[{"timestamp":1742342400000,"open":1.2612,"high":1.2616,"low":1.261,"close":1.2615,"volume":1020.8699951171875},{"timestamp":1742342460000,"open":1.2612,"high":1.2615,"low":1.2612,"close":1.2614,"volume":247.86000061035156},{"timestamp":1742342520000,"open":1.2613,"high":1.2617,"low":1.2613,"close":1.2617,"volume":335.3399963378906},{"timestamp":1742342580000,"open":1.2617,"high":1.2621,"low":1.2616,"close":1.2616,"volume":988.469970703125},{"timestamp":1742342640000,"open":1.2616,"high":1.2618,"low":1.2616,"close":1.2617,"volume":174.9600067138672},{"timestamp":1742342700000,"open":1.2617,"high":1.2618,"low":1.2617,"close":1.2618,"volume":204.2100067138672},{"timestamp":1742342760000,"open":1.2617,"high":1.2619,"low":1.2616,"close":1.2618,"volume":278.2799987792969},{"timestamp":1742342820000,"open":1.2619,"high":1.262,"low":1.2618,"close":1.262,"volume":73.26000213623047},{"timestamp":1742342880000,"open":1.2618,"high":1.2619,"low":1.2615,"close":1.2615,"volume":307.7099914550781},{"timestamp":1742342940000,"open":1.2616,"high":1.2617,"low":1.2615,"close":1.2616,"volume":146.52000427246094},{"timestamp":1742343000000,"open":1.2616,"high":1.2617,"low":1.2614,"close":1.2615,"volume":337.04998779296875},{"timestamp":1742343060000,"open":1.2616,"high":1.2616,"low":1.2614,"close":1.2614,"volume":102.5999984741211},{"timestamp":1742343120000,"open":1.2613,"high":1.2615,"low":1.2613,"close":1.2615,"volume":183.14999389648438},{"timestamp":1742343180000,"open":1.2615,"high":1.2617,"low":1.2615,"close":1.2616,"volume":87.93000030517578},{"timestamp":1742343240000,"open":1.2616,"high":1.2617,"low":1.2614,"close":1.2614,"volume":300.4200134277344},{"timestamp":1742343300000,"open":1.2615,"high":1.2617,"low":1.2613,"close":1.2615,"volume":527.760009765625},{"timestamp":1742343360000,"open":1.2614,"high":1.2616,"low":1.2613,"close":1.2613,"volume":175.77000427246094},{"timestamp":1742343420000,"open":1.2614,"high":1.2616,"low":1.2612,"close":1.2612,"volume":542.6099853515625},{"timestamp":1742343480000,"open":1.2613,"high":1.2614,"low":1.2609,"close":1.2609,"volume":440.1000061035156},{"timestamp":1742343540000,"open":1.2609,"high":1.2611,"low":1.2609,"close":1.261,"volume":205.3800048828125},{"timestamp":1742343600000,"open":1.261,"high":1.2611,"low":1.2608,"close":1.2609,"volume":322.739990234375},{"timestamp":1742343660000,"open":1.261,"high":1.2611,"low":1.2609,"close":1.2611,"volume":264.05999755859375},{"timestamp":1742343720000,"open":1.2611,"high":1.2613,"low":1.2611,"close":1.2611,"volume":117.36000061035156},{"timestamp":1742343780000,"open":1.261,"high":1.2613,"low":1.261,"close":1.2613,"volume":161.3699951171875},{"timestamp":1742343840000,"open":1.2613,"high":1.2614,"low":1.2612,"close":1.2612,"volume":73.3499984741211},{"timestamp":1742343900000,"open":1.2613,"high":1.2614,"low":1.261,"close":1.2614,"volume":220.0500030517578},{"timestamp":1742343960000,"open":1.2612,"high":1.2612,"low":1.2612,"close":1.2612,"volume":14.670000076293945},{"timestamp":1742344020000,"open":1.2613,"high":1.2613,"low":1.2612,"close":1.2612,"volume":146.6999969482422},{"timestamp":1742344140000,"open":1.2613,"high":1.2613,"low":1.2612,"close":1.2612,"volume":146.6999969482422},{"timestamp":1742344260000,"open":1.2614,"high":1.2615,"low":1.2613,"close":1.2613,"volume":109.9800033569336},{"timestamp":1742344320000,"open":1.2613,"high":1.2615,"low":1.2613,"close":1.2613,"volume":44.0099983215332},{"timestamp":1742344380000,"open":1.2614,"high":1.2614,"low":1.2607,"close":1.2607,"volume":418.04998779296875},{"timestamp":1742344440000,"open":1.2607,"high":1.2607,"low":1.2607,"close":1.2607,"volume":14.670000076293945},{"timestamp":1742344500000,"open":1.2606,"high":1.2613,"low":1.2606,"close":1.2613,"volume":164.8800048828125},{"timestamp":1742344560000,"open":1.2613,"high":1.2613,"low":1.2612,"close":1.2612,"volume":102.69000244140625},{"timestamp":1742344620000,"open":1.2612,"high":1.2613,"low":1.2612,"close":1.2612,"volume":146.6999969482422},{"timestamp":1742344680000,"open":1.2614,"high":1.2614,"low":1.2613,"close":1.2613,"volume":58.68000030517578},{"timestamp":1742344740000,"open":1.2613,"high":1.2614,"low":1.2612,"close":1.2613,"volume":219.9600067138672},{"timestamp":1742344800000,"open":1.2614,"high":1.2614,"low":1.2613,"close":1.2614,"volume":190.7100067138672},{"timestamp":1742344860000,"open":1.2616,"high":1.2616,"low":1.2615,"close":1.2616,"volume":44.0099983215332},{"timestamp":1742344920000,"open":1.2616,"high":1.2617,"low":1.2611,"close":1.2611,"volume":308.07000732421875},{"timestamp":1742344980000,"open":1.2611,"high":1.2614,"low":1.2611,"close":1.2612,"volume":425.42999267578125},{"timestamp":1742345040000,"open":1.2613,"high":1.2616,"low":1.2613,"close":1.2614,"volume":293.3999938964844},{"timestamp":1742345100000,"open":1.2614,"high":1.2619,"low":1.2614,"close":1.2618,"volume":484.1099853515625},{"timestamp":1742345160000,"open":1.2618,"high":1.2619,"low":1.2616,"close":1.2619,"volume":469.44000244140625},{"timestamp":1742345220000,"open":1.2618,"high":1.2619,"low":1.2616,"close":1.2618,"volume":220.0500030517578},{"timestamp":1742345280000,"open":1.2618,"high":1.2618,"low":1.2615,"close":1.2616,"volume":528.1199951171875},{"timestamp":1742345340000,"open":1.2615,"high":1.2624,"low":1.2614,"close":1.2621,"volume":1511.010009765625},{"timestamp":1742345400000,"open":1.2619,"high":1.2619,"low":1.2614,"close":1.2615,"volume":718.8300170898438},{"timestamp":1742345460000,"open":1.2619,"high":1.2619,"low":1.2612,"close":1.2615,"volume":2493.89990234375},{"timestamp":1742345520000,"open":1.2615,"high":1.2619,"low":1.261,"close":1.261,"volume":1452.3299560546875},{"timestamp":1742345580000,"open":1.2609,"high":1.2614,"low":1.2609,"close":1.2609,"volume":1672.3800048828125},{"timestamp":1742345640000,"open":1.2609,"high":1.261,"low":1.2607,"close":1.2608,"volume":645.47998046875},{"timestamp":1742345700000,"open":1.2608,"high":1.2612,"low":1.2607,"close":1.2608,"volume":1085.5799560546875},{"timestamp":1742345760000,"open":1.2609,"high":1.2611,"low":1.2608,"close":1.2611,"volume":513.4500122070312},{"timestamp":1742345820000,"open":1.2609,"high":1.261,"low":1.2609,"close":1.261,"volume":117.36000061035156},{"timestamp":1742345880000,"open":1.2613,"high":1.2616,"low":1.2611,"close":1.2616,"volume":645.47998046875},{"timestamp":1742345940000,"open":1.2614,"high":1.2617,"low":1.2611,"close":1.2615,"volume":777.510009765625},{"timestamp":1742346000000,"open":1.2616,"high":1.2616,"low":1.2614,"close":1.2616,"volume":192.77999877929688},{"timestamp":1742346060000,"open":1.2615,"high":1.2617,"low":1.2615,"close":1.2615,"volume":337.4100036621094},{"timestamp":1742346120000,"open":1.2615,"high":1.2617,"low":1.2615,"close":1.2616,"volume":838.260009765625},{"timestamp":1742346180000,"open":1.2617,"high":1.2618,"low":1.2615,"close":1.2616,"volume":381.4200134277344},{"timestamp":1742346240000,"open":1.2616,"high":1.2618,"low":1.2615,"close":1.2616,"volume":396.0899963378906},{"timestamp":1742346300000,"open":1.2616,"high":1.2617,"low":1.2615,"close":1.2617,"volume":572.1300048828125},{"timestamp":1742346360000,"open":1.2617,"high":1.2617,"low":1.2615,"close":1.2615,"volume":337.4100036621094},{"timestamp":1742346420000,"open":1.2615,"high":1.2617,"low":1.2615,"close":1.2615,"volume":836.1900024414062},{"timestamp":1742346480000,"open":1.2616,"high":1.2617,"low":1.2615,"close":1.2615,"volume":836.1900024414062},{"timestamp":1742346540000,"open":1.2616,"high":1.2617,"low":1.2614,"close":1.2615,"volume":630.8099975585938},{"timestamp":1742346600000,"open":1.2616,"high":1.2617,"low":1.2615,"close":1.2615,"volume":513.4500122070312},{"timestamp":1742346660000,"open":1.2616,"high":1.2617,"low":1.2614,"close":1.2615,"volume":733.5},{"timestamp":1742346720000,"open":1.2615,"high":1.2616,"low":1.2612,"close":1.2613,"volume":1408.3199462890625},{"timestamp":1742346780000,"open":1.2612,"high":1.2614,"low":1.2606,"close":1.2606,"volume":1555.02001953125},{"timestamp":1742346840000,"open":1.2606,"high":1.2608,"low":1.2604,"close":1.2606,"volume":1070.9100341796875},{"timestamp":1742346900000,"open":1.2607,"high":1.2608,"low":1.2605,"close":1.2605,"volume":880.2000122070312},{"timestamp":1742346960000,"open":1.2604,"high":1.2606,"low":1.2602,"close":1.2603,"volume":674.8200073242188},{"timestamp":1742347020000,"open":1.2605,"high":1.261,"low":1.2603,"close":1.2609,"volume":616.1400146484375},{"timestamp":1742347080000,"open":1.2609,"high":1.261,"low":1.2607,"close":1.2609,"volume":792.1799926757812},{"timestamp":1742347140000,"open":1.2609,"high":1.261,"low":1.2608,"close":1.261,"volume":616.1400146484375},{"timestamp":1742347200000,"open":1.2609,"high":1.261,"low":1.2608,"close":1.2609,"volume":396.0899963378906},{"timestamp":1742347260000,"open":1.2611,"high":1.2611,"low":1.2608,"close":1.2609,"volume":454.7699890136719},{"timestamp":1742347320000,"open":1.261,"high":1.2611,"low":1.2609,"close":1.261,"volume":513.4500122070312},{"timestamp":1742347380000,"open":1.2609,"high":1.2611,"low":1.2609,"close":1.2611,"volume":586.7999877929688},{"timestamp":1742347440000,"open":1.2609,"high":1.2612,"low":1.2608,"close":1.261,"volume":528.1199951171875},{"timestamp":1742347500000,"open":1.2611,"high":1.2612,"low":1.2609,"close":1.261,"volume":572.1300048828125},{"timestamp":1742347560000,"open":1.261,"high":1.2612,"low":1.261,"close":1.2612,"volume":425.42999267578125},{"timestamp":1742347620000,"open":1.2611,"high":1.2612,"low":1.2608,"close":1.2611,"volume":704.1599731445312},{"timestamp":1742347680000,"open":1.2609,"high":1.2611,"low":1.2608,"close":1.261,"volume":616.1400146484375},{"timestamp":1742347740000,"open":1.2608,"high":1.2611,"low":1.2608,"close":1.261,"volume":704.1599731445312},{"timestamp":1742347800000,"open":1.2609,"high":1.2611,"low":1.2607,"close":1.2609,"volume":1555.02001953125},{"timestamp":1742347860000,"open":1.261,"high":1.261,"low":1.2606,"close":1.2608,"volume":1613.699951171875},{"timestamp":1742347920000,"open":1.2609,"high":1.261,"low":1.2607,"close":1.2608,"volume":1804.4100341796875},{"timestamp":1742347980000,"open":1.2608,"high":1.2612,"low":1.2608,"close":1.2611,"volume":1334.969970703125},{"timestamp":1742348040000,"open":1.261,"high":1.2612,"low":1.2609,"close":1.2611,"volume":704.1599731445312},{"timestamp":1742348100000,"open":1.2613,"high":1.2613,"low":1.2611,"close":1.2612,"volume":410.760009765625},{"timestamp":1742348160000,"open":1.2614,"high":1.2615,"low":1.2611,"close":1.2614,"volume":557.4600219726562},{"timestamp":1742348220000,"open":1.2614,"high":1.2614,"low":1.261,"close":1.2611,"volume":1246.949951171875},{"timestamp":1742348280000,"open":1.261,"high":1.2612,"low":1.2609,"close":1.261,"volume":1628.3699951171875},{"timestamp":1742348340000,"open":1.261,"high":1.2611,"low":1.2608,"close":1.261,"volume":1276.2900390625},{"timestamp":1742348400000,"open":1.2609,"high":1.2611,"low":1.2609,"close":1.261,"volume":1422.989990234375},{"timestamp":1742348460000,"open":1.2609,"high":1.2611,"low":1.2608,"close":1.2609,"volume":1569.68994140625},{"timestamp":1742348520000,"open":1.261,"high":1.2612,"low":1.2609,"close":1.261,"volume":1129.5899658203125},{"timestamp":1742348580000,"open":1.261,"high":1.2613,"low":1.2609,"close":1.2611,"volume":1290.9599609375},{"timestamp":1742348640000,"open":1.2611,"high":1.2611,"low":1.2609,"close":1.2609,"volume":454.7699890136719},{"timestamp":1742348700000,"open":1.2609,"high":1.2611,"low":1.2608,"close":1.2609,"volume":1114.9200439453125},{"timestamp":1742348760000,"open":1.261,"high":1.2612,"low":1.261,"close":1.2612,"volume":520.739990234375},{"timestamp":1742348820000,"open":1.2611,"high":1.2613,"low":1.261,"close":1.261,"volume":733.5},{"timestamp":1742348880000,"open":1.2611,"high":1.2611,"low":1.2608,"close":1.2608,"volume":572.1300048828125},{"timestamp":1742348940000,"open":1.2609,"high":1.2609,"low":1.2607,"close":1.2608,"volume":601.469970703125},{"timestamp":1742349000000,"open":1.2608,"high":1.261,"low":1.2607,"close":1.2608,"volume":806.8499755859375},{"timestamp":1742349060000,"open":1.2609,"high":1.261,"low":1.2608,"close":1.2609,"volume":469.44000244140625},{"timestamp":1742349120000,"open":1.2609,"high":1.2609,"low":1.2608,"close":1.2609,"volume":322.739990234375},{"timestamp":1742349180000,"open":1.2609,"high":1.261,"low":1.2607,"close":1.2608,"volume":352.0799865722656},{"timestamp":1742349240000,"open":1.2609,"high":1.261,"low":1.2608,"close":1.2608,"volume":278.7300109863281},{"timestamp":1742349300000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2609,"volume":542.7899780273438},{"timestamp":1742349360000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2607,"volume":513.4500122070312},{"timestamp":1742349420000,"open":1.2607,"high":1.2609,"low":1.2606,"close":1.2608,"volume":542.7899780273438},{"timestamp":1742349480000,"open":1.2607,"high":1.261,"low":1.2606,"close":1.2608,"volume":601.469970703125},{"timestamp":1742349540000,"open":1.2607,"high":1.2608,"low":1.2605,"close":1.2605,"volume":410.760009765625},{"timestamp":1742349600000,"open":1.2605,"high":1.2608,"low":1.2605,"close":1.2606,"volume":572.1300048828125},{"timestamp":1742349660000,"open":1.2606,"high":1.2608,"low":1.2605,"close":1.2606,"volume":528.1199951171875},{"timestamp":1742349720000,"open":1.2607,"high":1.2607,"low":1.2605,"close":1.2606,"volume":469.44000244140625},{"timestamp":1742349780000,"open":1.2606,"high":1.2608,"low":1.2606,"close":1.2606,"volume":396.0899963378906},{"timestamp":1742349840000,"open":1.2607,"high":1.2609,"low":1.2606,"close":1.2608,"volume":278.7300109863281},{"timestamp":1742349900000,"open":1.2609,"high":1.2609,"low":1.2606,"close":1.2607,"volume":234.72000122070312},{"timestamp":1742349960000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2609,"volume":146.6999969482422},{"timestamp":1742350020000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2607,"volume":278.7300109863281},{"timestamp":1742350080000,"open":1.2609,"high":1.2609,"low":1.2607,"close":1.2608,"volume":410.760009765625},{"timestamp":1742350140000,"open":1.261,"high":1.261,"low":1.2608,"close":1.2608,"volume":176.0399932861328},{"timestamp":1742350200000,"open":1.2607,"high":1.261,"low":1.2607,"close":1.2608,"volume":176.0399932861328},{"timestamp":1742350260000,"open":1.261,"high":1.261,"low":1.2608,"close":1.2609,"volume":308.07000732421875},{"timestamp":1742350320000,"open":1.2609,"high":1.2609,"low":1.2607,"close":1.2608,"volume":601.469970703125},{"timestamp":1742350380000,"open":1.2609,"high":1.261,"low":1.2606,"close":1.2606,"volume":440.1000061035156},{"timestamp":1742350440000,"open":1.2607,"high":1.261,"low":1.2606,"close":1.2608,"volume":293.3999938964844},{"timestamp":1742350500000,"open":1.2607,"high":1.261,"low":1.2606,"close":1.2608,"volume":352.0799865722656},{"timestamp":1742350560000,"open":1.2606,"high":1.2609,"low":1.2606,"close":1.2608,"volume":366.75},{"timestamp":1742350620000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2607,"volume":425.42999267578125},{"timestamp":1742350680000,"open":1.2608,"high":1.2609,"low":1.2608,"close":1.2609,"volume":425.42999267578125},{"timestamp":1742350740000,"open":1.2609,"high":1.261,"low":1.2608,"close":1.2608,"volume":308.07000732421875},{"timestamp":1742350800000,"open":1.2608,"high":1.2609,"low":1.2607,"close":1.2608,"volume":396.0899963378906},{"timestamp":1742350860000,"open":1.2609,"high":1.261,"low":1.2607,"close":1.2608,"volume":528.1199951171875},{"timestamp":1742350920000,"open":1.2608,"high":1.2611,"low":1.2608,"close":1.2609,"volume":161.3699951171875},{"timestamp":1742350980000,"open":1.261,"high":1.261,"low":1.2606,"close":1.2608,"volume":337.4100036621094},{"timestamp":1742351040000,"open":1.2608,"high":1.2609,"low":1.2608,"close":1.2608,"volume":205.3800048828125},{"timestamp":1742351100000,"open":1.2607,"high":1.2611,"low":1.2607,"close":1.261,"volume":1100.25},{"timestamp":1742351160000,"open":1.2611,"high":1.2611,"low":1.2607,"close":1.2609,"volume":352.0799865722656},{"timestamp":1742351220000,"open":1.2608,"high":1.2609,"low":1.2608,"close":1.2609,"volume":58.68000030517578},{"timestamp":1742351280000,"open":1.2609,"high":1.261,"low":1.2608,"close":1.261,"volume":264.05999755859375},{"timestamp":1742351340000,"open":1.261,"high":1.261,"low":1.2608,"close":1.2608,"volume":381.4200134277344},{"timestamp":1742351400000,"open":1.2608,"high":1.261,"low":1.2608,"close":1.2609,"volume":324.6300048828125},{"timestamp":1742351460000,"open":1.2608,"high":1.2612,"low":1.2608,"close":1.2611,"volume":220.0500030517578},{"timestamp":1742351520000,"open":1.2611,"high":1.2613,"low":1.261,"close":1.2612,"volume":366.75},{"timestamp":1742351580000,"open":1.2612,"high":1.2613,"low":1.2611,"close":1.2612,"volume":366.75},{"timestamp":1742351640000,"open":1.2612,"high":1.2614,"low":1.2609,"close":1.261,"volume":439.4700012207031},{"timestamp":1742351700000,"open":1.2609,"high":1.261,"low":1.2608,"close":1.261,"volume":337.4100036621094},{"timestamp":1742351760000,"open":1.261,"high":1.2612,"low":1.2608,"close":1.2609,"volume":483.57000732421875},{"timestamp":1742351820000,"open":1.2609,"high":1.2611,"low":1.2608,"close":1.2609,"volume":517.8599853515625},{"timestamp":1742351880000,"open":1.261,"high":1.2611,"low":1.2609,"close":1.261,"volume":352.79998779296875},{"timestamp":1742351940000,"open":1.2611,"high":1.2612,"low":1.2609,"close":1.261,"volume":351.8999938964844},{"timestamp":1742352000000,"open":1.2612,"high":1.2612,"low":1.2609,"close":1.2609,"volume":327.3299865722656},{"timestamp":1742352060000,"open":1.261,"high":1.2611,"low":1.2609,"close":1.261,"volume":443.5199890136719},{"timestamp":1742352120000,"open":1.2612,"high":1.2612,"low":1.261,"close":1.2611,"volume":410.5799865722656},{"timestamp":1742352180000,"open":1.2611,"high":1.2612,"low":1.261,"close":1.2611,"volume":234.72000122070312},{"timestamp":1742352240000,"open":1.2611,"high":1.2613,"low":1.2611,"close":1.2611,"volume":249.38999938964844},{"timestamp":1742352300000,"open":1.2612,"high":1.2613,"low":1.2611,"close":1.2612,"volume":469.1700134277344},{"timestamp":1742352360000,"open":1.2613,"high":1.2613,"low":1.2611,"close":1.2612,"volume":542.25},{"timestamp":1742352420000,"open":1.2611,"high":1.2613,"low":1.2611,"close":1.2612,"volume":264.05999755859375},{"timestamp":1742352480000,"open":1.2611,"high":1.2614,"low":1.2611,"close":1.2612,"volume":263.9700012207031},{"timestamp":1742352540000,"open":1.2612,"high":1.2613,"low":1.2612,"close":1.2613,"volume":117.36000061035156},{"timestamp":1742352600000,"open":1.2613,"high":1.2614,"low":1.2611,"close":1.2613,"volume":322.739990234375},{"timestamp":1742352660000,"open":1.2612,"high":1.2613,"low":1.261,"close":1.2611,"volume":513.4500122070312},{"timestamp":1742352720000,"open":1.2611,"high":1.2612,"low":1.2611,"close":1.2611,"volume":278.7300109863281},{"timestamp":1742352780000,"open":1.2612,"high":1.2612,"low":1.261,"close":1.2611,"volume":179.82000732421875},{"timestamp":1742352840000,"open":1.2611,"high":1.2613,"low":1.2611,"close":1.2613,"volume":36.900001525878906},{"timestamp":1742352900000,"open":1.2613,"high":1.2614,"low":1.2611,"close":1.2611,"volume":220.0500030517578},{"timestamp":1742352960000,"open":1.2613,"high":1.2613,"low":1.261,"close":1.261,"volume":88.0199966430664},{"timestamp":1742353020000,"open":1.261,"high":1.2611,"low":1.261,"close":1.2611,"volume":190.7100067138672},{"timestamp":1742353080000,"open":1.2611,"high":1.2612,"low":1.261,"close":1.261,"volume":410.760009765625},{"timestamp":1742353140000,"open":1.2612,"high":1.2612,"low":1.261,"close":1.2611,"volume":337.4100036621094},{"timestamp":1742353200000,"open":1.2612,"high":1.2614,"low":1.2611,"close":1.2612,"volume":264.05999755859375},{"timestamp":1742353260000,"open":1.2612,"high":1.2614,"low":1.2611,"close":1.2611,"volume":227.61000061035156},{"timestamp":1742353320000,"open":1.2614,"high":1.2614,"low":1.2611,"close":1.2611,"volume":161.3699951171875},{"timestamp":1742353380000,"open":1.261,"high":1.2611,"low":1.261,"close":1.2611,"volume":337.4100036621094},{"timestamp":1742353440000,"open":1.261,"high":1.2612,"low":1.261,"close":1.261,"volume":223.8300018310547},{"timestamp":1742353500000,"open":1.261,"high":1.2613,"low":1.261,"close":1.261,"volume":425.42999267578125},{"timestamp":1742353560000,"open":1.2611,"high":1.2613,"low":1.261,"close":1.2611,"volume":227.42999267578125},{"timestamp":1742353620000,"open":1.2611,"high":1.2611,"low":1.261,"close":1.261,"volume":146.61000061035156},{"timestamp":1742353680000,"open":1.261,"high":1.2611,"low":1.261,"close":1.261,"volume":264.05999755859375},{"timestamp":1742353740000,"open":1.261,"high":1.2612,"low":1.261,"close":1.261,"volume":161.3699951171875},{"timestamp":1742353800000,"open":1.2611,"high":1.2612,"low":1.261,"close":1.261,"volume":176.0399932861328},{"timestamp":1742353860000,"open":1.2612,"high":1.2612,"low":1.261,"close":1.261,"volume":205.3800048828125},{"timestamp":1742353920000,"open":1.261,"high":1.2612,"low":1.261,"close":1.2611,"volume":234.6300048828125},{"timestamp":1742353980000,"open":1.2612,"high":1.2614,"low":1.2612,"close":1.2612,"volume":292.32000732421875},{"timestamp":1742354040000,"open":1.2611,"high":1.2614,"low":1.2611,"close":1.2612,"volume":322.739990234375},{"timestamp":1742354100000,"open":1.2612,"high":1.2612,"low":1.2611,"close":1.2611,"volume":352.0799865722656},{"timestamp":1742354160000,"open":1.261,"high":1.2612,"low":1.2609,"close":1.261,"volume":572.1300048828125},{"timestamp":1742354220000,"open":1.261,"high":1.2612,"low":1.261,"close":1.2612,"volume":322.739990234375},{"timestamp":1742354280000,"open":1.2611,"high":1.2612,"low":1.261,"close":1.2612,"volume":234.72000122070312},{"timestamp":1742354340000,"open":1.261,"high":1.2612,"low":1.261,"close":1.2611,"volume":366.75},{"timestamp":1742354400000,"open":1.2613,"high":1.2613,"low":1.261,"close":1.2613,"volume":469.44000244140625},{"timestamp":1742354460000,"open":1.2613,"high":1.2613,"low":1.2611,"close":1.2613,"volume":806.8499755859375},{"timestamp":1742354520000,"open":1.2612,"high":1.2614,"low":1.2612,"close":1.2612,"volume":161.3699951171875},{"timestamp":1742354580000,"open":1.2613,"high":1.2613,"low":1.2612,"close":1.2613,"volume":322.739990234375},{"timestamp":1742354640000,"open":1.2612,"high":1.2614,"low":1.2612,"close":1.2613,"volume":454.7699890136719},{"timestamp":1742354700000,"open":1.2612,"high":1.2615,"low":1.2612,"close":1.2615,"volume":293.3999938964844},{"timestamp":1742354760000,"open":1.2613,"high":1.2615,"low":1.2611,"close":1.2612,"volume":440.1000061035156},{"timestamp":1742354820000,"open":1.2611,"high":1.2612,"low":1.2611,"close":1.2612,"volume":205.3800048828125},{"timestamp":1742354880000,"open":1.2613,"high":1.2613,"low":1.2608,"close":1.2609,"volume":953.5499877929688},{"timestamp":1742354940000,"open":1.261,"high":1.261,"low":1.2608,"close":1.2609,"volume":674.8200073242188},{"timestamp":1742355000000,"open":1.2609,"high":1.2609,"low":1.2608,"close":1.2608,"volume":353.9700012207031},{"timestamp":1742355060000,"open":1.2609,"high":1.2609,"low":1.2607,"close":1.2608,"volume":300.510009765625},{"timestamp":1742355120000,"open":1.2607,"high":1.261,"low":1.2607,"close":1.2608,"volume":702.27001953125},{"timestamp":1742355180000,"open":1.2607,"high":1.261,"low":1.2607,"close":1.2607,"volume":358.20001220703125},{"timestamp":1742355240000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2607,"volume":165.60000610351562},{"timestamp":1742355300000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2608,"volume":541.3499755859375},{"timestamp":1742355360000,"open":1.2607,"high":1.2608,"low":1.2607,"close":1.2608,"volume":220.0500030517578},{"timestamp":1742355420000,"open":1.2608,"high":1.2609,"low":1.2606,"close":1.2609,"volume":293.3999938964844},{"timestamp":1742355480000,"open":1.2608,"high":1.2608,"low":1.2606,"close":1.2606,"volume":484.1099853515625},{"timestamp":1742355540000,"open":1.2606,"high":1.2608,"low":1.2606,"close":1.2608,"volume":616.1400146484375},{"timestamp":1742355600000,"open":1.2606,"high":1.2608,"low":1.2606,"close":1.2607,"volume":504.45001220703125},{"timestamp":1742355660000,"open":1.2607,"high":1.2608,"low":1.2606,"close":1.2606,"volume":515.3400268554688},{"timestamp":1742355720000,"open":1.2606,"high":1.2609,"low":1.2606,"close":1.2607,"volume":410.760009765625},{"timestamp":1742355780000,"open":1.2607,"high":1.2608,"low":1.2606,"close":1.2607,"volume":264.05999755859375},{"timestamp":1742355840000,"open":1.2607,"high":1.2608,"low":1.2606,"close":1.2606,"volume":132.02999877929688},{"timestamp":1742355900000,"open":1.2607,"high":1.2608,"low":1.2606,"close":1.2608,"volume":366.75},{"timestamp":1742355960000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2607,"volume":498.7799987792969},{"timestamp":1742356020000,"open":1.2608,"high":1.2608,"low":1.2606,"close":1.2608,"volume":645.47998046875},{"timestamp":1742356080000,"open":1.2607,"high":1.2608,"low":1.2607,"close":1.2608,"volume":531.9000244140625},{"timestamp":1742356140000,"open":1.2608,"high":1.2609,"low":1.2607,"close":1.2607,"volume":456.6600036621094},{"timestamp":1742356200000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2607,"volume":469.44000244140625},{"timestamp":1742356260000,"open":1.2606,"high":1.2607,"low":1.2605,"close":1.2606,"volume":88.0199966430664},{"timestamp":1742356320000,"open":1.2606,"high":1.2608,"low":1.2605,"close":1.2608,"volume":132.02999877929688},{"timestamp":1742356380000,"open":1.2607,"high":1.2608,"low":1.2607,"close":1.2607,"volume":117.36000061035156},{"timestamp":1742356440000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2608,"volume":249.38999938964844},{"timestamp":1742356500000,"open":1.2608,"high":1.2608,"low":1.2606,"close":1.2607,"volume":161.3699951171875},{"timestamp":1742356560000,"open":1.2607,"high":1.2609,"low":1.2606,"close":1.2607,"volume":366.75},{"timestamp":1742356620000,"open":1.2606,"high":1.2607,"low":1.2606,"close":1.2607,"volume":73.3499984741211},{"timestamp":1742356680000,"open":1.2607,"high":1.2608,"low":1.2606,"close":1.2607,"volume":205.3800048828125},{"timestamp":1742356740000,"open":1.2608,"high":1.2608,"low":1.2606,"close":1.2607,"volume":176.0399932861328},{"timestamp":1742356800000,"open":1.2608,"high":1.2608,"low":1.2605,"close":1.2607,"volume":396.0899963378906},{"timestamp":1742356860000,"open":1.2608,"high":1.2608,"low":1.2606,"close":1.2608,"volume":146.6999969482422},{"timestamp":1742356920000,"open":1.2609,"high":1.2609,"low":1.2609,"close":1.2609,"volume":44.0099983215332},{"timestamp":1742356980000,"open":1.2608,"high":1.261,"low":1.2608,"close":1.261,"volume":88.0199966430664},{"timestamp":1742357040000,"open":1.2609,"high":1.261,"low":1.2608,"close":1.261,"volume":249.38999938964844},{"timestamp":1742357100000,"open":1.261,"high":1.2611,"low":1.2608,"close":1.2608,"volume":220.0500030517578},{"timestamp":1742357160000,"open":1.2608,"high":1.2609,"low":1.2607,"close":1.2608,"volume":88.0199966430664},{"timestamp":1742357220000,"open":1.2607,"high":1.2608,"low":1.2607,"close":1.2608,"volume":117.36000061035156},{"timestamp":1742357280000,"open":1.2608,"high":1.261,"low":1.2607,"close":1.261,"volume":484.1099853515625},{"timestamp":1742357340000,"open":1.2609,"high":1.2609,"low":1.2609,"close":1.2609,"volume":161.3699951171875},{"timestamp":1742357400000,"open":1.2609,"high":1.2611,"low":1.2608,"close":1.2609,"volume":176.0399932861328},{"timestamp":1742357460000,"open":1.2609,"high":1.2609,"low":1.2609,"close":1.2609,"volume":88.0199966430664},{"timestamp":1742357520000,"open":1.261,"high":1.2611,"low":1.2609,"close":1.2609,"volume":220.0500030517578},{"timestamp":1742357580000,"open":1.261,"high":1.2611,"low":1.261,"close":1.261,"volume":205.3800048828125},{"timestamp":1742357640000,"open":1.261,"high":1.2612,"low":1.2609,"close":1.2609,"volume":220.0500030517578},{"timestamp":1742357700000,"open":1.261,"high":1.2611,"low":1.261,"close":1.261,"volume":58.68000030517578},{"timestamp":1742357760000,"open":1.2609,"high":1.261,"low":1.2609,"close":1.261,"volume":44.0099983215332},{"timestamp":1742357820000,"open":1.2609,"high":1.261,"low":1.2609,"close":1.261,"volume":102.69000244140625},{"timestamp":1742357880000,"open":1.2609,"high":1.2611,"low":1.2609,"close":1.261,"volume":132.02999877929688},{"timestamp":1742358000000,"open":1.2611,"high":1.2611,"low":1.261,"close":1.261,"volume":117.36000061035156},{"timestamp":1742358060000,"open":1.261,"high":1.261,"low":1.2609,"close":1.2609,"volume":205.3800048828125},{"timestamp":1742358120000,"open":1.2609,"high":1.261,"low":1.2608,"close":1.2608,"volume":542.7899780273438},{"timestamp":1742358180000,"open":1.2608,"high":1.2609,"low":1.2607,"close":1.2609,"volume":214.11000061035156},{"timestamp":1742358240000,"open":1.261,"high":1.261,"low":1.2608,"close":1.2609,"volume":102.69000244140625},{"timestamp":1742358300000,"open":1.2607,"high":1.261,"low":1.2607,"close":1.261,"volume":29.34000015258789},{"timestamp":1742358360000,"open":1.2609,"high":1.2611,"low":1.2609,"close":1.2609,"volume":111.41999816894531},{"timestamp":1742358420000,"open":1.2611,"high":1.2611,"low":1.261,"close":1.261,"volume":73.3499984741211},{"timestamp":1742358480000,"open":1.2611,"high":1.2612,"low":1.2608,"close":1.2608,"volume":161.3699951171875},{"timestamp":1742358540000,"open":1.2608,"high":1.2608,"low":1.2606,"close":1.2606,"volume":132.02999877929688},{"timestamp":1742358600000,"open":1.2607,"high":1.2608,"low":1.2605,"close":1.2606,"volume":249.38999938964844},{"timestamp":1742358660000,"open":1.2607,"high":1.2608,"low":1.2606,"close":1.2606,"volume":220.0500030517578},{"timestamp":1742358720000,"open":1.2608,"high":1.2608,"low":1.2606,"close":1.2607,"volume":220.0500030517578},{"timestamp":1742358780000,"open":1.2607,"high":1.2607,"low":1.2606,"close":1.2606,"volume":234.72000122070312},{"timestamp":1742358840000,"open":1.2607,"high":1.2607,"low":1.2606,"close":1.2607,"volume":381.4200134277344},{"timestamp":1742358900000,"open":1.2606,"high":1.2608,"low":1.2606,"close":1.2606,"volume":322.739990234375},{"timestamp":1742358960000,"open":1.2607,"high":1.2607,"low":1.2606,"close":1.2606,"volume":176.0399932861328},{"timestamp":1742359020000,"open":1.2607,"high":1.2609,"low":1.2606,"close":1.2608,"volume":220.0500030517578},{"timestamp":1742359080000,"open":1.2608,"high":1.2608,"low":1.2607,"close":1.2607,"volume":29.34000015258789},{"timestamp":1742359140000,"open":1.2607,"high":1.2608,"low":1.2607,"close":1.2607,"volume":58.68000030517578},{"timestamp":1742359200000,"open":1.2607,"high":1.2607,"low":1.2601,"close":1.2601,"volume":293.3999938964844},{"timestamp":1742359260000,"open":1.2602,"high":1.2603,"low":1.2601,"close":1.2602,"volume":93.87000274658203},{"timestamp":1742359320000,"open":1.2602,"high":1.2603,"low":1.2602,"close":1.2602,"volume":88.0199966430664},{"timestamp":1742359380000,"open":1.2602,"high":1.2603,"low":1.26,"close":1.2602,"volume":381.4200134277344},{"timestamp":1742359440000,"open":1.2602,"high":1.2603,"low":1.2601,"close":1.2602,"volume":352.0799865722656},{"timestamp":1742359500000,"open":1.2601,"high":1.2603,"low":1.2601,"close":1.2603,"volume":249.38999938964844},{"timestamp":1742359560000,"open":1.2601,"high":1.2602,"low":1.26,"close":1.2601,"volume":337.4100036621094},{"timestamp":1742359620000,"open":1.2602,"high":1.2603,"low":1.2601,"close":1.2603,"volume":777.510009765625},{"timestamp":1742359680000,"open":1.2602,"high":1.2604,"low":1.2601,"close":1.2604,"volume":412.6499938964844},{"timestamp":1742359740000,"open":1.2603,"high":1.2606,"low":1.2603,"close":1.2605,"volume":410.760009765625},{"timestamp":1742359800000,"open":1.2604,"high":1.2606,"low":1.2604,"close":1.2605,"volume":264.05999755859375},{"timestamp":1742359860000,"open":1.2604,"high":1.2606,"low":1.2603,"close":1.2605,"volume":190.7100067138672},{"timestamp":1742359920000,"open":1.2605,"high":1.2606,"low":1.2604,"close":1.2605,"volume":234.72000122070312},{"timestamp":1742359980000,"open":1.2606,"high":1.2606,"low":1.2605,"close":1.2606,"volume":337.4100036621094},{"timestamp":1742360040000,"open":1.2606,"high":1.2606,"low":1.2605,"close":1.2606,"volume":190.7100067138672},{"timestamp":1742360100000,"open":1.2605,"high":1.2606,"low":1.2605,"close":1.2605,"volume":234.72000122070312},{"timestamp":1742360160000,"open":1.2605,"high":1.2607,"low":1.2605,"close":1.2606,"volume":352.0799865722656},{"timestamp":1742360220000,"open":1.2604,"high":1.2607,"low":1.2604,"close":1.2605,"volume":469.44000244140625},{"timestamp":1742360280000,"open":1.2605,"high":1.2606,"low":1.2605,"close":1.2605,"volume":425.42999267578125},{"timestamp":1742360340000,"open":1.2606,"high":1.2606,"low":1.2605,"close":1.2606,"volume":264.05999755859375},{"timestamp":1742360400000,"open":1.2606,"high":1.2607,"low":1.2604,"close":1.2606,"volume":954.989990234375},{"timestamp":1742360460000,"open":1.2604,"high":1.2606,"low":1.2603,"close":1.2605,"volume":909.5399780273438},{"timestamp":1742360520000,"open":1.2604,"high":1.2606,"low":1.2604,"close":1.2606,"volume":789.75},{"timestamp":1742360580000,"open":1.2606,"high":1.2607,"low":1.2605,"close":1.2606,"volume":557.4600219726562},{"timestamp":1742360640000,"open":1.2607,"high":1.2608,"low":1.2606,"close":1.2607,"volume":366.75},{"timestamp":1742360700000,"open":1.2607,"high":1.2607,"low":1.2605,"close":1.2606,"volume":454.7699890136719},{"timestamp":1742360760000,"open":1.2607,"high":1.2607,"low":1.2605,"close":1.2605,"volume":293.3999938964844},{"timestamp":1742360820000,"open":1.2606,"high":1.2607,"low":1.2605,"close":1.2606,"volume":322.739990234375},{"timestamp":1742360880000,"open":1.2605,"high":1.2607,"low":1.2605,"close":1.2607,"volume":528.1199951171875},{"timestamp":1742360940000,"open":1.2606,"high":1.2607,"low":1.2605,"close":1.2606,"volume":468.3599853515625},{"timestamp":1742361000000,"open":1.2606,"high":1.2607,"low":1.2605,"close":1.2606,"volume":698.219970703125},{"timestamp":1742361060000,"open":1.2606,"high":1.2612,"low":1.2605,"close":1.261,"volume":1304.6400146484375},{"timestamp":1742361120000,"open":1.2611,"high":1.2611,"low":1.2609,"close":1.261,"volume":542.7899780273438},{"timestamp":1742361180000,"open":1.261,"high":1.2611,"low":1.2609,"close":1.261,"volume":454.7699890136719},{"timestamp":1742361240000,"open":1.261,"high":1.261,"low":1.2609,"close":1.2609,"volume":337.4100036621094},{"timestamp":1742361300000,"open":1.2609,"high":1.261,"low":1.2608,"close":1.2608,"volume":473.760009765625},{"timestamp":1742361360000,"open":1.2608,"high":1.2609,"low":1.2607,"close":1.2608,"volume":528.1199951171875},{"timestamp":1742361480000,"open":1.2608,"high":1.2609,"low":1.2607,"close":1.2608,"volume":308.07000732421875},{"timestamp":1742361540000,"open":1.2608,"high":1.261,"low":1.2606,"close":1.2606,"volume":792.1799926757812},{"timestamp":1742361600000,"open":1.2606,"high":1.2606,"low":1.2606,"close":1.2606,"volume":220.0500030517578},{"timestamp":1742361660000,"open":1.2607,"high":1.2607,"low":1.2606,"close":1.2606,"volume":146.6999969482422},{"timestamp":1742361720000,"open":1.2606,"high":1.2608,"low":1.2606,"close":1.2606,"volume":498.7799987792969},{"timestamp":1742361780000,"open":1.2607,"high":1.2609,"low":1.2606,"close":1.2607,"volume":500.2200012207031},{"timestamp":1742361840000,"open":1.2607,"high":1.2608,"low":1.2606,"close":1.2607,"volume":997.5599975585938},{"timestamp":1742361900000,"open":1.2606,"high":1.2608,"low":1.2606,"close":1.2608,"volume":470.8800048828125},{"timestamp":1742361960000,"open":1.2608,"high":1.261,"low":1.2608,"close":1.2608,"volume":924.2100219726562},{"timestamp":1742362020000,"open":1.2609,"high":1.261,"low":1.2608,"close":1.261,"volume":190.7100067138672},{"timestamp":1742362080000,"open":1.2609,"high":1.261,"low":1.2607,"close":1.2608,"volume":484.1099853515625},{"timestamp":1742362140000,"open":1.2608,"high":1.261,"low":1.2608,"close":1.2608,"volume":469.44000244140625},{"timestamp":1742362200000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2608,"volume":176.0399932861328},{"timestamp":1742362260000,"open":1.2608,"high":1.2609,"low":1.2604,"close":1.2605,"volume":410.760009765625},{"timestamp":1742362320000,"open":1.2605,"high":1.2607,"low":1.2605,"close":1.2606,"volume":234.72000122070312},{"timestamp":1742362380000,"open":1.2607,"high":1.2607,"low":1.2605,"close":1.2607,"volume":498.7799987792969},{"timestamp":1742362440000,"open":1.2606,"high":1.2608,"low":1.2606,"close":1.2608,"volume":366.75},{"timestamp":1742362500000,"open":1.2606,"high":1.2608,"low":1.2606,"close":1.2607,"volume":601.469970703125},{"timestamp":1742362560000,"open":1.2607,"high":1.2608,"low":1.2606,"close":1.2607,"volume":410.760009765625},{"timestamp":1742362620000,"open":1.2607,"high":1.2608,"low":1.2604,"close":1.2604,"volume":677.7000122070312},{"timestamp":1742362680000,"open":1.2604,"high":1.2605,"low":1.2603,"close":1.2604,"volume":836.1900024414062},{"timestamp":1742362740000,"open":1.2605,"high":1.2606,"low":1.2604,"close":1.2606,"volume":816.2999877929688},{"timestamp":1742362800000,"open":1.2605,"high":1.2606,"low":1.2604,"close":1.2605,"volume":720.719970703125},{"timestamp":1742362860000,"open":1.2604,"high":1.2606,"low":1.2604,"close":1.2605,"volume":381.4200134277344},{"timestamp":1742362920000,"open":1.2604,"high":1.2606,"low":1.2604,"close":1.2604,"volume":264.05999755859375},{"timestamp":1742362980000,"open":1.2604,"high":1.2606,"low":1.2604,"close":1.2604,"volume":249.38999938964844},{"timestamp":1742363040000,"open":1.2604,"high":1.2605,"low":1.2604,"close":1.2604,"volume":308.07000732421875},{"timestamp":1742363100000,"open":1.2604,"high":1.2605,"low":1.2603,"close":1.2605,"volume":337.4100036621094},{"timestamp":1742363160000,"open":1.2605,"high":1.2608,"low":1.2605,"close":1.2606,"volume":236.61000061035156},{"timestamp":1742363220000,"open":1.2607,"high":1.2608,"low":1.2603,"close":1.2603,"volume":220.0500030517578},{"timestamp":1742363280000,"open":1.2604,"high":1.2605,"low":1.2603,"close":1.2604,"volume":220.0500030517578},{"timestamp":1742363340000,"open":1.2603,"high":1.2605,"low":1.2602,"close":1.2603,"volume":293.3999938964844},{"timestamp":1742363400000,"open":1.2603,"high":1.2604,"low":1.2603,"close":1.2604,"volume":264.05999755859375},{"timestamp":1742363460000,"open":1.2603,"high":1.2604,"low":1.2602,"close":1.2604,"volume":308.07000732421875},{"timestamp":1742363520000,"open":1.2603,"high":1.2605,"low":1.2603,"close":1.2603,"volume":249.38999938964844},{"timestamp":1742363580000,"open":1.2603,"high":1.2605,"low":1.2603,"close":1.2605,"volume":308.07000732421875},{"timestamp":1742363640000,"open":1.2604,"high":1.2606,"low":1.2604,"close":1.2604,"volume":249.38999938964844},{"timestamp":1742363700000,"open":1.2604,"high":1.2606,"low":1.2604,"close":1.2604,"volume":519.1199951171875},{"timestamp":1742363760000,"open":1.2605,"high":1.2607,"low":1.2604,"close":1.2607,"volume":415.5299987792969},{"timestamp":1742363820000,"open":1.2606,"high":1.2607,"low":1.2604,"close":1.2606,"volume":630.8099975585938},{"timestamp":1742363880000,"open":1.2606,"high":1.2607,"low":1.2605,"close":1.2606,"volume":528.1199951171875},{"timestamp":1742363940000,"open":1.2606,"high":1.2606,"low":1.2604,"close":1.2605,"volume":260.9100036621094},{"timestamp":1742364000000,"open":1.2605,"high":1.2607,"low":1.2604,"close":1.2605,"volume":595.3499755859375},{"timestamp":1742364060000,"open":1.2605,"high":1.2607,"low":1.2604,"close":1.2605,"volume":938.8800048828125},{"timestamp":1742364120000,"open":1.2605,"high":1.2606,"low":1.2604,"close":1.2605,"volume":748.1699829101562},{"timestamp":1742364180000,"open":1.2605,"high":1.2607,"low":1.2604,"close":1.2607,"volume":278.7300109863281},{"timestamp":1742364240000,"open":1.2607,"high":1.2608,"low":1.2606,"close":1.2607,"volume":398.9700012207031},{"timestamp":1742364300000,"open":1.2607,"high":1.2609,"low":1.2607,"close":1.2608,"volume":440.1000061035156},{"timestamp":1742364360000,"open":1.261,"high":1.261,"low":1.2603,"close":1.2604,"volume":1364.31005859375},{"timestamp":1742364420000,"open":1.2605,"high":1.2606,"low":1.2603,"close":1.2603,"volume":924.2100219726562},{"timestamp":1742364480000,"open":1.2604,"high":1.2605,"low":1.2602,"close":1.2602,"volume":645.47998046875},{"timestamp":1742364540000,"open":1.2602,"high":1.2605,"low":1.2602,"close":1.2605,"volume":660.510009765625},{"timestamp":1742364600000,"open":1.2605,"high":1.2606,"low":1.2603,"close":1.2603,"volume":587.0700073242188},{"timestamp":1742364660000,"open":1.2604,"high":1.2604,"low":1.2598,"close":1.26,"volume":865.530029296875},{"timestamp":1742364720000,"open":1.2599,"high":1.2603,"low":1.2598,"close":1.2601,"volume":1173.780029296875},{"timestamp":1742364780000,"open":1.2602,"high":1.2602,"low":1.2598,"close":1.2599,"volume":1290.9599609375},{"timestamp":1742364840000,"open":1.2599,"high":1.2603,"low":1.2598,"close":1.2602,"volume":2039.1300048828125},{"timestamp":1742364900000,"open":1.2602,"high":1.2604,"low":1.2601,"close":1.2602,"volume":1129.5899658203125},{"timestamp":1742364960000,"open":1.2602,"high":1.2604,"low":1.26,"close":1.2604,"volume":689.489990234375},{"timestamp":1742365020000,"open":1.2603,"high":1.2604,"low":1.2598,"close":1.2598,"volume":1039.8599853515625},{"timestamp":1742365080000,"open":1.2598,"high":1.2602,"low":1.2598,"close":1.26,"volume":605.7000122070312},{"timestamp":1742365140000,"open":1.26,"high":1.2601,"low":1.2599,"close":1.2601,"volume":225.80999755859375},{"timestamp":1742365200000,"open":1.2601,"high":1.2605,"low":1.2601,"close":1.2604,"volume":582.2100219726562},{"timestamp":1742365260000,"open":1.2603,"high":1.2606,"low":1.2603,"close":1.2604,"volume":1276.2900390625},{"timestamp":1742365320000,"open":1.2604,"high":1.2606,"low":1.2603,"close":1.2604,"volume":1114.9200439453125},{"timestamp":1742365380000,"open":1.2604,"high":1.2606,"low":1.2604,"close":1.2605,"volume":2215.169921875},{"timestamp":1742365440000,"open":1.2606,"high":1.2607,"low":1.2605,"close":1.2605,"volume":440.1000061035156},{"timestamp":1742365500000,"open":1.2604,"high":1.2607,"low":1.2604,"close":1.2606,"volume":924.2100219726562},{"timestamp":1742365560000,"open":1.2605,"high":1.2608,"low":1.2604,"close":1.2607,"volume":704.1599731445312},{"timestamp":1742365620000,"open":1.2606,"high":1.2607,"low":1.2604,"close":1.2605,"volume":1122.2099609375},{"timestamp":1742365680000,"open":1.2605,"high":1.2607,"low":1.2604,"close":1.2604,"volume":777.510009765625},{"timestamp":1742365740000,"open":1.2604,"high":1.2604,"low":1.2599,"close":1.2599,"volume":1511.010009765625},{"timestamp":1742365800000,"open":1.2599,"high":1.2599,"low":1.2596,"close":1.2598,"volume":982.8900146484375},{"timestamp":1742365860000,"open":1.2596,"high":1.2598,"low":1.2595,"close":1.2596,"volume":853.5599975585938},{"timestamp":1742365920000,"open":1.2597,"high":1.2599,"low":1.2595,"close":1.2599,"volume":606.6900024414062},{"timestamp":1742365980000,"open":1.2598,"high":1.26,"low":1.2596,"close":1.2598,"volume":1386.1800537109375},{"timestamp":1742366040000,"open":1.2598,"high":1.2599,"low":1.2595,"close":1.2597,"volume":1773.9000244140625},{"timestamp":1742366100000,"open":1.2597,"high":1.2597,"low":1.2593,"close":1.2595,"volume":1179.6300048828125},{"timestamp":1742366160000,"open":1.2597,"high":1.2597,"low":1.2593,"close":1.2595,"volume":998.0999755859375},{"timestamp":1742366220000,"open":1.2594,"high":1.2597,"low":1.2594,"close":1.2595,"volume":1758.3299560546875},{"timestamp":1742366280000,"open":1.2597,"high":1.2597,"low":1.2591,"close":1.2592,"volume":2322.360107421875},{"timestamp":1742366340000,"open":1.2592,"high":1.2595,"low":1.2592,"close":1.2593,"volume":2552.580078125},{"timestamp":1742366400000,"open":1.2593,"high":1.2597,"low":1.2593,"close":1.2595,"volume":1320.300048828125},{"timestamp":1742366460000,"open":1.2594,"high":1.2596,"low":1.2593,"close":1.2595,"volume":1188.719970703125},{"timestamp":1742366520000,"open":1.2593,"high":1.2595,"low":1.2592,"close":1.2592,"volume":2758.050048828125},{"timestamp":1742366580000,"open":1.2592,"high":1.2595,"low":1.2592,"close":1.2593,"volume":2229.840087890625},{"timestamp":1742366640000,"open":1.2593,"high":1.2594,"low":1.2591,"close":1.2593,"volume":586.7999877929688},{"timestamp":1742366700000,"open":1.2592,"high":1.2597,"low":1.2589,"close":1.259,"volume":725.0399780273438},{"timestamp":1742366760000,"open":1.2591,"high":1.2594,"low":1.2589,"close":1.2593,"volume":950.489990234375},{"timestamp":1742366820000,"open":1.2592,"high":1.2594,"low":1.2589,"close":1.259,"volume":1262.3399658203125},{"timestamp":1742366880000,"open":1.259,"high":1.2592,"low":1.2588,"close":1.259,"volume":1557.5400390625},{"timestamp":1742366940000,"open":1.2591,"high":1.2592,"low":1.2587,"close":1.2589,"volume":3025.35009765625},{"timestamp":1742367000000,"open":1.259,"high":1.2591,"low":1.2587,"close":1.2588,"volume":895.77001953125},{"timestamp":1742367060000,"open":1.2587,"high":1.2588,"low":1.2585,"close":1.2586,"volume":1147.22998046875},{"timestamp":1742367120000,"open":1.2586,"high":1.2592,"low":1.2586,"close":1.259,"volume":2256.75},{"timestamp":1742367180000,"open":1.259,"high":1.2591,"low":1.2588,"close":1.2591,"volume":1048.3199462890625},{"timestamp":1742367240000,"open":1.259,"high":1.2592,"low":1.2589,"close":1.259,"volume":900.0900268554688},{"timestamp":1742367300000,"open":1.2589,"high":1.2592,"low":1.2589,"close":1.2592,"volume":997.5599975585938},{"timestamp":1742367360000,"open":1.2591,"high":1.2594,"low":1.2591,"close":1.2592,"volume":1393.8299560546875},{"timestamp":1742367420000,"open":1.2591,"high":1.2597,"low":1.2591,"close":1.2595,"volume":1584.449951171875},{"timestamp":1742367480000,"open":1.2594,"high":1.2596,"low":1.2593,"close":1.2594,"volume":1990.7099609375},{"timestamp":1742367540000,"open":1.2595,"high":1.2596,"low":1.2591,"close":1.2592,"volume":2481.1201171875},{"timestamp":1742367600000,"open":1.2591,"high":1.2592,"low":1.2587,"close":1.2589,"volume":1228.5899658203125},{"timestamp":1742367660000,"open":1.2589,"high":1.2591,"low":1.2587,"close":1.2589,"volume":1253.0699462890625},{"timestamp":1742367720000,"open":1.259,"high":1.2593,"low":1.259,"close":1.2592,"volume":488.42999267578125},{"timestamp":1742367780000,"open":1.2592,"high":1.2595,"low":1.2592,"close":1.2592,"volume":520.6500244140625},{"timestamp":1742367840000,"open":1.2593,"high":1.2595,"low":1.2593,"close":1.2594,"volume":286.8299865722656},{"timestamp":1742367900000,"open":1.2595,"high":1.2595,"low":1.2592,"close":1.2593,"volume":220.9499969482422},{"timestamp":1742367960000,"open":1.2593,"high":1.2595,"low":1.2592,"close":1.2594,"volume":451.44000244140625},{"timestamp":1742368020000,"open":1.2594,"high":1.2595,"low":1.259,"close":1.2591,"volume":752.6699829101562},{"timestamp":1742368080000,"open":1.259,"high":1.2593,"low":1.2588,"close":1.2589,"volume":498.7799987792969},{"timestamp":1742368140000,"open":1.2588,"high":1.2593,"low":1.2588,"close":1.2593,"volume":1342.43994140625},{"timestamp":1742368200000,"open":1.2593,"high":1.2594,"low":1.2589,"close":1.2591,"volume":2492.909912109375},{"timestamp":1742368260000,"open":1.2592,"high":1.2597,"low":1.2591,"close":1.2596,"volume":752.4000244140625},{"timestamp":1742368320000,"open":1.2596,"high":1.2598,"low":1.2596,"close":1.2598,"volume":616.1400146484375},{"timestamp":1742368380000,"open":1.2597,"high":1.2601,"low":1.2597,"close":1.26,"volume":674.8200073242188},{"timestamp":1742368440000,"open":1.2599,"high":1.2604,"low":1.2599,"close":1.2601,"volume":616.1400146484375},{"timestamp":1742368500000,"open":1.26,"high":1.2601,"low":1.2598,"close":1.2599,"volume":968.219970703125},{"timestamp":1742368560000,"open":1.2599,"high":1.26,"low":1.2597,"close":1.2598,"volume":911.0700073242188},{"timestamp":1742368620000,"open":1.2598,"high":1.2598,"low":1.2596,"close":1.2596,"volume":542.7899780273438},{"timestamp":1742368680000,"open":1.2597,"high":1.2602,"low":1.2595,"close":1.2601,"volume":760.77001953125},{"timestamp":1742368740000,"open":1.26,"high":1.2603,"low":1.2599,"close":1.2602,"volume":293.3999938964844},{"timestamp":1742368800000,"open":1.2602,"high":1.2604,"low":1.26,"close":1.26,"volume":381.4200134277344},{"timestamp":1742368860000,"open":1.2602,"high":1.2603,"low":1.2597,"close":1.2597,"volume":505.8900146484375},{"timestamp":1742368920000,"open":1.2597,"high":1.2598,"low":1.2591,"close":1.2592,"volume":894.8699951171875},{"timestamp":1742368980000,"open":1.2592,"high":1.2594,"low":1.2588,"close":1.259,"volume":1231.199951171875},{"timestamp":1742369040000,"open":1.2591,"high":1.2595,"low":1.2589,"close":1.2592,"volume":820.6199951171875},{"timestamp":1742369100000,"open":1.2592,"high":1.2594,"low":1.2591,"close":1.2591,"volume":916.8300170898438},{"timestamp":1742369160000,"open":1.2591,"high":1.2593,"low":1.2589,"close":1.2589,"volume":344.42999267578125},{"timestamp":1742369220000,"open":1.2589,"high":1.2595,"low":1.2589,"close":1.2595,"volume":441.8999938964844},{"timestamp":1742369280000,"open":1.2594,"high":1.2601,"low":1.2594,"close":1.2597,"volume":550.4400024414062},{"timestamp":1742369340000,"open":1.2597,"high":1.2598,"low":1.2595,"close":1.2597,"volume":299.07000732421875},{"timestamp":1742369400000,"open":1.2596,"high":1.2603,"low":1.2596,"close":1.2602,"volume":902.3400268554688},{"timestamp":1742369460000,"open":1.2601,"high":1.2603,"low":1.2598,"close":1.26,"volume":674.9099731445312},{"timestamp":1742369520000,"open":1.2601,"high":1.2605,"low":1.2599,"close":1.2604,"volume":1176.5699462890625},{"timestamp":1742369580000,"open":1.2605,"high":1.2606,"low":1.2601,"close":1.2604,"volume":1339.199951171875},{"timestamp":1742369640000,"open":1.2604,"high":1.2606,"low":1.2596,"close":1.2599,"volume":1618.56005859375},{"timestamp":1742369700000,"open":1.2598,"high":1.2604,"low":1.2596,"close":1.2601,"volume":2688.2099609375},{"timestamp":1742369760000,"open":1.2601,"high":1.2607,"low":1.26,"close":1.2603,"volume":2862.360107421875},{"timestamp":1742369820000,"open":1.2602,"high":1.261,"low":1.2597,"close":1.2599,"volume":2600.72998046875},{"timestamp":1742369880000,"open":1.26,"high":1.2607,"low":1.2599,"close":1.2603,"volume":2896.919921875},{"timestamp":1742369940000,"open":1.2603,"high":1.2607,"low":1.2601,"close":1.2604,"volume":1256.0400390625},{"timestamp":1742370000000,"open":1.2605,"high":1.2608,"low":1.2601,"close":1.2602,"volume":1610.280029296875},{"timestamp":1742370060000,"open":1.2602,"high":1.2605,"low":1.26,"close":1.2601,"volume":2479.679931640625},{"timestamp":1742370120000,"open":1.2601,"high":1.2605,"low":1.2597,"close":1.26,"volume":2259},{"timestamp":1742370180000,"open":1.2601,"high":1.2608,"low":1.2598,"close":1.2599,"volume":5167.169921875},{"timestamp":1742370240000,"open":1.2599,"high":1.2602,"low":1.2595,"close":1.2596,"volume":2591.10009765625},{"timestamp":1742370300000,"open":1.2595,"high":1.2598,"low":1.2593,"close":1.2595,"volume":1410.75},{"timestamp":1742370360000,"open":1.2595,"high":1.2596,"low":1.259,"close":1.2591,"volume":2334.510009765625},{"timestamp":1742370420000,"open":1.2593,"high":1.2596,"low":1.2585,"close":1.2589,"volume":2357.18994140625},{"timestamp":1742370480000,"open":1.2588,"high":1.2595,"low":1.2587,"close":1.259,"volume":3336.030029296875},{"timestamp":1742370540000,"open":1.259,"high":1.2602,"low":1.2589,"close":1.2599,"volume":2218.5},{"timestamp":1742370600000,"open":1.26,"high":1.2606,"low":1.2595,"close":1.2605,"volume":2407.320068359375},{"timestamp":1742370660000,"open":1.2606,"high":1.2606,"low":1.2599,"close":1.26,"volume":2332.080078125},{"timestamp":1742370720000,"open":1.26,"high":1.2604,"low":1.2597,"close":1.2599,"volume":2007.3599853515625},{"timestamp":1742370780000,"open":1.2597,"high":1.2603,"low":1.2596,"close":1.2602,"volume":2164.22998046875},{"timestamp":1742370840000,"open":1.2603,"high":1.2603,"low":1.2598,"close":1.2599,"volume":1298.8800048828125},{"timestamp":1742370900000,"open":1.2599,"high":1.2603,"low":1.2593,"close":1.2602,"volume":906.75},{"timestamp":1742370960000,"open":1.2601,"high":1.2606,"low":1.2601,"close":1.2603,"volume":1041.5699462890625},{"timestamp":1742371020000,"open":1.2604,"high":1.2606,"low":1.2598,"close":1.26,"volume":882.8099975585938},{"timestamp":1742371080000,"open":1.2601,"high":1.2604,"low":1.26,"close":1.2601,"volume":1497.239990234375},{"timestamp":1742371140000,"open":1.26,"high":1.2607,"low":1.2599,"close":1.2599,"volume":1514.25},{"timestamp":1742371200000,"open":1.2599,"high":1.2599,"low":1.2591,"close":1.2592,"volume":2638.169921875},{"timestamp":1742371260000,"open":1.2592,"high":1.2601,"low":1.2591,"close":1.2601,"volume":1562.219970703125},{"timestamp":1742371320000,"open":1.2599,"high":1.2603,"low":1.2599,"close":1.2601,"volume":1019.52001953125},{"timestamp":1742371380000,"open":1.2601,"high":1.2605,"low":1.26,"close":1.2601,"volume":1345.6800537109375},{"timestamp":1742371440000,"open":1.26,"high":1.2602,"low":1.2598,"close":1.26,"volume":1907.9100341796875},{"timestamp":1742371500000,"open":1.26,"high":1.26,"low":1.2594,"close":1.2598,"volume":1573.8299560546875},{"timestamp":1742371560000,"open":1.2598,"high":1.26,"low":1.2597,"close":1.2598,"volume":1151.550048828125},{"timestamp":1742371620000,"open":1.2596,"high":1.2601,"low":1.2596,"close":1.2597,"volume":1077.75},{"timestamp":1742371680000,"open":1.2597,"high":1.2598,"low":1.2595,"close":1.2597,"volume":616.0499877929688},{"timestamp":1742371740000,"open":1.2596,"high":1.2599,"low":1.2595,"close":1.2597,"volume":916.9199829101562},{"timestamp":1742371800000,"open":1.2597,"high":1.2597,"low":1.2589,"close":1.2589,"volume":963.3599853515625},{"timestamp":1742371860000,"open":1.2591,"high":1.2591,"low":1.2586,"close":1.2589,"volume":1160.6400146484375},{"timestamp":1742371920000,"open":1.259,"high":1.2592,"low":1.2588,"close":1.2591,"volume":977.8499755859375},{"timestamp":1742371980000,"open":1.2592,"high":1.2594,"low":1.259,"close":1.2593,"volume":502.8299865722656},{"timestamp":1742372040000,"open":1.2594,"high":1.2595,"low":1.2592,"close":1.2594,"volume":753.6599731445312},{"timestamp":1742372100000,"open":1.2595,"high":1.2596,"low":1.2593,"close":1.2594,"volume":844.8300170898438},{"timestamp":1742372160000,"open":1.2596,"high":1.2596,"low":1.2594,"close":1.2595,"volume":946.260009765625},{"timestamp":1742372220000,"open":1.2596,"high":1.2597,"low":1.2594,"close":1.2594,"volume":897.9299926757812},{"timestamp":1742372280000,"open":1.2595,"high":1.2595,"low":1.2593,"close":1.2595,"volume":811.530029296875},{"timestamp":1742372340000,"open":1.2594,"high":1.2595,"low":1.2592,"close":1.2593,"volume":404.54998779296875},{"timestamp":1742372400000,"open":1.2594,"high":1.2599,"low":1.2594,"close":1.2598,"volume":630.989990234375},{"timestamp":1742372460000,"open":1.2598,"high":1.26,"low":1.2597,"close":1.2597,"volume":718.8300170898438},{"timestamp":1742372520000,"open":1.2599,"high":1.2599,"low":1.2592,"close":1.2593,"volume":527.8499755859375},{"timestamp":1742372580000,"open":1.2593,"high":1.2595,"low":1.2592,"close":1.2595,"volume":746.5499877929688},{"timestamp":1742372640000,"open":1.2595,"high":1.2595,"low":1.2584,"close":1.2584,"volume":1691.010009765625},{"timestamp":1742372700000,"open":1.2585,"high":1.2586,"low":1.2583,"close":1.2584,"volume":846.5399780273438},{"timestamp":1742372760000,"open":1.2583,"high":1.2587,"low":1.2583,"close":1.2583,"volume":767.4299926757812},{"timestamp":1742372820000,"open":1.2582,"high":1.2584,"low":1.2581,"close":1.2582,"volume":995.6699829101562},{"timestamp":1742372880000,"open":1.2583,"high":1.2583,"low":1.258,"close":1.2582,"volume":1812.4200439453125},{"timestamp":1742372940000,"open":1.2583,"high":1.2583,"low":1.2579,"close":1.258,"volume":4601.16015625},{"timestamp":1742373000000,"open":1.2581,"high":1.2583,"low":1.2567,"close":1.2569,"volume":1232.280029296875},{"timestamp":1742373060000,"open":1.257,"high":1.2573,"low":1.2564,"close":1.2568,"volume":1691.4599609375},{"timestamp":1742373120000,"open":1.2568,"high":1.2569,"low":1.2561,"close":1.2563,"volume":1313.6400146484375},{"timestamp":1742373180000,"open":1.2563,"high":1.2573,"low":1.2562,"close":1.2572,"volume":1877.8499755859375},{"timestamp":1742373240000,"open":1.2572,"high":1.2576,"low":1.2571,"close":1.2572,"volume":1734.300048828125},{"timestamp":1742373300000,"open":1.2571,"high":1.2573,"low":1.257,"close":1.2571,"volume":885.5999755859375},{"timestamp":1742373360000,"open":1.2571,"high":1.2576,"low":1.2571,"close":1.2574,"volume":1283.8499755859375},{"timestamp":1742373420000,"open":1.2574,"high":1.2574,"low":1.2571,"close":1.2573,"volume":981.5399780273438},{"timestamp":1742373480000,"open":1.2574,"high":1.2575,"low":1.2572,"close":1.2574,"volume":595.6199951171875},{"timestamp":1742373540000,"open":1.2574,"high":1.2575,"low":1.2571,"close":1.2574,"volume":759.239990234375},{"timestamp":1742373600000,"open":1.2576,"high":1.2577,"low":1.2574,"close":1.2576,"volume":590.4000244140625},{"timestamp":1742373660000,"open":1.2575,"high":1.2576,"low":1.2573,"close":1.2574,"volume":723.239990234375},{"timestamp":1742373720000,"open":1.2574,"high":1.2576,"low":1.2566,"close":1.2566,"volume":1072.1700439453125},{"timestamp":1742373780000,"open":1.2567,"high":1.2571,"low":1.2565,"close":1.2568,"volume":1400.6700439453125},{"timestamp":1742373840000,"open":1.2568,"high":1.2573,"low":1.2568,"close":1.2571,"volume":523.97998046875},{"timestamp":1742373900000,"open":1.2572,"high":1.2573,"low":1.2571,"close":1.2573,"volume":693.719970703125},{"timestamp":1742373960000,"open":1.2572,"high":1.2575,"low":1.2569,"close":1.2573,"volume":856.0800170898438},{"timestamp":1742374020000,"open":1.2572,"high":1.2574,"low":1.2569,"close":1.2569,"volume":797.0399780273438},{"timestamp":1742374080000,"open":1.257,"high":1.257,"low":1.2561,"close":1.2562,"volume":1415.25},{"timestamp":1742374140000,"open":1.2562,"high":1.2569,"low":1.2562,"close":1.2568,"volume":1409.760009765625},{"timestamp":1742374200000,"open":1.2567,"high":1.2568,"low":1.2566,"close":1.2567,"volume":437.8500061035156},{"timestamp":1742374260000,"open":1.2567,"high":1.2569,"low":1.2567,"close":1.2568,"volume":339.4800109863281},{"timestamp":1742374320000,"open":1.2567,"high":1.2568,"low":1.2565,"close":1.2567,"volume":265.67999267578125},{"timestamp":1742374380000,"open":1.2565,"high":1.2567,"low":1.2565,"close":1.2566,"volume":295.20001220703125},{"timestamp":1742374440000,"open":1.2566,"high":1.2567,"low":1.2563,"close":1.2563,"volume":702.5399780273438},{"timestamp":1742374500000,"open":1.2563,"high":1.2563,"low":1.256,"close":1.256,"volume":592.469970703125},{"timestamp":1742374560000,"open":1.2559,"high":1.2561,"low":1.2559,"close":1.256,"volume":468.3599853515625},{"timestamp":1742374620000,"open":1.256,"high":1.2561,"low":1.2559,"close":1.2561,"volume":267.1199951171875},{"timestamp":1742374680000,"open":1.2562,"high":1.2563,"low":1.256,"close":1.2561,"volume":258.29998779296875},{"timestamp":1742374740000,"open":1.2563,"high":1.2564,"low":1.2561,"close":1.2562,"volume":501.8399963378906},{"timestamp":1742374800000,"open":1.2563,"high":1.2565,"low":1.2562,"close":1.2564,"volume":494.4599914550781},{"timestamp":1742374860000,"open":1.2563,"high":1.2564,"low":1.2561,"close":1.2563,"volume":656.8200073242188},{"timestamp":1742374920000,"open":1.2562,"high":1.2562,"low":1.2556,"close":1.2556,"volume":804.780029296875},{"timestamp":1742374980000,"open":1.2557,"high":1.2559,"low":1.2555,"close":1.2557,"volume":826.5599975585938},{"timestamp":1742375040000,"open":1.2558,"high":1.2561,"low":1.2557,"close":1.2559,"volume":612.5399780273438},{"timestamp":1742375100000,"open":1.256,"high":1.256,"low":1.2556,"close":1.2557,"volume":2330.72998046875},{"timestamp":1742375160000,"open":1.2558,"high":1.2563,"low":1.2557,"close":1.256,"volume":546.1199951171875},{"timestamp":1742375220000,"open":1.2561,"high":1.2565,"low":1.256,"close":1.2562,"volume":1232.280029296875},{"timestamp":1742375280000,"open":1.2563,"high":1.2563,"low":1.256,"close":1.2563,"volume":442.79998779296875},{"timestamp":1742375340000,"open":1.2564,"high":1.2565,"low":1.2562,"close":1.2564,"volume":236.16000366210938},{"timestamp":1742375400000,"open":1.2564,"high":1.2567,"low":1.2563,"close":1.2567,"volume":546.1199951171875},{"timestamp":1742375460000,"open":1.2568,"high":1.257,"low":1.2566,"close":1.2566,"volume":619.9199829101562},{"timestamp":1742375520000,"open":1.2567,"high":1.2569,"low":1.2565,"close":1.2566,"volume":575.6400146484375},{"timestamp":1742375580000,"open":1.2567,"high":1.2567,"low":1.2559,"close":1.2565,"volume":1121.219970703125},{"timestamp":1742375640000,"open":1.2566,"high":1.2566,"low":1.2562,"close":1.2564,"volume":1006.6500244140625},{"timestamp":1742375700000,"open":1.2565,"high":1.2568,"low":1.2564,"close":1.2567,"volume":689.6699829101562},{"timestamp":1742375760000,"open":1.2567,"high":1.257,"low":1.2566,"close":1.2568,"volume":249.2100067138672},{"timestamp":1742375820000,"open":1.2568,"high":1.2568,"low":1.2564,"close":1.2564,"volume":841.1400146484375},{"timestamp":1742375880000,"open":1.2565,"high":1.2569,"low":1.2565,"close":1.2569,"volume":1033.199951171875},{"timestamp":1742375940000,"open":1.2567,"high":1.2572,"low":1.2567,"close":1.257,"volume":415.1700134277344},{"timestamp":1742376000000,"open":1.257,"high":1.2573,"low":1.257,"close":1.2571,"volume":354.239990234375},{"timestamp":1742376060000,"open":1.2571,"high":1.2571,"low":1.2568,"close":1.2568,"volume":398.5199890136719},{"timestamp":1742376120000,"open":1.2568,"high":1.257,"low":1.2567,"close":1.257,"volume":103.31999969482422},{"timestamp":1742376180000,"open":1.2569,"high":1.2572,"low":1.2569,"close":1.257,"volume":605.1599731445312},{"timestamp":1742376240000,"open":1.2569,"high":1.2572,"low":1.2569,"close":1.257,"volume":369},{"timestamp":1742376300000,"open":1.2571,"high":1.2572,"low":1.257,"close":1.2571,"volume":295.20001220703125},{"timestamp":1742376360000,"open":1.2572,"high":1.2572,"low":1.2568,"close":1.2568,"volume":472.32000732421875},{"timestamp":1742376420000,"open":1.2568,"high":1.2573,"low":1.2568,"close":1.2571,"volume":280.44000244140625},{"timestamp":1742376480000,"open":1.2571,"high":1.2572,"low":1.2569,"close":1.2569,"volume":420.6600036621094},{"timestamp":1742376540000,"open":1.2569,"high":1.2571,"low":1.2568,"close":1.257,"volume":420.6600036621094},{"timestamp":1742376600000,"open":1.257,"high":1.2571,"low":1.2568,"close":1.2568,"volume":664.2000122070312},{"timestamp":1742376660000,"open":1.2569,"high":1.2569,"low":1.2567,"close":1.2567,"volume":398.5199890136719},{"timestamp":1742376720000,"open":1.2567,"high":1.257,"low":1.2567,"close":1.2568,"volume":936.989990234375},{"timestamp":1742376780000,"open":1.2568,"high":1.257,"low":1.2567,"close":1.2569,"volume":586.97998046875},{"timestamp":1742376840000,"open":1.2568,"high":1.2568,"low":1.2565,"close":1.2565,"volume":1133.0999755859375},{"timestamp":1742376900000,"open":1.2565,"high":1.2567,"low":1.2565,"close":1.2567,"volume":936.27001953125},{"timestamp":1742376960000,"open":1.2567,"high":1.257,"low":1.2567,"close":1.2567,"volume":555.1199951171875},{"timestamp":1742377020000,"open":1.2567,"high":1.2572,"low":1.2566,"close":1.2571,"volume":622.530029296875},{"timestamp":1742377080000,"open":1.2571,"high":1.2575,"low":1.257,"close":1.2573,"volume":546.1199951171875},{"timestamp":1742377140000,"open":1.2573,"high":1.2574,"low":1.2572,"close":1.2572,"volume":302.5799865722656},{"timestamp":1742377200000,"open":1.2572,"high":1.2573,"low":1.257,"close":1.2571,"volume":738},{"timestamp":1742377260000,"open":1.2572,"high":1.2574,"low":1.257,"close":1.2573,"volume":1040.5799560546875},{"timestamp":1742377320000,"open":1.2573,"high":1.2584,"low":1.2572,"close":1.2583,"volume":1120.77001953125},{"timestamp":1742377380000,"open":1.2584,"high":1.2586,"low":1.2584,"close":1.2584,"volume":390.9599914550781},{"timestamp":1742377440000,"open":1.2584,"high":1.2587,"low":1.2583,"close":1.2586,"volume":863.4600219726562},{"timestamp":1742377500000,"open":1.2586,"high":1.2588,"low":1.2585,"close":1.2585,"volume":293.6700134277344},{"timestamp":1742377560000,"open":1.2586,"high":1.2586,"low":1.2583,"close":1.2584,"volume":44.63999938964844},{"timestamp":1742377620000,"open":1.2583,"high":1.2584,"low":1.258,"close":1.2581,"volume":318.69000244140625},{"timestamp":1742377680000,"open":1.258,"high":1.2582,"low":1.2579,"close":1.258,"volume":367.9200134277344},{"timestamp":1742377740000,"open":1.2581,"high":1.2581,"low":1.2578,"close":1.2579,"volume":542.7000122070312},{"timestamp":1742377800000,"open":1.258,"high":1.258,"low":1.2578,"close":1.258,"volume":304.0199890136719},{"timestamp":1742377860000,"open":1.258,"high":1.2581,"low":1.2579,"close":1.2579,"volume":472.32000732421875},{"timestamp":1742377920000,"open":1.258,"high":1.2582,"low":1.2578,"close":1.2579,"volume":368.54998779296875},{"timestamp":1742377980000,"open":1.2578,"high":1.2581,"low":1.2578,"close":1.2579,"volume":825.2999877929688},{"timestamp":1742378040000,"open":1.258,"high":1.2584,"low":1.258,"close":1.2582,"volume":560.8800048828125},{"timestamp":1742378100000,"open":1.2583,"high":1.2585,"low":1.2581,"close":1.2584,"volume":693.719970703125},{"timestamp":1742378160000,"open":1.2584,"high":1.2584,"low":1.2581,"close":1.2581,"volume":347.1300048828125},{"timestamp":1742378220000,"open":1.2581,"high":1.2585,"low":1.2581,"close":1.2583,"volume":900.27001953125},{"timestamp":1742378280000,"open":1.2583,"high":1.2585,"low":1.2582,"close":1.2583,"volume":1579.8599853515625},{"timestamp":1742378340000,"open":1.2583,"high":1.2585,"low":1.2582,"close":1.2582,"volume":1310.760009765625},{"timestamp":1742378400000,"open":1.2581,"high":1.2583,"low":1.258,"close":1.2582,"volume":1588.6800537109375},{"timestamp":1742378460000,"open":1.2581,"high":1.2582,"low":1.2574,"close":1.2575,"volume":3265.64990234375},{"timestamp":1742378520000,"open":1.2576,"high":1.2579,"low":1.2573,"close":1.2578,"volume":5051.7900390625},{"timestamp":1742378580000,"open":1.2579,"high":1.2582,"low":1.2579,"close":1.2579,"volume":490.4100036621094},{"timestamp":1742378640000,"open":1.258,"high":1.2582,"low":1.2579,"close":1.2579,"volume":867.9600219726562},{"timestamp":1742378700000,"open":1.2579,"high":1.2584,"low":1.2579,"close":1.2583,"volume":1676.52001953125},{"timestamp":1742378760000,"open":1.2583,"high":1.2585,"low":1.2581,"close":1.2583,"volume":1551.3299560546875},{"timestamp":1742378820000,"open":1.2583,"high":1.2586,"low":1.2582,"close":1.2585,"volume":2037.3299560546875},{"timestamp":1742378880000,"open":1.2584,"high":1.2589,"low":1.2584,"close":1.2588,"volume":2730.60009765625},{"timestamp":1742378940000,"open":1.2587,"high":1.2589,"low":1.2585,"close":1.2587,"volume":2733.47998046875},{"timestamp":1742379000000,"open":1.2587,"high":1.2591,"low":1.2585,"close":1.259,"volume":3158.639892578125},{"timestamp":1742379060000,"open":1.259,"high":1.2593,"low":1.2589,"close":1.2593,"volume":1955.6099853515625},{"timestamp":1742379120000,"open":1.2591,"high":1.2594,"low":1.2588,"close":1.2588,"volume":1615.5899658203125},{"timestamp":1742379180000,"open":1.2588,"high":1.2593,"low":1.2587,"close":1.2591,"volume":1560.5999755859375},{"timestamp":1742379240000,"open":1.2591,"high":1.2592,"low":1.2588,"close":1.2591,"volume":659.7000122070312},{"timestamp":1742379300000,"open":1.2591,"high":1.2595,"low":1.2591,"close":1.2594,"volume":531},{"timestamp":1742379360000,"open":1.2594,"high":1.2596,"low":1.2593,"close":1.2595,"volume":484.1099853515625},{"timestamp":1742379420000,"open":1.2593,"high":1.2595,"low":1.2593,"close":1.2593,"volume":938.8800048828125},{"timestamp":1742379480000,"open":1.2593,"high":1.2599,"low":1.2592,"close":1.2598,"volume":1944.449951171875},{"timestamp":1742379540000,"open":1.26,"high":1.2602,"low":1.2598,"close":1.2602,"volume":865.6199951171875},{"timestamp":1742379600000,"open":1.2602,"high":1.2604,"low":1.26,"close":1.2601,"volume":1130.0400390625},{"timestamp":1742379660000,"open":1.2601,"high":1.2601,"low":1.2597,"close":1.2598,"volume":2097.89990234375},{"timestamp":1742379720000,"open":1.2598,"high":1.2602,"low":1.2598,"close":1.2599,"volume":1305.6300048828125},{"timestamp":1742379780000,"open":1.26,"high":1.2603,"low":1.2598,"close":1.2603,"volume":2033.4599609375},{"timestamp":1742379840000,"open":1.2602,"high":1.2605,"low":1.2602,"close":1.2605,"volume":763.2000122070312},{"timestamp":1742379900000,"open":1.2603,"high":1.2609,"low":1.2603,"close":1.2607,"volume":1467.449951171875},{"timestamp":1742379960000,"open":1.2607,"high":1.2609,"low":1.2604,"close":1.2605,"volume":1556.18994140625},{"timestamp":1742380020000,"open":1.2606,"high":1.2606,"low":1.2603,"close":1.2605,"volume":748.260009765625},{"timestamp":1742380080000,"open":1.2605,"high":1.2607,"low":1.2603,"close":1.2606,"volume":1049.6700439453125},{"timestamp":1742380140000,"open":1.2608,"high":1.2609,"low":1.2604,"close":1.2605,"volume":1738.7099609375},{"timestamp":1742380200000,"open":1.2605,"high":1.2605,"low":1.2603,"close":1.2603,"volume":806.760009765625},{"timestamp":1742380260000,"open":1.2605,"high":1.2607,"low":1.2603,"close":1.2604,"volume":1906.8299560546875},{"timestamp":1742380320000,"open":1.2604,"high":1.2607,"low":1.26,"close":1.2602,"volume":680.6699829101562},{"timestamp":1742380380000,"open":1.2601,"high":1.2608,"low":1.2601,"close":1.2607,"volume":682.1099853515625},{"timestamp":1742380440000,"open":1.2607,"high":1.2612,"low":1.2606,"close":1.261,"volume":296.4599914550781},{"timestamp":1742380500000,"open":1.2609,"high":1.2615,"low":1.2609,"close":1.2613,"volume":363.69000244140625},{"timestamp":1742380560000,"open":1.2611,"high":1.2615,"low":1.2611,"close":1.2615,"volume":293.3999938964844},{"timestamp":1742380620000,"open":1.2617,"high":1.2619,"low":1.2616,"close":1.2617,"volume":535.4099731445312},{"timestamp":1742380680000,"open":1.2618,"high":1.262,"low":1.2617,"close":1.262,"volume":843.6599731445312},{"timestamp":1742380740000,"open":1.2618,"high":1.2621,"low":1.2617,"close":1.2619,"volume":513},{"timestamp":1742380800000,"open":1.2619,"high":1.2623,"low":1.2618,"close":1.2622,"volume":461.70001220703125},{"timestamp":1742380860000,"open":1.2621,"high":1.2622,"low":1.2618,"close":1.2618,"volume":388.5299987792969},{"timestamp":1742380920000,"open":1.2619,"high":1.2621,"low":1.2614,"close":1.2614,"volume":329.1300048828125},{"timestamp":1742380980000,"open":1.2614,"high":1.2621,"low":1.2613,"close":1.262,"volume":557.010009765625},{"timestamp":1742381040000,"open":1.262,"high":1.2622,"low":1.2619,"close":1.2619,"volume":916.739990234375},{"timestamp":1742381100000,"open":1.262,"high":1.2624,"low":1.2619,"close":1.262,"volume":1569.780029296875},{"timestamp":1742381160000,"open":1.262,"high":1.2624,"low":1.262,"close":1.2623,"volume":813.5999755859375},{"timestamp":1742381220000,"open":1.2623,"high":1.2623,"low":1.2621,"close":1.2623,"volume":424.44000244140625},{"timestamp":1742381280000,"open":1.2621,"high":1.2624,"low":1.2619,"close":1.2621,"volume":944.280029296875},{"timestamp":1742381340000,"open":1.262,"high":1.2621,"low":1.2617,"close":1.2618,"volume":552.510009765625},{"timestamp":1742381400000,"open":1.2618,"high":1.2621,"low":1.2617,"close":1.2619,"volume":476.7300109863281},{"timestamp":1742381460000,"open":1.262,"high":1.262,"low":1.2615,"close":1.2615,"volume":366.57000732421875},{"timestamp":1742381520000,"open":1.2615,"high":1.2619,"low":1.2615,"close":1.2618,"volume":1026.6300048828125},{"timestamp":1742381580000,"open":1.2618,"high":1.2619,"low":1.2617,"close":1.2618,"volume":374.0400085449219},{"timestamp":1742381640000,"open":1.2618,"high":1.2619,"low":1.2617,"close":1.2617,"volume":396.0899963378906},{"timestamp":1742381700000,"open":1.2619,"high":1.2619,"low":1.2616,"close":1.2616,"volume":586.7999877929688},{"timestamp":1742381760000,"open":1.2617,"high":1.2618,"low":1.2616,"close":1.2617,"volume":542.7899780273438},{"timestamp":1742381820000,"open":1.2616,"high":1.2617,"low":1.2615,"close":1.2617,"volume":806.8499755859375},{"timestamp":1742381880000,"open":1.2616,"high":1.2618,"low":1.2616,"close":1.2617,"volume":1203.300048828125},{"timestamp":1742381940000,"open":1.2617,"high":1.2618,"low":1.2616,"close":1.2617,"volume":916.469970703125},{"timestamp":1742382000000,"open":1.2616,"high":1.2618,"low":1.2615,"close":1.2618,"volume":513.4500122070312},{"timestamp":1742382060000,"open":1.2618,"high":1.2618,"low":1.2616,"close":1.2617,"volume":249.38999938964844},{"timestamp":1742382120000,"open":1.2617,"high":1.262,"low":1.2617,"close":1.262,"volume":212.6699981689453},{"timestamp":1742382180000,"open":1.262,"high":1.2624,"low":1.2619,"close":1.2623,"volume":234.80999755859375},{"timestamp":1742382240000,"open":1.2624,"high":1.2625,"low":1.2623,"close":1.2623,"volume":293.3999938964844},{"timestamp":1742382300000,"open":1.2624,"high":1.2625,"low":1.2623,"close":1.2624,"volume":359.3699951171875},{"timestamp":1742382360000,"open":1.2625,"high":1.2628,"low":1.2623,"close":1.2624,"volume":607.9500122070312},{"timestamp":1742382420000,"open":1.2624,"high":1.2627,"low":1.2623,"close":1.2624,"volume":689.4000244140625},{"timestamp":1742382480000,"open":1.2624,"high":1.2625,"low":1.2623,"close":1.2624,"volume":322.739990234375},{"timestamp":1742382540000,"open":1.2623,"high":1.2628,"low":1.2623,"close":1.2627,"volume":588.6900024414062},{"timestamp":1742382600000,"open":1.2627,"high":1.263,"low":1.2627,"close":1.263,"volume":557.4600219726562},{"timestamp":1742382660000,"open":1.263,"high":1.2633,"low":1.2629,"close":1.2631,"volume":982.8900146484375},{"timestamp":1742382720000,"open":1.2632,"high":1.2636,"low":1.263,"close":1.2636,"volume":865.530029296875},{"timestamp":1742382780000,"open":1.2635,"high":1.2636,"low":1.2632,"close":1.2633,"volume":720.719970703125},{"timestamp":1742382840000,"open":1.2633,"high":1.2634,"low":1.2631,"close":1.2633,"volume":891.6300048828125},{"timestamp":1742382900000,"open":1.2632,"high":1.2634,"low":1.2631,"close":1.2634,"volume":830.7899780273438},{"timestamp":1742382960000,"open":1.2634,"high":1.2637,"low":1.2631,"close":1.2633,"volume":291.510009765625},{"timestamp":1742383020000,"open":1.2633,"high":1.2634,"low":1.2632,"close":1.2633,"volume":448.55999755859375},{"timestamp":1742383080000,"open":1.2633,"high":1.2635,"low":1.2631,"close":1.2631,"volume":555.030029296875},{"timestamp":1742383140000,"open":1.2631,"high":1.2632,"low":1.2629,"close":1.2631,"volume":365.3999938964844},{"timestamp":1742383200000,"open":1.2632,"high":1.2633,"low":1.263,"close":1.2632,"volume":454.95001220703125},{"timestamp":1742383260000,"open":1.2631,"high":1.2632,"low":1.263,"close":1.2631,"volume":238.5},{"timestamp":1742383320000,"open":1.263,"high":1.2631,"low":1.263,"close":1.2631,"volume":337.4100036621094},{"timestamp":1742383380000,"open":1.263,"high":1.263,"low":1.2628,"close":1.2628,"volume":579.4199829101562},{"timestamp":1742383440000,"open":1.2628,"high":1.263,"low":1.2628,"close":1.2629,"volume":337.4100036621094},{"timestamp":1742383500000,"open":1.2629,"high":1.263,"low":1.2627,"close":1.2628,"volume":205.3800048828125},{"timestamp":1742383560000,"open":1.2629,"high":1.2631,"low":1.2628,"close":1.2629,"volume":352.0799865722656},{"timestamp":1742383620000,"open":1.2628,"high":1.2629,"low":1.2628,"close":1.2629,"volume":293.3999938964844},{"timestamp":1742383680000,"open":1.263,"high":1.2631,"low":1.2629,"close":1.263,"volume":148.58999633789062},{"timestamp":1742383740000,"open":1.263,"high":1.2631,"low":1.263,"close":1.2631,"volume":338.8500061035156},{"timestamp":1742383800000,"open":1.263,"high":1.2633,"low":1.263,"close":1.2633,"volume":590.0399780273438},{"timestamp":1742383860000,"open":1.2632,"high":1.2633,"low":1.2631,"close":1.2632,"volume":219.9600067138672},{"timestamp":1742383920000,"open":1.2632,"high":1.2633,"low":1.263,"close":1.263,"volume":418.2300109863281},{"timestamp":1742383980000,"open":1.2632,"high":1.2632,"low":1.2629,"close":1.263,"volume":336.69000244140625},{"timestamp":1742384040000,"open":1.2629,"high":1.2629,"low":1.2627,"close":1.2629,"volume":278.7300109863281},{"timestamp":1742384100000,"open":1.2628,"high":1.2633,"low":1.2628,"close":1.263,"volume":1276.2900390625},{"timestamp":1742384160000,"open":1.263,"high":1.2635,"low":1.263,"close":1.2635,"volume":982.8900146484375},{"timestamp":1742384220000,"open":1.2634,"high":1.2636,"low":1.2633,"close":1.2635,"volume":555.030029296875},{"timestamp":1742384280000,"open":1.2634,"high":1.2634,"low":1.2629,"close":1.2629,"volume":1378.43994140625},{"timestamp":1742384340000,"open":1.2629,"high":1.2633,"low":1.2629,"close":1.2633,"volume":749.3400268554688},{"timestamp":1742384400000,"open":1.2632,"high":1.2635,"low":1.2632,"close":1.2635,"volume":205.3800048828125},{"timestamp":1742384460000,"open":1.2637,"high":1.2639,"low":1.2635,"close":1.2638,"volume":638.0999755859375},{"timestamp":1742384520000,"open":1.2639,"high":1.2643,"low":1.2638,"close":1.2642,"volume":440.1000061035156},{"timestamp":1742384580000,"open":1.2642,"high":1.2643,"low":1.264,"close":1.264,"volume":440.1000061035156},{"timestamp":1742384640000,"open":1.264,"high":1.2641,"low":1.2637,"close":1.2638,"volume":659.7899780273438},{"timestamp":1742384700000,"open":1.2637,"high":1.2638,"low":1.2634,"close":1.2638,"volume":366.6600036621094},{"timestamp":1742384760000,"open":1.2637,"high":1.2637,"low":1.2634,"close":1.2636,"volume":586.530029296875},{"timestamp":1742384820000,"open":1.2637,"high":1.2637,"low":1.2635,"close":1.2636,"volume":183.14999389648438},{"timestamp":1742384880000,"open":1.2637,"high":1.2637,"low":1.2636,"close":1.2637,"volume":73.3499984741211},{"timestamp":1742384940000,"open":1.2637,"high":1.2637,"low":1.2636,"close":1.2637,"volume":163.0800018310547},{"timestamp":1742385000000,"open":1.2638,"high":1.2639,"low":1.2636,"close":1.2638,"volume":270.80999755859375},{"timestamp":1742385060000,"open":1.2639,"high":1.264,"low":1.2636,"close":1.2636,"volume":314.4599914550781},{"timestamp":1742385120000,"open":1.2636,"high":1.2637,"low":1.2633,"close":1.2635,"volume":264.9599914550781},{"timestamp":1742385180000,"open":1.2634,"high":1.2637,"low":1.2634,"close":1.2637,"volume":171},{"timestamp":1742385240000,"open":1.2635,"high":1.2638,"low":1.2635,"close":1.2636,"volume":227.33999633789062},{"timestamp":1742385300000,"open":1.2636,"high":1.2637,"low":1.2634,"close":1.2635,"volume":476.54998779296875},{"timestamp":1742385360000,"open":1.2634,"high":1.2642,"low":1.2634,"close":1.2638,"volume":1270.800048828125},{"timestamp":1742385420000,"open":1.2638,"high":1.2638,"low":1.2635,"close":1.2636,"volume":1196.3699951171875},{"timestamp":1742385480000,"open":1.2637,"high":1.2638,"low":1.2636,"close":1.2638,"volume":672.47998046875},{"timestamp":1742385540000,"open":1.2636,"high":1.2637,"low":1.2635,"close":1.2636,"volume":278.7300109863281},{"timestamp":1742385600000,"open":1.2637,"high":1.264,"low":1.2635,"close":1.2636,"volume":823.4099731445312},{"timestamp":1742385660000,"open":1.2637,"high":1.2637,"low":1.2634,"close":1.2636,"volume":418.04998779296875},{"timestamp":1742385720000,"open":1.2636,"high":1.2639,"low":1.2635,"close":1.2638,"volume":490.95001220703125},{"timestamp":1742385780000,"open":1.2639,"high":1.2639,"low":1.2636,"close":1.2637,"volume":189.5399932861328},{"timestamp":1742385840000,"open":1.2637,"high":1.2638,"low":1.2633,"close":1.2633,"volume":344.3399963378906},{"timestamp":1742385900000,"open":1.2634,"high":1.2635,"low":1.2632,"close":1.2632,"volume":527.5800170898438},{"timestamp":1742385960000,"open":1.2634,"high":1.2634,"low":1.2631,"close":1.2632,"volume":469.0799865722656},{"timestamp":1742386020000,"open":1.2633,"high":1.2636,"low":1.2632,"close":1.2634,"volume":381.4200134277344},{"timestamp":1742386080000,"open":1.2635,"high":1.2635,"low":1.2632,"close":1.2632,"volume":909.5399780273438},{"timestamp":1742386140000,"open":1.2634,"high":1.2636,"low":1.2632,"close":1.2635,"volume":814.1400146484375},{"timestamp":1742386200000,"open":1.2635,"high":1.2639,"low":1.2635,"close":1.2638,"volume":601.469970703125},{"timestamp":1742386260000,"open":1.2638,"high":1.2639,"low":1.2635,"close":1.2637,"volume":608.5800170898438},{"timestamp":1742386320000,"open":1.2639,"high":1.264,"low":1.2636,"close":1.2636,"volume":1041.5699462890625},{"timestamp":1742386380000,"open":1.2637,"high":1.2639,"low":1.2636,"close":1.2638,"volume":894.8699951171875},{"timestamp":1742386440000,"open":1.2639,"high":1.2639,"low":1.2637,"close":1.2639,"volume":322.739990234375},{"timestamp":1742386500000,"open":1.264,"high":1.264,"low":1.2638,"close":1.264,"volume":462.05999755859375},{"timestamp":1742386560000,"open":1.2639,"high":1.2641,"low":1.2639,"close":1.264,"volume":352.0799865722656},{"timestamp":1742386620000,"open":1.264,"high":1.2641,"low":1.2639,"close":1.264,"volume":396.0899963378906},{"timestamp":1742386680000,"open":1.2639,"high":1.2642,"low":1.2639,"close":1.2641,"volume":469.44000244140625},{"timestamp":1742386740000,"open":1.2641,"high":1.2642,"low":1.2637,"close":1.2638,"volume":593.9099731445312},{"timestamp":1742386800000,"open":1.2638,"high":1.264,"low":1.2636,"close":1.2637,"volume":938.8800048828125},{"timestamp":1742386860000,"open":1.2638,"high":1.264,"low":1.2636,"close":1.2637,"volume":792.1799926757812},{"timestamp":1742386920000,"open":1.2637,"high":1.2639,"low":1.2636,"close":1.2637,"volume":542.7899780273438},{"timestamp":1742386980000,"open":1.2637,"high":1.2638,"low":1.2636,"close":1.2637,"volume":337.4100036621094},{"timestamp":1742387040000,"open":1.2637,"high":1.2639,"low":1.2637,"close":1.2638,"volume":366.75},{"timestamp":1742387100000,"open":1.2639,"high":1.2642,"low":1.2638,"close":1.264,"volume":557.4600219726562},{"timestamp":1742387160000,"open":1.2639,"high":1.264,"low":1.2632,"close":1.2638,"volume":725.8499755859375},{"timestamp":1742387220000,"open":1.2639,"high":1.2639,"low":1.2636,"close":1.2637,"volume":484.1099853515625},{"timestamp":1742387280000,"open":1.2637,"high":1.264,"low":1.2637,"close":1.2639,"volume":322.739990234375},{"timestamp":1742387340000,"open":1.2638,"high":1.2639,"low":1.2637,"close":1.2637,"volume":572.0399780273438},{"timestamp":1742387400000,"open":1.2637,"high":1.2639,"low":1.2634,"close":1.2635,"volume":572.1300048828125},{"timestamp":1742387460000,"open":1.2636,"high":1.2637,"low":1.2635,"close":1.2636,"volume":278.7300109863281},{"timestamp":1742387520000,"open":1.2636,"high":1.2637,"low":1.2632,"close":1.2633,"volume":381.3299865722656},{"timestamp":1742387580000,"open":1.2632,"high":1.2636,"low":1.2631,"close":1.2633,"volume":601.9199829101562},{"timestamp":1742387640000,"open":1.2634,"high":1.2635,"low":1.2633,"close":1.2633,"volume":484.1099853515625},{"timestamp":1742387700000,"open":1.2633,"high":1.2633,"low":1.2629,"close":1.2631,"volume":528.1199951171875},{"timestamp":1742387760000,"open":1.2632,"high":1.2632,"low":1.263,"close":1.2631,"volume":139.32000732421875},{"timestamp":1742387820000,"open":1.263,"high":1.263,"low":1.2628,"close":1.2629,"volume":454.7699890136719},{"timestamp":1742387880000,"open":1.2628,"high":1.2631,"low":1.2628,"close":1.263,"volume":674.8200073242188},{"timestamp":1742387940000,"open":1.263,"high":1.2631,"low":1.2629,"close":1.2629,"volume":220.0500030517578},{"timestamp":1742388000000,"open":1.2628,"high":1.2628,"low":1.2625,"close":1.2625,"volume":542.7899780273438},{"timestamp":1742388060000,"open":1.2624,"high":1.2628,"low":1.2624,"close":1.2625,"volume":586.7999877929688},{"timestamp":1742388120000,"open":1.2625,"high":1.2627,"low":1.2625,"close":1.2625,"volume":410.760009765625},{"timestamp":1742388180000,"open":1.2626,"high":1.2628,"low":1.2626,"close":1.2627,"volume":236.52000427246094},{"timestamp":1742388240000,"open":1.2628,"high":1.2628,"low":1.2627,"close":1.2627,"volume":322.739990234375},{"timestamp":1742388300000,"open":1.2627,"high":1.2629,"low":1.2626,"close":1.2627,"volume":410.760009765625},{"timestamp":1742388360000,"open":1.2626,"high":1.263,"low":1.2626,"close":1.263,"volume":645.2999877929688},{"timestamp":1742388420000,"open":1.2629,"high":1.263,"low":1.2628,"close":1.2628,"volume":550.0800170898438},{"timestamp":1742388480000,"open":1.2628,"high":1.2629,"low":1.2627,"close":1.2628,"volume":344.70001220703125},{"timestamp":1742388540000,"open":1.2628,"high":1.2632,"low":1.2626,"close":1.2632,"volume":425.1600036621094},{"timestamp":1742388600000,"open":1.263,"high":1.2634,"low":1.2629,"close":1.2631,"volume":849.8699951171875},{"timestamp":1742388660000,"open":1.2631,"high":1.2635,"low":1.2631,"close":1.2633,"volume":739.0800170898438},{"timestamp":1742388720000,"open":1.2634,"high":1.2635,"low":1.2631,"close":1.2634,"volume":843.2100219726562},{"timestamp":1742388780000,"open":1.2633,"high":1.2634,"low":1.2632,"close":1.2633,"volume":256.5899963378906},{"timestamp":1742388840000,"open":1.2633,"high":1.2635,"low":1.2632,"close":1.2633,"volume":248.85000610351562},{"timestamp":1742388900000,"open":1.2633,"high":1.2638,"low":1.2633,"close":1.2635,"volume":850.8599853515625},{"timestamp":1742388960000,"open":1.2636,"high":1.2641,"low":1.2635,"close":1.2641,"volume":616.1400146484375},{"timestamp":1742389020000,"open":1.264,"high":1.2643,"low":1.264,"close":1.2642,"volume":805.1400146484375},{"timestamp":1742389080000,"open":1.2643,"high":1.2644,"low":1.2642,"close":1.2642,"volume":865.4400024414062},{"timestamp":1742389140000,"open":1.2643,"high":1.2644,"low":1.2641,"close":1.2641,"volume":762.8400268554688},{"timestamp":1742389200000,"open":1.2641,"high":1.2646,"low":1.2641,"close":1.2643,"volume":660.0599975585938},{"timestamp":1742389260000,"open":1.2644,"high":1.2645,"low":1.2641,"close":1.2641,"volume":1340.6400146484375},{"timestamp":1742389320000,"open":1.2641,"high":1.2644,"low":1.264,"close":1.2641,"volume":784.6199951171875},{"timestamp":1742389380000,"open":1.264,"high":1.2645,"low":1.264,"close":1.2643,"volume":733.5},{"timestamp":1742389440000,"open":1.2643,"high":1.2645,"low":1.2637,"close":1.2637,"volume":537.75},{"timestamp":1742389500000,"open":1.2637,"high":1.2638,"low":1.2634,"close":1.2634,"volume":285.4800109863281},{"timestamp":1742389560000,"open":1.2635,"high":1.264,"low":1.2633,"close":1.2639,"volume":623.25},{"timestamp":1742389620000,"open":1.264,"high":1.2648,"low":1.2639,"close":1.2648,"volume":814.1400146484375},{"timestamp":1742389680000,"open":1.2649,"high":1.2654,"low":1.2649,"close":1.2654,"volume":789.030029296875},{"timestamp":1742389740000,"open":1.2654,"high":1.2655,"low":1.265,"close":1.265,"volume":733.3200073242188},{"timestamp":1742389800000,"open":1.265,"high":1.2651,"low":1.2646,"close":1.2647,"volume":865.530029296875},{"timestamp":1742389860000,"open":1.2647,"high":1.2648,"low":1.2644,"close":1.2646,"volume":704.0700073242188},{"timestamp":1742389920000,"open":1.2646,"high":1.265,"low":1.2646,"close":1.2649,"volume":322.739990234375},{"timestamp":1742389980000,"open":1.2649,"high":1.265,"low":1.2647,"close":1.2649,"volume":440.1000061035156},{"timestamp":1742390040000,"open":1.2649,"high":1.2649,"low":1.2648,"close":1.2649,"volume":190.7100067138672},{"timestamp":1742390100000,"open":1.2647,"high":1.265,"low":1.2641,"close":1.2642,"volume":887.489990234375},{"timestamp":1742390160000,"open":1.2641,"high":1.2643,"low":1.2639,"close":1.264,"volume":777.510009765625},{"timestamp":1742390220000,"open":1.2639,"high":1.2642,"low":1.2639,"close":1.264,"volume":652.9500122070312},{"timestamp":1742390280000,"open":1.2639,"high":1.2643,"low":1.2638,"close":1.2641,"volume":881.5499877929688},{"timestamp":1742390340000,"open":1.2642,"high":1.2644,"low":1.2642,"close":1.2643,"volume":975.510009765625},{"timestamp":1742390400000,"open":1.2642,"high":1.2646,"low":1.2642,"close":1.2645,"volume":646.9199829101562},{"timestamp":1742390460000,"open":1.2645,"high":1.2648,"low":1.2644,"close":1.2646,"volume":1085.5799560546875},{"timestamp":1742390520000,"open":1.2645,"high":1.2645,"low":1.2642,"close":1.2642,"volume":454.7699890136719},{"timestamp":1742390580000,"open":1.2641,"high":1.2643,"low":1.264,"close":1.264,"volume":264.05999755859375},{"timestamp":1742390640000,"open":1.264,"high":1.2645,"low":1.264,"close":1.2645,"volume":190.7100067138672},{"timestamp":1742390700000,"open":1.2644,"high":1.2645,"low":1.2642,"close":1.2643,"volume":190.7100067138672},{"timestamp":1742390760000,"open":1.2642,"high":1.2643,"low":1.2639,"close":1.2641,"volume":828.8099975585938},{"timestamp":1742390820000,"open":1.264,"high":1.2641,"low":1.2639,"close":1.2639,"volume":689.4000244140625},{"timestamp":1742390880000,"open":1.2639,"high":1.2641,"low":1.2638,"close":1.2639,"volume":520.739990234375},{"timestamp":1742390940000,"open":1.2639,"high":1.2642,"low":1.2639,"close":1.2641,"volume":909.5399780273438},{"timestamp":1742391000000,"open":1.2642,"high":1.2642,"low":1.2639,"close":1.2641,"volume":608.760009765625},{"timestamp":1742391060000,"open":1.2639,"high":1.2641,"low":1.2637,"close":1.2638,"volume":645.47998046875},{"timestamp":1742391120000,"open":1.2637,"high":1.2637,"low":1.2635,"close":1.2635,"volume":615.9600219726562},{"timestamp":1742391180000,"open":1.2635,"high":1.2637,"low":1.2634,"close":1.2634,"volume":749.52001953125},{"timestamp":1742391240000,"open":1.2632,"high":1.2633,"low":1.2628,"close":1.2628,"volume":872.280029296875},{"timestamp":1742391300000,"open":1.2629,"high":1.263,"low":1.2628,"close":1.263,"volume":1038.9599609375},{"timestamp":1742391360000,"open":1.263,"high":1.2633,"low":1.2629,"close":1.2631,"volume":603},{"timestamp":1742391420000,"open":1.2631,"high":1.2633,"low":1.263,"close":1.2633,"volume":821.52001953125},{"timestamp":1742391480000,"open":1.2634,"high":1.2637,"low":1.2634,"close":1.2637,"volume":278.7300109863281},{"timestamp":1742391540000,"open":1.2636,"high":1.2638,"low":1.263,"close":1.2631,"volume":645.47998046875},{"timestamp":1742391600000,"open":1.2631,"high":1.2634,"low":1.2628,"close":1.263,"volume":1215},{"timestamp":1742391660000,"open":1.2629,"high":1.2631,"low":1.2627,"close":1.2631,"volume":1083.8699951171875},{"timestamp":1742391720000,"open":1.263,"high":1.2636,"low":1.263,"close":1.2634,"volume":579.239990234375},{"timestamp":1742391780000,"open":1.2635,"high":1.2636,"low":1.2633,"close":1.2634,"volume":241.9199981689453},{"timestamp":1742391840000,"open":1.2633,"high":1.2634,"low":1.2629,"close":1.2629,"volume":611.9099731445312},{"timestamp":1742391900000,"open":1.263,"high":1.2631,"low":1.2628,"close":1.263,"volume":757.530029296875},{"timestamp":1742391960000,"open":1.263,"high":1.2631,"low":1.2627,"close":1.2628,"volume":851.8499755859375},{"timestamp":1742392020000,"open":1.2629,"high":1.2629,"low":1.2627,"close":1.2627,"volume":835.2000122070312},{"timestamp":1742392080000,"open":1.2628,"high":1.263,"low":1.2626,"close":1.2628,"volume":810.5399780273438},{"timestamp":1742392140000,"open":1.2628,"high":1.2633,"low":1.2628,"close":1.2632,"volume":808.2000122070312},{"timestamp":1742392200000,"open":1.2632,"high":1.2634,"low":1.2631,"close":1.2633,"volume":432.8999938964844},{"timestamp":1742392260000,"open":1.2634,"high":1.2634,"low":1.2632,"close":1.2634,"volume":193.77000427246094},{"timestamp":1742392320000,"open":1.2634,"high":1.2635,"low":1.2631,"close":1.2631,"volume":527.9400024414062},{"timestamp":1742392380000,"open":1.2632,"high":1.2635,"low":1.2631,"close":1.2634,"volume":721.7999877929688},{"timestamp":1742392440000,"open":1.2634,"high":1.2635,"low":1.2628,"close":1.2629,"volume":797.9400024414062},{"timestamp":1742392500000,"open":1.263,"high":1.2631,"low":1.2627,"close":1.2628,"volume":794.7000122070312},{"timestamp":1742392560000,"open":1.263,"high":1.2631,"low":1.2627,"close":1.263,"volume":918.3599853515625},{"timestamp":1742392620000,"open":1.263,"high":1.2635,"low":1.263,"close":1.2632,"volume":607.5},{"timestamp":1742392680000,"open":1.2633,"high":1.2638,"low":1.2632,"close":1.2636,"volume":579.780029296875},{"timestamp":1742392740000,"open":1.2636,"high":1.2639,"low":1.2635,"close":1.2637,"volume":569.0700073242188},{"timestamp":1742392800000,"open":1.2638,"high":1.264,"low":1.2637,"close":1.2637,"volume":521.3699951171875},{"timestamp":1742392860000,"open":1.2637,"high":1.2638,"low":1.2633,"close":1.2633,"volume":537.3900146484375},{"timestamp":1742392920000,"open":1.2634,"high":1.2634,"low":1.263,"close":1.263,"volume":461.70001220703125},{"timestamp":1742392980000,"open":1.2631,"high":1.2631,"low":1.263,"close":1.263,"volume":117.36000061035156},{"timestamp":1742393040000,"open":1.263,"high":1.2631,"low":1.2628,"close":1.2629,"volume":249.38999938964844},{"timestamp":1742393100000,"open":1.263,"high":1.263,"low":1.2628,"close":1.2629,"volume":221.49000549316406},{"timestamp":1742393160000,"open":1.2628,"high":1.263,"low":1.2623,"close":1.2625,"volume":730.0800170898438},{"timestamp":1742393220000,"open":1.2625,"high":1.2626,"low":1.2623,"close":1.2625,"volume":387.2699890136719},{"timestamp":1742393280000,"open":1.2625,"high":1.2626,"low":1.2622,"close":1.2625,"volume":962.4600219726562},{"timestamp":1742393340000,"open":1.2626,"high":1.2626,"low":1.2622,"close":1.2624,"volume":502.1099853515625},{"timestamp":1742393400000,"open":1.2623,"high":1.2625,"low":1.2622,"close":1.2624,"volume":894.1500244140625},{"timestamp":1742393460000,"open":1.2624,"high":1.2626,"low":1.2623,"close":1.2626,"volume":176.0399932861328},{"timestamp":1742393520000,"open":1.2625,"high":1.2625,"low":1.2621,"close":1.2622,"volume":975.6900024414062},{"timestamp":1742393580000,"open":1.2624,"high":1.2624,"low":1.2621,"close":1.2622,"volume":431.19000244140625},{"timestamp":1742393640000,"open":1.2624,"high":1.2624,"low":1.262,"close":1.262,"volume":289.9800109863281},{"timestamp":1742393700000,"open":1.2621,"high":1.2623,"low":1.2619,"close":1.262,"volume":146.16000366210938},{"timestamp":1742393760000,"open":1.262,"high":1.2624,"low":1.262,"close":1.2622,"volume":558.8099975585938},{"timestamp":1742393820000,"open":1.262,"high":1.2624,"low":1.262,"close":1.2622,"volume":718.8300170898438},{"timestamp":1742393880000,"open":1.2623,"high":1.2626,"low":1.2621,"close":1.2624,"volume":487.7099914550781},{"timestamp":1742393940000,"open":1.2624,"high":1.2626,"low":1.2621,"close":1.2624,"volume":1206.989990234375},{"timestamp":1742394000000,"open":1.2625,"high":1.2629,"low":1.2625,"close":1.2628,"volume":1085.5799560546875},{"timestamp":1742394060000,"open":1.2627,"high":1.2629,"low":1.2626,"close":1.2627,"volume":1024.469970703125},{"timestamp":1742394120000,"open":1.2627,"high":1.2629,"low":1.2624,"close":1.2626,"volume":792.1799926757812},{"timestamp":1742394180000,"open":1.2625,"high":1.2628,"low":1.2624,"close":1.2628,"volume":883.8900146484375},{"timestamp":1742394240000,"open":1.2627,"high":1.2629,"low":1.2627,"close":1.2629,"volume":322.739990234375},{"timestamp":1742394300000,"open":1.2628,"high":1.2631,"low":1.2627,"close":1.2627,"volume":438.92999267578125},{"timestamp":1742394360000,"open":1.2627,"high":1.2628,"low":1.2626,"close":1.2627,"volume":680.3099975585938},{"timestamp":1742394420000,"open":1.2627,"high":1.2628,"low":1.2626,"close":1.2627,"volume":264.05999755859375},{"timestamp":1742394480000,"open":1.2626,"high":1.2632,"low":1.2626,"close":1.2631,"volume":608.9400024414062},{"timestamp":1742394540000,"open":1.263,"high":1.2633,"low":1.2629,"close":1.2632,"volume":135.5399932861328},{"timestamp":1742394600000,"open":1.2632,"high":1.2637,"low":1.263,"close":1.2635,"volume":529.2000122070312},{"timestamp":1742394660000,"open":1.2635,"high":1.2638,"low":1.2635,"close":1.2636,"volume":343.6199951171875},{"timestamp":1742394720000,"open":1.2636,"high":1.264,"low":1.2636,"close":1.264,"volume":235.44000244140625},{"timestamp":1742394780000,"open":1.2642,"high":1.2642,"low":1.2639,"close":1.264,"volume":659.8800048828125},{"timestamp":1742394840000,"open":1.2641,"high":1.2642,"low":1.264,"close":1.2642,"volume":198},{"timestamp":1742394900000,"open":1.2642,"high":1.2643,"low":1.264,"close":1.2642,"volume":293.3999938964844},{"timestamp":1742394960000,"open":1.2643,"high":1.2645,"low":1.2638,"close":1.2643,"volume":263.70001220703125},{"timestamp":1742395020000,"open":1.2643,"high":1.2645,"low":1.2643,"close":1.2644,"volume":293.3999938964844},{"timestamp":1742395080000,"open":1.2644,"high":1.2646,"low":1.2644,"close":1.2645,"volume":396.0899963378906},{"timestamp":1742395140000,"open":1.2644,"high":1.2646,"low":1.2644,"close":1.2645,"volume":432.7200012207031},{"timestamp":1742395200000,"open":1.2644,"high":1.2645,"low":1.2643,"close":1.2644,"volume":256.67999267578125},{"timestamp":1742395260000,"open":1.2643,"high":1.2644,"low":1.2642,"close":1.2643,"volume":278.7300109863281},{"timestamp":1742395320000,"open":1.2645,"high":1.2645,"low":1.2643,"close":1.2644,"volume":146.6999969482422},{"timestamp":1742395380000,"open":1.2644,"high":1.2644,"low":1.2641,"close":1.2641,"volume":230.6699981689453},{"timestamp":1742395440000,"open":1.2641,"high":1.2642,"low":1.2637,"close":1.2637,"volume":374.0400085449219},{"timestamp":1742395500000,"open":1.2638,"high":1.2639,"low":1.2637,"close":1.2638,"volume":252.89999389648438},{"timestamp":1742395560000,"open":1.2639,"high":1.2641,"low":1.2637,"close":1.2639,"volume":308.07000732421875},{"timestamp":1742395620000,"open":1.264,"high":1.2642,"low":1.264,"close":1.2642,"volume":161.3699951171875},{"timestamp":1742395680000,"open":1.2642,"high":1.2643,"low":1.2641,"close":1.2642,"volume":371.9700012207031},{"timestamp":1742395740000,"open":1.2643,"high":1.2644,"low":1.2641,"close":1.2641,"volume":293.3999938964844},{"timestamp":1742395800000,"open":1.264,"high":1.2641,"low":1.2639,"close":1.2639,"volume":263.70001220703125},{"timestamp":1742395860000,"open":1.264,"high":1.2641,"low":1.2639,"close":1.2641,"volume":234.72000122070312},{"timestamp":1742395920000,"open":1.2641,"high":1.2651,"low":1.2641,"close":1.265,"volume":428.94000244140625},{"timestamp":1742395980000,"open":1.2651,"high":1.2651,"low":1.2646,"close":1.2647,"volume":828.719970703125},{"timestamp":1742396040000,"open":1.2646,"high":1.2649,"low":1.2646,"close":1.2648,"volume":579.4199829101562},{"timestamp":1742396100000,"open":1.2648,"high":1.265,"low":1.2645,"close":1.2646,"volume":477.0899963378906},{"timestamp":1742396160000,"open":1.2647,"high":1.2649,"low":1.2646,"close":1.2648,"volume":278.7300109863281},{"timestamp":1742396220000,"open":1.2648,"high":1.2649,"low":1.2643,"close":1.2643,"volume":547.6500244140625},{"timestamp":1742396280000,"open":1.2645,"high":1.2645,"low":1.2643,"close":1.2644,"volume":424.0799865722656},{"timestamp":1742396340000,"open":1.2644,"high":1.2646,"low":1.2643,"close":1.2644,"volume":1099.1700439453125},{"timestamp":1742396400000,"open":1.2644,"high":1.2646,"low":1.2643,"close":1.2643,"volume":1751.5799560546875},{"timestamp":1742396460000,"open":1.2644,"high":1.2647,"low":1.2643,"close":1.2646,"volume":1129.5899658203125},{"timestamp":1742396520000,"open":1.2648,"high":1.2648,"low":1.2645,"close":1.2646,"volume":1281.780029296875},{"timestamp":1742396580000,"open":1.2646,"high":1.265,"low":1.2646,"close":1.2647,"volume":838.260009765625},{"timestamp":1742396640000,"open":1.2646,"high":1.2648,"low":1.2646,"close":1.2647,"volume":953.5499877929688},{"timestamp":1742396700000,"open":1.2647,"high":1.2649,"low":1.2646,"close":1.2649,"volume":513.4500122070312},{"timestamp":1742396760000,"open":1.2649,"high":1.2652,"low":1.2649,"close":1.2651,"volume":685.530029296875},{"timestamp":1742396820000,"open":1.265,"high":1.2656,"low":1.265,"close":1.2655,"volume":740.7899780273438},{"timestamp":1742396880000,"open":1.2655,"high":1.2656,"low":1.2654,"close":1.2654,"volume":308.07000732421875},{"timestamp":1742396940000,"open":1.2653,"high":1.2656,"low":1.2653,"close":1.2655,"volume":198},{"timestamp":1742397000000,"open":1.2655,"high":1.2657,"low":1.2655,"close":1.2656,"volume":102.5999984741211},{"timestamp":1742397060000,"open":1.2658,"high":1.2658,"low":1.2654,"close":1.2654,"volume":131.75999450683594},{"timestamp":1742397120000,"open":1.2654,"high":1.2655,"low":1.2651,"close":1.2652,"volume":550.260009765625},{"timestamp":1742397180000,"open":1.2651,"high":1.2651,"low":1.2645,"close":1.2647,"volume":792.1799926757812},{"timestamp":1742397240000,"open":1.2645,"high":1.2647,"low":1.2645,"close":1.2645,"volume":315.3599853515625},{"timestamp":1742397300000,"open":1.2645,"high":1.2648,"low":1.2645,"close":1.2646,"volume":396.0899963378906},{"timestamp":1742397360000,"open":1.2646,"high":1.2647,"low":1.2644,"close":1.2644,"volume":337.4100036621094},{"timestamp":1742397420000,"open":1.2645,"high":1.2646,"low":1.2642,"close":1.2643,"volume":1260.3599853515625},{"timestamp":1742397480000,"open":1.2643,"high":1.2647,"low":1.2642,"close":1.2646,"volume":2198.610107421875},{"timestamp":1742397540000,"open":1.2646,"high":1.2647,"low":1.2642,"close":1.2643,"volume":1826.18994140625},{"timestamp":1742397600000,"open":1.2644,"high":1.2646,"low":1.2643,"close":1.2646,"volume":814.1400146484375},{"timestamp":1742397660000,"open":1.2646,"high":1.2646,"low":1.2644,"close":1.2644,"volume":285.92999267578125},{"timestamp":1742397720000,"open":1.2643,"high":1.2645,"low":1.2643,"close":1.2644,"volume":117.36000061035156},{"timestamp":1742397780000,"open":1.2645,"high":1.2646,"low":1.2644,"close":1.2646,"volume":190.7100067138672},{"timestamp":1742397840000,"open":1.2644,"high":1.2645,"low":1.2643,"close":1.2643,"volume":102.69000244140625},{"timestamp":1742397900000,"open":1.2643,"high":1.2644,"low":1.2642,"close":1.2643,"volume":513.4500122070312},{"timestamp":1742397960000,"open":1.2644,"high":1.2644,"low":1.2643,"close":1.2644,"volume":293.3999938964844},{"timestamp":1742398020000,"open":1.2643,"high":1.2645,"low":1.2642,"close":1.2642,"volume":713.969970703125},{"timestamp":1742398080000,"open":1.2644,"high":1.2644,"low":1.2642,"close":1.2642,"volume":410.760009765625},{"timestamp":1742398140000,"open":1.2642,"high":1.2645,"low":1.2642,"close":1.2643,"volume":513.4500122070312},{"timestamp":1742398200000,"open":1.2643,"high":1.2644,"low":1.2639,"close":1.2643,"volume":688.8599853515625},{"timestamp":1742398260000,"open":1.2642,"high":1.2643,"low":1.2637,"close":1.2637,"volume":542.7000122070312},{"timestamp":1742398320000,"open":1.2639,"high":1.264,"low":1.2636,"close":1.2638,"volume":498.7799987792969},{"timestamp":1742398380000,"open":1.2637,"high":1.2639,"low":1.2636,"close":1.2637,"volume":617.5800170898438},{"timestamp":1742398440000,"open":1.2638,"high":1.2643,"low":1.2636,"close":1.2642,"volume":1063.43994140625},{"timestamp":1742398500000,"open":1.2643,"high":1.2644,"low":1.2642,"close":1.2643,"volume":689.489990234375},{"timestamp":1742398560000,"open":1.2642,"high":1.2644,"low":1.2642,"close":1.2643,"volume":396.0899963378906},{"timestamp":1742398620000,"open":1.2645,"high":1.2646,"low":1.2644,"close":1.2644,"volume":264.05999755859375},{"timestamp":1742398680000,"open":1.2645,"high":1.2645,"low":1.2642,"close":1.2644,"volume":740.6099853515625},{"timestamp":1742398740000,"open":1.2644,"high":1.2645,"low":1.2642,"close":1.2642,"volume":806.760009765625},{"timestamp":1742398800000,"open":1.2643,"high":1.2645,"low":1.2643,"close":1.2644,"volume":190.7100067138672},{"timestamp":1742398860000,"open":1.2643,"high":1.2646,"low":1.2643,"close":1.2645,"volume":806.8499755859375},{"timestamp":1742398920000,"open":1.2645,"high":1.2645,"low":1.2643,"close":1.2643,"volume":278.7300109863281},{"timestamp":1742398980000,"open":1.2643,"high":1.2644,"low":1.2642,"close":1.2644,"volume":415.6199951171875},{"timestamp":1742399040000,"open":1.2644,"high":1.2646,"low":1.2642,"close":1.2646,"volume":972.989990234375},{"timestamp":1742399100000,"open":1.2645,"high":1.2648,"low":1.2643,"close":1.2644,"volume":1166.219970703125},{"timestamp":1742399160000,"open":1.2645,"high":1.2647,"low":1.2644,"close":1.2646,"volume":569.6099853515625},{"timestamp":1742399220000,"open":1.2644,"high":1.2647,"low":1.2643,"close":1.2646,"volume":696.6900024414062},{"timestamp":1742399280000,"open":1.2645,"high":1.2646,"low":1.2643,"close":1.2643,"volume":498.4200134277344},{"timestamp":1742399340000,"open":1.2644,"high":1.2644,"low":1.2641,"close":1.2642,"volume":616.0499877929688},{"timestamp":1742399400000,"open":1.2641,"high":1.2647,"low":1.2641,"close":1.2646,"volume":1012.22998046875},{"timestamp":1742399460000,"open":1.2645,"high":1.2647,"low":1.2643,"close":1.2645,"volume":1226.0699462890625},{"timestamp":1742399520000,"open":1.2644,"high":1.2647,"low":1.2643,"close":1.2647,"volume":513.4500122070312},{"timestamp":1742399580000,"open":1.2646,"high":1.2649,"low":1.2644,"close":1.2648,"volume":513.4500122070312},{"timestamp":1742399640000,"open":1.2647,"high":1.2649,"low":1.2647,"close":1.2648,"volume":280.1700134277344},{"timestamp":1742399700000,"open":1.2648,"high":1.2651,"low":1.2648,"close":1.2649,"volume":337.4100036621094},{"timestamp":1742399760000,"open":1.265,"high":1.2654,"low":1.2649,"close":1.2651,"volume":558.8099975585938},{"timestamp":1742399820000,"open":1.2651,"high":1.2653,"low":1.2648,"close":1.265,"volume":1011.510009765625},{"timestamp":1742399880000,"open":1.2651,"high":1.2654,"low":1.265,"close":1.2652,"volume":902.25},{"timestamp":1742399940000,"open":1.2652,"high":1.2652,"low":1.265,"close":1.2651,"volume":1253.699951171875},{"timestamp":1742400000000,"open":1.265,"high":1.2651,"low":1.2646,"close":1.2647,"volume":1250.4599609375},{"timestamp":1742400060000,"open":1.2647,"high":1.265,"low":1.2646,"close":1.2648,"volume":1012.22998046875},{"timestamp":1742400120000,"open":1.2648,"high":1.2649,"low":1.2646,"close":1.2646,"volume":1048.8599853515625},{"timestamp":1742400180000,"open":1.2647,"high":1.2648,"low":1.2646,"close":1.2647,"volume":851.219970703125},{"timestamp":1742400240000,"open":1.2647,"high":1.2651,"low":1.2647,"close":1.265,"volume":718.8300170898438},{"timestamp":1742400300000,"open":1.265,"high":1.265,"low":1.2646,"close":1.2648,"volume":704.1599731445312},{"timestamp":1742400360000,"open":1.2647,"high":1.2649,"low":1.2645,"close":1.2646,"volume":1276.2900390625},{"timestamp":1742400420000,"open":1.2647,"high":1.2647,"low":1.2643,"close":1.2643,"volume":1188.27001953125},{"timestamp":1742400480000,"open":1.2645,"high":1.2645,"low":1.2638,"close":1.2639,"volume":770.0399780273438},{"timestamp":1742400540000,"open":1.2639,"high":1.2641,"low":1.2636,"close":1.2639,"volume":262.7099914550781},{"timestamp":1742400600000,"open":1.2636,"high":1.2638,"low":1.2635,"close":1.2635,"volume":397.7099914550781},{"timestamp":1742400660000,"open":1.2636,"high":1.2638,"low":1.2634,"close":1.2637,"volume":605.969970703125},{"timestamp":1742400720000,"open":1.2637,"high":1.264,"low":1.2634,"close":1.2634,"volume":306.80999755859375},{"timestamp":1742400780000,"open":1.2635,"high":1.2636,"low":1.2634,"close":1.2636,"volume":424.0799865722656},{"timestamp":1742400840000,"open":1.2636,"high":1.2636,"low":1.2633,"close":1.2634,"volume":499.5},{"timestamp":1742400900000,"open":1.2636,"high":1.2637,"low":1.2631,"close":1.2635,"volume":405},{"timestamp":1742400960000,"open":1.2636,"high":1.264,"low":1.2635,"close":1.264,"volume":322.739990234375},{"timestamp":1742401020000,"open":1.264,"high":1.2642,"low":1.2639,"close":1.264,"volume":374.0400085449219},{"timestamp":1742401080000,"open":1.2641,"high":1.2643,"low":1.264,"close":1.2641,"volume":366.75},{"timestamp":1742401140000,"open":1.2641,"high":1.2643,"low":1.264,"close":1.2641,"volume":192.14999389648438},{"timestamp":1742401200000,"open":1.2641,"high":1.2641,"low":1.264,"close":1.2641,"volume":205.3800048828125},{"timestamp":1742401260000,"open":1.2642,"high":1.2642,"low":1.2641,"close":1.2642,"volume":161.3699951171875},{"timestamp":1742401320000,"open":1.2642,"high":1.2643,"low":1.2642,"close":1.2642,"volume":440.1000061035156},{"timestamp":1742401380000,"open":1.2643,"high":1.2644,"low":1.2642,"close":1.2642,"volume":132.02999877929688},{"timestamp":1742401440000,"open":1.2642,"high":1.2643,"low":1.2641,"close":1.2641,"volume":428.30999755859375},{"timestamp":1742401500000,"open":1.2642,"high":1.2643,"low":1.2641,"close":1.2643,"volume":337.4100036621094},{"timestamp":1742401560000,"open":1.2643,"high":1.2643,"low":1.2641,"close":1.2642,"volume":268.3800048828125},{"timestamp":1742401620000,"open":1.2641,"high":1.2642,"low":1.2641,"close":1.2642,"volume":322.739990234375},{"timestamp":1742401680000,"open":1.2641,"high":1.2642,"low":1.2639,"close":1.2642,"volume":381.4200134277344},{"timestamp":1742401740000,"open":1.264,"high":1.2642,"low":1.264,"close":1.264,"volume":234.72000122070312},{"timestamp":1742401800000,"open":1.2641,"high":1.2641,"low":1.2639,"close":1.2639,"volume":895.1400146484375},{"timestamp":1742401860000,"open":1.264,"high":1.2641,"low":1.2639,"close":1.2641,"volume":660.1500244140625},{"timestamp":1742401920000,"open":1.2642,"high":1.2645,"low":1.2642,"close":1.2645,"volume":616.1400146484375},{"timestamp":1742401980000,"open":1.2644,"high":1.2645,"low":1.2643,"close":1.2644,"volume":733.5},{"timestamp":1742402040000,"open":1.2644,"high":1.2647,"low":1.2644,"close":1.2645,"volume":234.72000122070312},{"timestamp":1742402100000,"open":1.2646,"high":1.2649,"low":1.2646,"close":1.2647,"volume":513.4500122070312},{"timestamp":1742402160000,"open":1.2647,"high":1.2648,"low":1.2646,"close":1.2646,"volume":352.0799865722656},{"timestamp":1742402220000,"open":1.2647,"high":1.2648,"low":1.2646,"close":1.2647,"volume":264.05999755859375},{"timestamp":1742402280000,"open":1.2647,"high":1.2647,"low":1.2645,"close":1.2645,"volume":234.72000122070312},{"timestamp":1742402340000,"open":1.2645,"high":1.2646,"low":1.2644,"close":1.2645,"volume":132.02999877929688},{"timestamp":1742402400000,"open":1.2645,"high":1.2646,"low":1.2644,"close":1.2645,"volume":616.1400146484375},{"timestamp":1742402460000,"open":1.2646,"high":1.2647,"low":1.2645,"close":1.2646,"volume":220.0500030517578},{"timestamp":1742402520000,"open":1.2646,"high":1.265,"low":1.2645,"close":1.265,"volume":293.3999938964844},{"timestamp":1742402580000,"open":1.2649,"high":1.2651,"low":1.2648,"close":1.2648,"volume":1527.300048828125},{"timestamp":1742402640000,"open":1.2648,"high":1.2649,"low":1.2646,"close":1.2647,"volume":572.1300048828125},{"timestamp":1742402700000,"open":1.2646,"high":1.2647,"low":1.2645,"close":1.2645,"volume":308.07000732421875},{"timestamp":1742402760000,"open":1.2645,"high":1.2646,"low":1.2644,"close":1.2644,"volume":205.3800048828125},{"timestamp":1742402820000,"open":1.2645,"high":1.2647,"low":1.2645,"close":1.2647,"volume":440.1000061035156},{"timestamp":1742402880000,"open":1.2645,"high":1.2648,"low":1.2645,"close":1.2646,"volume":1026.9000244140625},{"timestamp":1742402940000,"open":1.2646,"high":1.2647,"low":1.2645,"close":1.2645,"volume":190.7100067138672},{"timestamp":1742403000000,"open":1.2646,"high":1.2648,"low":1.2645,"close":1.2648,"volume":146.6999969482422},{"timestamp":1742403060000,"open":1.2646,"high":1.265,"low":1.2646,"close":1.2648,"volume":278.7300109863281},{"timestamp":1742403120000,"open":1.2648,"high":1.2649,"low":1.2647,"close":1.2647,"volume":454.7699890136719},{"timestamp":1742403180000,"open":1.2648,"high":1.2649,"low":1.2647,"close":1.2647,"volume":337.32000732421875},{"timestamp":1742403240000,"open":1.2647,"high":1.2648,"low":1.2647,"close":1.2648,"volume":117.36000061035156},{"timestamp":1742403300000,"open":1.2648,"high":1.2649,"low":1.2646,"close":1.2649,"volume":366.75},{"timestamp":1742403360000,"open":1.2648,"high":1.2648,"low":1.2647,"close":1.2647,"volume":366.75},{"timestamp":1742403420000,"open":1.2648,"high":1.2648,"low":1.2646,"close":1.2647,"volume":410.760009765625},{"timestamp":1742403480000,"open":1.2645,"high":1.2646,"low":1.2644,"close":1.2644,"volume":425.42999267578125},{"timestamp":1742403540000,"open":1.2644,"high":1.2646,"low":1.2644,"close":1.2644,"volume":410.6700134277344},{"timestamp":1742403600000,"open":1.2644,"high":1.2647,"low":1.2643,"close":1.2645,"volume":469.44000244140625},{"timestamp":1742403660000,"open":1.2645,"high":1.2648,"low":1.2645,"close":1.2646,"volume":792.1799926757812},{"timestamp":1742403720000,"open":1.2645,"high":1.2647,"low":1.2645,"close":1.2647,"volume":601.469970703125},{"timestamp":1742403780000,"open":1.2646,"high":1.265,"low":1.2646,"close":1.265,"volume":828.8099975585938},{"timestamp":1742403840000,"open":1.2649,"high":1.2651,"low":1.2648,"close":1.2649,"volume":938.3400268554688},{"timestamp":1742403900000,"open":1.265,"high":1.2652,"low":1.265,"close":1.2651,"volume":579.4199829101562},{"timestamp":1742403960000,"open":1.2653,"high":1.2653,"low":1.2651,"close":1.2651,"volume":198},{"timestamp":1742404020000,"open":1.2653,"high":1.2653,"low":1.2652,"close":1.2652,"volume":73.3499984741211},{"timestamp":1742404080000,"open":1.2652,"high":1.2656,"low":1.2651,"close":1.2655,"volume":557.4600219726562},{"timestamp":1742404140000,"open":1.2656,"high":1.2657,"low":1.2655,"close":1.2657,"volume":1863.0899658203125},{"timestamp":1742404200000,"open":1.2657,"high":1.2658,"low":1.2654,"close":1.2656,"volume":1129.5899658203125},{"timestamp":1742404260000,"open":1.2656,"high":1.2658,"low":1.2655,"close":1.2656,"volume":1804.4100341796875},{"timestamp":1742404320000,"open":1.2657,"high":1.2657,"low":1.2653,"close":1.2653,"volume":396.0899963378906},{"timestamp":1742404380000,"open":1.2653,"high":1.2656,"low":1.2647,"close":1.2647,"volume":984.3300170898438},{"timestamp":1742404440000,"open":1.2648,"high":1.2651,"low":1.2647,"close":1.2649,"volume":1188.5400390625},{"timestamp":1742404500000,"open":1.2651,"high":1.2651,"low":1.2644,"close":1.2648,"volume":777.510009765625},{"timestamp":1742404560000,"open":1.2647,"high":1.2651,"low":1.2647,"close":1.2651,"volume":498.7799987792969},{"timestamp":1742404620000,"open":1.265,"high":1.2654,"low":1.265,"close":1.2653,"volume":513.6300048828125},{"timestamp":1742404680000,"open":1.2654,"high":1.2654,"low":1.2651,"close":1.2652,"volume":198.08999633789062},{"timestamp":1742404740000,"open":1.2652,"high":1.2653,"low":1.2651,"close":1.2653,"volume":220.0500030517578},{"timestamp":1742404800000,"open":1.2654,"high":1.2655,"low":1.2653,"close":1.2653,"volume":176.0399932861328},{"timestamp":1742404860000,"open":1.2652,"high":1.2655,"low":1.2652,"close":1.2655,"volume":447.3900146484375},{"timestamp":1742404920000,"open":1.2656,"high":1.2659,"low":1.2656,"close":1.2658,"volume":484.0199890136719},{"timestamp":1742404980000,"open":1.2658,"high":1.2659,"low":1.2657,"close":1.2658,"volume":388.79998779296875},{"timestamp":1742405040000,"open":1.2659,"high":1.2659,"low":1.2656,"close":1.2658,"volume":894.8699951171875},{"timestamp":1742405100000,"open":1.266,"high":1.2662,"low":1.2658,"close":1.2661,"volume":689.489990234375},{"timestamp":1742405160000,"open":1.2661,"high":1.2663,"low":1.2659,"close":1.2662,"volume":894.8699951171875},{"timestamp":1742405220000,"open":1.2662,"high":1.2662,"low":1.2659,"close":1.266,"volume":454.7699890136719},{"timestamp":1742405280000,"open":1.266,"high":1.2661,"low":1.2658,"close":1.2659,"volume":865.530029296875},{"timestamp":1742405340000,"open":1.2659,"high":1.266,"low":1.2655,"close":1.2657,"volume":924.1199951171875},{"timestamp":1742405400000,"open":1.2658,"high":1.266,"low":1.2657,"close":1.2658,"volume":750.6900024414062},{"timestamp":1742405460000,"open":1.2659,"high":1.2659,"low":1.2655,"close":1.2658,"volume":1804.949951171875},{"timestamp":1742405520000,"open":1.2658,"high":1.2658,"low":1.2655,"close":1.2656,"volume":1056.239990234375},{"timestamp":1742405580000,"open":1.2656,"high":1.2659,"low":1.2656,"close":1.2658,"volume":528.1199951171875},{"timestamp":1742405640000,"open":1.2658,"high":1.2661,"low":1.2658,"close":1.2658,"volume":586.7999877929688},{"timestamp":1742405700000,"open":1.2658,"high":1.2661,"low":1.2658,"close":1.2659,"volume":748.1699829101562},{"timestamp":1742405760000,"open":1.266,"high":1.2663,"low":1.2659,"close":1.2662,"volume":865.3499755859375},{"timestamp":1742405820000,"open":1.2663,"high":1.2663,"low":1.266,"close":1.2662,"volume":630.8099975585938},{"timestamp":1742405880000,"open":1.2661,"high":1.2662,"low":1.2659,"close":1.266,"volume":1320.300048828125},{"timestamp":1742405940000,"open":1.266,"high":1.2661,"low":1.2656,"close":1.2656,"volume":1393.6500244140625},{"timestamp":1742406000000,"open":1.2657,"high":1.2659,"low":1.2656,"close":1.2658,"volume":909.5399780273438},{"timestamp":1742406060000,"open":1.2657,"high":1.2658,"low":1.2655,"close":1.2655,"volume":674.8200073242188},{"timestamp":1742406120000,"open":1.2655,"high":1.2657,"low":1.2654,"close":1.2657,"volume":865.530029296875},{"timestamp":1742406180000,"open":1.2656,"high":1.2657,"low":1.2654,"close":1.2655,"volume":1056.239990234375},{"timestamp":1742406240000,"open":1.2656,"high":1.2658,"low":1.2654,"close":1.2655,"volume":1422.989990234375},{"timestamp":1742406300000,"open":1.2653,"high":1.2655,"low":1.2651,"close":1.2652,"volume":968.219970703125},{"timestamp":1742406360000,"open":1.2652,"high":1.2652,"low":1.2649,"close":1.265,"volume":1305.6300048828125},{"timestamp":1742406420000,"open":1.265,"high":1.2653,"low":1.265,"close":1.2651,"volume":792.1799926757812},{"timestamp":1742406480000,"open":1.2651,"high":1.2655,"low":1.2651,"close":1.2654,"volume":1334.969970703125},{"timestamp":1742406540000,"open":1.2654,"high":1.2656,"low":1.2654,"close":1.2656,"volume":733.5},{"timestamp":1742406600000,"open":1.2655,"high":1.2657,"low":1.2653,"close":1.2657,"volume":1173.5999755859375},{"timestamp":1742406660000,"open":1.2655,"high":1.2658,"low":1.2655,"close":1.2655,"volume":1173.5999755859375},{"timestamp":1742406720000,"open":1.2656,"high":1.2657,"low":1.2653,"close":1.2655,"volume":1283.6700439453125},{"timestamp":1742406780000,"open":1.2655,"high":1.2656,"low":1.2654,"close":1.2655,"volume":1309.6800537109375},{"timestamp":1742406840000,"open":1.2655,"high":1.2656,"low":1.2652,"close":1.2653,"volume":1115.0999755859375},{"timestamp":1742406900000,"open":1.2652,"high":1.2655,"low":1.2648,"close":1.2648,"volume":1511.010009765625},{"timestamp":1742406960000,"open":1.2647,"high":1.2649,"low":1.2644,"close":1.2644,"volume":850.8599853515625},{"timestamp":1742407020000,"open":1.2646,"high":1.2646,"low":1.2642,"close":1.2645,"volume":628.02001953125},{"timestamp":1742407080000,"open":1.2643,"high":1.2647,"low":1.2642,"close":1.2645,"volume":1027.260009765625},{"timestamp":1742407140000,"open":1.2646,"high":1.2651,"low":1.2645,"close":1.2648,"volume":2743.199951171875},{"timestamp":1742407200000,"open":1.2641,"high":1.2643,"low":1.2619,"close":1.2641,"volume":3154.679931640625},{"timestamp":1742407260000,"open":1.2641,"high":1.2644,"low":1.2632,"close":1.2639,"volume":4437.35986328125},{"timestamp":1742407320000,"open":1.2638,"high":1.2645,"low":1.2638,"close":1.2642,"volume":2346.929931640625},{"timestamp":1742407380000,"open":1.2642,"high":1.2644,"low":1.2638,"close":1.264,"volume":2485.530029296875},{"timestamp":1742407440000,"open":1.264,"high":1.2646,"low":1.2638,"close":1.264,"volume":2147.489990234375},{"timestamp":1742407500000,"open":1.2643,"high":1.2645,"low":1.2637,"close":1.2638,"volume":2999.340087890625},{"timestamp":1742407560000,"open":1.2639,"high":1.264,"low":1.2633,"close":1.2634,"volume":2693.969970703125},{"timestamp":1742407620000,"open":1.2635,"high":1.2639,"low":1.2632,"close":1.2636,"volume":2455.64990234375},{"timestamp":1742407680000,"open":1.2637,"high":1.2641,"low":1.2636,"close":1.2638,"volume":1226.3399658203125},{"timestamp":1742407740000,"open":1.2638,"high":1.2638,"low":1.2631,"close":1.2633,"volume":2920.320068359375},{"timestamp":1742407800000,"open":1.2632,"high":1.264,"low":1.2632,"close":1.2636,"volume":2391.2099609375},{"timestamp":1742407860000,"open":1.2637,"high":1.2639,"low":1.2633,"close":1.2636,"volume":2435.219970703125},{"timestamp":1742407920000,"open":1.2636,"high":1.2639,"low":1.2635,"close":1.2636,"volume":2508.570068359375},{"timestamp":1742407980000,"open":1.2637,"high":1.2639,"low":1.2635,"close":1.2637,"volume":2567.25},{"timestamp":1742408040000,"open":1.2638,"high":1.2641,"low":1.2637,"close":1.2641,"volume":1921.77001953125},{"timestamp":1742408100000,"open":1.2641,"high":1.2644,"low":1.2639,"close":1.2642,"volume":1929.06005859375},{"timestamp":1742408160000,"open":1.2643,"high":1.2644,"low":1.2639,"close":1.264,"volume":2024.4599609375},{"timestamp":1742408220000,"open":1.264,"high":1.2643,"low":1.264,"close":1.2642,"volume":1972.97998046875},{"timestamp":1742408280000,"open":1.2643,"high":1.2643,"low":1.2639,"close":1.2639,"volume":968.219970703125},{"timestamp":1742408340000,"open":1.264,"high":1.2641,"low":1.2638,"close":1.2641,"volume":1012.22998046875},{"timestamp":1742408400000,"open":1.2641,"high":1.2644,"low":1.2639,"close":1.2642,"volume":931.5},{"timestamp":1742408460000,"open":1.2642,"high":1.2645,"low":1.2641,"close":1.2645,"volume":689.489990234375},{"timestamp":1742408520000,"open":1.2645,"high":1.2646,"low":1.2641,"close":1.2643,"volume":1628.3699951171875},{"timestamp":1742408580000,"open":1.2643,"high":1.2643,"low":1.2639,"close":1.264,"volume":1584.3599853515625},{"timestamp":1742408640000,"open":1.2639,"high":1.264,"low":1.2635,"close":1.264,"volume":1951.1099853515625},{"timestamp":1742408700000,"open":1.2641,"high":1.2642,"low":1.2635,"close":1.2636,"volume":2295.81005859375},{"timestamp":1742408760000,"open":1.2637,"high":1.2641,"low":1.2634,"close":1.2639,"volume":1855.6199951171875},{"timestamp":1742408820000,"open":1.264,"high":1.2642,"low":1.2639,"close":1.2641,"volume":1796.93994140625},{"timestamp":1742408880000,"open":1.264,"high":1.2641,"low":1.2638,"close":1.264,"volume":1569.68994140625},{"timestamp":1742408940000,"open":1.264,"high":1.2642,"low":1.2639,"close":1.2641,"volume":1188.1800537109375},{"timestamp":1742409000000,"open":1.2641,"high":1.2644,"low":1.2639,"close":1.2642,"volume":1511.010009765625},{"timestamp":1742409060000,"open":1.2644,"high":1.2645,"low":1.2639,"close":1.2641,"volume":2024.4599609375},{"timestamp":1742409120000,"open":1.2641,"high":1.2643,"low":1.264,"close":1.2641,"volume":1364.31005859375},{"timestamp":1742409180000,"open":1.2642,"high":1.2642,"low":1.2638,"close":1.2639,"volume":1555.02001953125},{"timestamp":1742409240000,"open":1.264,"high":1.264,"low":1.2635,"close":1.2636,"volume":1459.6199951171875},{"timestamp":1742409300000,"open":1.2637,"high":1.2639,"low":1.2635,"close":1.2636,"volume":1393.6500244140625},{"timestamp":1742409360000,"open":1.2636,"high":1.2642,"low":1.2635,"close":1.2641,"volume":1555.02001953125},{"timestamp":1742409420000,"open":1.2641,"high":1.2641,"low":1.2637,"close":1.2641,"volume":718.8300170898438},{"timestamp":1742409480000,"open":1.2641,"high":1.2647,"low":1.2641,"close":1.2647,"volume":1715.93994140625},{"timestamp":1742409540000,"open":1.2646,"high":1.2649,"low":1.2642,"close":1.2642,"volume":1114.8299560546875},{"timestamp":1742409600000,"open":1.2643,"high":1.2644,"low":1.2639,"close":1.2642,"volume":1980.449951171875},{"timestamp":1742409660000,"open":1.2642,"high":1.2644,"low":1.2634,"close":1.2635,"volume":1158.9300537109375},{"timestamp":1742409720000,"open":1.2635,"high":1.2648,"low":1.2635,"close":1.2646,"volume":2123.72998046875},{"timestamp":1742409780000,"open":1.2647,"high":1.2649,"low":1.2643,"close":1.2646,"volume":1917.449951171875},{"timestamp":1742409840000,"open":1.2646,"high":1.2652,"low":1.2641,"close":1.2649,"volume":1778.760009765625},{"timestamp":1742409900000,"open":1.2652,"high":1.2657,"low":1.2644,"close":1.2651,"volume":1953.9000244140625},{"timestamp":1742409960000,"open":1.265,"high":1.2653,"low":1.2648,"close":1.2652,"volume":1151.8199462890625},{"timestamp":1742410020000,"open":1.2652,"high":1.2652,"low":1.2647,"close":1.2648,"volume":1465.3800048828125},{"timestamp":1742410080000,"open":1.2648,"high":1.265,"low":1.2643,"close":1.2644,"volume":1421.72998046875},{"timestamp":1742410140000,"open":1.2645,"high":1.2645,"low":1.2641,"close":1.2644,"volume":1808.0999755859375},{"timestamp":1742410200000,"open":1.2645,"high":1.2652,"low":1.2643,"close":1.2652,"volume":1443.4200439453125},{"timestamp":1742410260000,"open":1.2651,"high":1.2653,"low":1.2649,"close":1.2651,"volume":1042.469970703125},{"timestamp":1742410320000,"open":1.2652,"high":1.2653,"low":1.2646,"close":1.2647,"volume":1798.469970703125},{"timestamp":1742410380000,"open":1.2648,"high":1.2649,"low":1.2646,"close":1.2647,"volume":1863.81005859375},{"timestamp":1742410440000,"open":1.2648,"high":1.2653,"low":1.2648,"close":1.2651,"volume":2325.60009765625},{"timestamp":1742410500000,"open":1.2649,"high":1.2653,"low":1.2646,"close":1.2647,"volume":1603.800048828125},{"timestamp":1742410560000,"open":1.2648,"high":1.265,"low":1.2645,"close":1.2646,"volume":1180.97998046875},{"timestamp":1742410620000,"open":1.2646,"high":1.2648,"low":1.2642,"close":1.2647,"volume":1560.3299560546875},{"timestamp":1742410680000,"open":1.2647,"high":1.2649,"low":1.2645,"close":1.2648,"volume":1635.47998046875},{"timestamp":1742410740000,"open":1.2647,"high":1.2652,"low":1.2645,"close":1.2648,"volume":1443.4200439453125},{"timestamp":1742410800000,"open":1.2649,"high":1.265,"low":1.2642,"close":1.2646,"volume":2661.030029296875},{"timestamp":1742410860000,"open":1.2646,"high":1.2649,"low":1.2644,"close":1.2646,"volume":1895.5799560546875},{"timestamp":1742410920000,"open":1.2648,"high":1.2648,"low":1.2644,"close":1.2645,"volume":2602.7099609375},{"timestamp":1742410980000,"open":1.2644,"high":1.2648,"low":1.2643,"close":1.2643,"volume":2143.97998046875},{"timestamp":1742411040000,"open":1.2643,"high":1.2646,"low":1.2641,"close":1.2646,"volume":1363.3199462890625},{"timestamp":1742411100000,"open":1.2646,"high":1.265,"low":1.2644,"close":1.2648,"volume":2041.199951171875},{"timestamp":1742411160000,"open":1.2648,"high":1.265,"low":1.2645,"close":1.2648,"volume":1443.4200439453125},{"timestamp":1742411220000,"open":1.2646,"high":1.265,"low":1.2644,"close":1.2646,"volume":1997.6400146484375},{"timestamp":1742411280000,"open":1.2644,"high":1.2646,"low":1.2639,"close":1.2642,"volume":1006.2000122070312},{"timestamp":1742411340000,"open":1.264,"high":1.2646,"low":1.264,"close":1.2644,"volume":1341.5400390625},{"timestamp":1742411400000,"open":1.2642,"high":1.2646,"low":1.2641,"close":1.2642,"volume":1677.1500244140625},{"timestamp":1742411460000,"open":1.2643,"high":1.2649,"low":1.2642,"close":1.2646,"volume":2420.72998046875},{"timestamp":1742411520000,"open":1.2646,"high":1.2649,"low":1.2643,"close":1.2647,"volume":1888.2900390625},{"timestamp":1742411580000,"open":1.2647,"high":1.2648,"low":1.2645,"close":1.2646,"volume":2202.1201171875},{"timestamp":1742411640000,"open":1.2646,"high":1.2652,"low":1.2646,"close":1.2649,"volume":2711.8798828125},{"timestamp":1742411700000,"open":1.2649,"high":1.265,"low":1.2646,"close":1.2648,"volume":3543.1201171875},{"timestamp":1742411760000,"open":1.2649,"high":1.2655,"low":1.2647,"close":1.2654,"volume":3419.18994140625},{"timestamp":1742411820000,"open":1.2654,"high":1.2658,"low":1.2653,"close":1.2655,"volume":2138.219970703125},{"timestamp":1742411880000,"open":1.2654,"high":1.2657,"low":1.2652,"close":1.2654,"volume":3151.43994140625},{"timestamp":1742411940000,"open":1.2656,"high":1.2658,"low":1.2653,"close":1.2655,"volume":2155.679931640625},{"timestamp":1742412000000,"open":1.2655,"high":1.2656,"low":1.2652,"close":1.2653,"volume":1473.2099609375},{"timestamp":1742412060000,"open":1.2653,"high":1.266,"low":1.2653,"close":1.2656,"volume":1437.6600341796875},{"timestamp":1742412120000,"open":1.2655,"high":1.2659,"low":1.2655,"close":1.2658,"volume":1752.9300537109375},{"timestamp":1742412180000,"open":1.2659,"high":1.2661,"low":1.2656,"close":1.2659,"volume":1877.760009765625},{"timestamp":1742412240000,"open":1.2657,"high":1.266,"low":1.2656,"close":1.2658,"volume":1525.6800537109375},{"timestamp":1742412300000,"open":1.2659,"high":1.266,"low":1.2657,"close":1.2658,"volume":1569.68994140625},{"timestamp":1742412360000,"open":1.2658,"high":1.266,"low":1.2656,"close":1.2658,"volume":1628.3699951171875},{"timestamp":1742412420000,"open":1.266,"high":1.2661,"low":1.2655,"close":1.2656,"volume":2009.7900390625},{"timestamp":1742412480000,"open":1.2656,"high":1.2658,"low":1.2653,"close":1.2655,"volume":2361.8701171875},{"timestamp":1742412540000,"open":1.2655,"high":1.266,"low":1.2653,"close":1.2655,"volume":1767.68994140625},{"timestamp":1742412600000,"open":1.2653,"high":1.2658,"low":1.2653,"close":1.2655,"volume":2985.2099609375},{"timestamp":1742412660000,"open":1.2656,"high":1.2658,"low":1.2655,"close":1.2656,"volume":1723.6800537109375},{"timestamp":1742412720000,"open":1.2656,"high":1.2658,"low":1.2651,"close":1.2653,"volume":1819.0799560546875},{"timestamp":1742412780000,"open":1.2653,"high":1.2654,"low":1.2648,"close":1.265,"volume":1782.3599853515625},{"timestamp":1742412840000,"open":1.265,"high":1.2651,"low":1.2646,"close":1.2649,"volume":1628.3699951171875},{"timestamp":1742412900000,"open":1.265,"high":1.2651,"low":1.2647,"close":1.2649,"volume":1224.9000244140625},{"timestamp":1742412960000,"open":1.2649,"high":1.2651,"low":1.2648,"close":1.2648,"volume":1012.22998046875},{"timestamp":1742413020000,"open":1.2648,"high":1.2653,"low":1.2648,"close":1.2649,"volume":1320.300048828125},{"timestamp":1742413080000,"open":1.265,"high":1.265,"low":1.2648,"close":1.265,"volume":1451.3399658203125},{"timestamp":1742413140000,"open":1.265,"high":1.2653,"low":1.2648,"close":1.2652,"volume":1378.43994140625},{"timestamp":1742413200000,"open":1.265,"high":1.2654,"low":1.2649,"close":1.2652,"volume":1657.3499755859375},{"timestamp":1742413260000,"open":1.2652,"high":1.2655,"low":1.2651,"close":1.2653,"volume":1359.449951171875},{"timestamp":1742413320000,"open":1.2654,"high":1.2654,"low":1.2651,"close":1.2651,"volume":1724.760009765625},{"timestamp":1742413380000,"open":1.2651,"high":1.2652,"low":1.2649,"close":1.265,"volume":1143.6300048828125},{"timestamp":1742413440000,"open":1.2652,"high":1.2655,"low":1.265,"close":1.265,"volume":1170.449951171875},{"timestamp":1742413500000,"open":1.2651,"high":1.2651,"low":1.2647,"close":1.2648,"volume":861.6599731445312},{"timestamp":1742413560000,"open":1.2648,"high":1.2653,"low":1.2648,"close":1.2651,"volume":1144.260009765625},{"timestamp":1742413620000,"open":1.2652,"high":1.2655,"low":1.2651,"close":1.2654,"volume":1364.1300048828125},{"timestamp":1742413680000,"open":1.2654,"high":1.2656,"low":1.2653,"close":1.2654,"volume":1158.9300537109375},{"timestamp":1742413740000,"open":1.2654,"high":1.2654,"low":1.2652,"close":1.2653,"volume":1169.72998046875},{"timestamp":1742413800000,"open":1.2651,"high":1.2652,"low":1.2648,"close":1.2648,"volume":1011.1500244140625},{"timestamp":1742413860000,"open":1.2648,"high":1.2651,"low":1.2648,"close":1.2649,"volume":945},{"timestamp":1742413920000,"open":1.265,"high":1.265,"low":1.2647,"close":1.2649,"volume":993.1500244140625},{"timestamp":1742413980000,"open":1.2649,"high":1.2649,"low":1.2648,"close":1.2649,"volume":616.1400146484375},{"timestamp":1742414040000,"open":1.2651,"high":1.2652,"low":1.265,"close":1.265,"volume":909.5399780273438},{"timestamp":1742414100000,"open":1.265,"high":1.2651,"low":1.2648,"close":1.265,"volume":822.1500244140625},{"timestamp":1742414160000,"open":1.265,"high":1.2652,"low":1.2649,"close":1.265,"volume":816.6599731445312},{"timestamp":1742414220000,"open":1.265,"high":1.2656,"low":1.265,"close":1.2653,"volume":1472.93994140625},{"timestamp":1742414280000,"open":1.2653,"high":1.2656,"low":1.2653,"close":1.2654,"volume":627.1199951171875},{"timestamp":1742414340000,"open":1.2654,"high":1.2655,"low":1.2652,"close":1.2653,"volume":495.80999755859375},{"timestamp":1742414400000,"open":1.2653,"high":1.2654,"low":1.2651,"close":1.2651,"volume":583.2000122070312},{"timestamp":1742414460000,"open":1.2651,"high":1.2651,"low":1.2648,"close":1.2649,"volume":612.3599853515625},{"timestamp":1742414520000,"open":1.2648,"high":1.265,"low":1.2648,"close":1.2648,"volume":160.3800048828125},{"timestamp":1742414580000,"open":1.265,"high":1.265,"low":1.2649,"close":1.2649,"volume":160.3800048828125},{"timestamp":1742414640000,"open":1.2647,"high":1.2648,"low":1.2645,"close":1.2645,"volume":146.6999969482422},{"timestamp":1742414700000,"open":1.2646,"high":1.2646,"low":1.2643,"close":1.2644,"volume":322.739990234375},{"timestamp":1742414760000,"open":1.2644,"high":1.2646,"low":1.2643,"close":1.2644,"volume":190.7100067138672},{"timestamp":1742414820000,"open":1.2646,"high":1.2646,"low":1.2645,"close":1.2645,"volume":132.02999877929688},{"timestamp":1742414880000,"open":1.2644,"high":1.2647,"low":1.2644,"close":1.2646,"volume":264.05999755859375},{"timestamp":1742414940000,"open":1.2646,"high":1.2646,"low":1.2645,"close":1.2645,"volume":88.0199966430664},{"timestamp":1742415000000,"open":1.2645,"high":1.2646,"low":1.2644,"close":1.2644,"volume":88.0199966430664},{"timestamp":1742415060000,"open":1.2644,"high":1.2644,"low":1.2642,"close":1.2643,"volume":205.3800048828125},{"timestamp":1742415120000,"open":1.2642,"high":1.2643,"low":1.2641,"close":1.2641,"volume":161.3699951171875},{"timestamp":1742415180000,"open":1.2641,"high":1.2641,"low":1.2639,"close":1.2641,"volume":176.0399932861328},{"timestamp":1742415240000,"open":1.264,"high":1.264,"low":1.2636,"close":1.2637,"volume":293.2200012207031},{"timestamp":1742415300000,"open":1.2637,"high":1.264,"low":1.2637,"close":1.2638,"volume":513.4500122070312},{"timestamp":1742415360000,"open":1.264,"high":1.264,"low":1.2637,"close":1.2639,"volume":513.4500122070312},{"timestamp":1742415420000,"open":1.2639,"high":1.2639,"low":1.2637,"close":1.2638,"volume":821.52001953125},{"timestamp":1742415480000,"open":1.2639,"high":1.2639,"low":1.2636,"close":1.2637,"volume":616.1400146484375},{"timestamp":1742415540000,"open":1.2636,"high":1.264,"low":1.2636,"close":1.2639,"volume":278.7300109863281},{"timestamp":1742415600000,"open":1.2639,"high":1.264,"low":1.2638,"close":1.2639,"volume":146.6999969482422},{"timestamp":1742415660000,"open":1.2639,"high":1.264,"low":1.2639,"close":1.264,"volume":58.68000030517578},{"timestamp":1742415720000,"open":1.2639,"high":1.2639,"low":1.2639,"close":1.2639,"volume":14.670000076293945},{"timestamp":1742415780000,"open":1.2638,"high":1.264,"low":1.2637,"close":1.2638,"volume":190.7100067138672},{"timestamp":1742415840000,"open":1.2639,"high":1.2639,"low":1.2638,"close":1.2638,"volume":44.0099983215332},{"timestamp":1742415900000,"open":1.2637,"high":1.2638,"low":1.2637,"close":1.2638,"volume":29.34000015258789},{"timestamp":1742415960000,"open":1.2637,"high":1.2638,"low":1.2637,"close":1.2637,"volume":73.3499984741211},{"timestamp":1742416020000,"open":1.2638,"high":1.2638,"low":1.2636,"close":1.2638,"volume":132.02999877929688},{"timestamp":1742416080000,"open":1.2637,"high":1.2638,"low":1.2636,"close":1.2638,"volume":168.66000366210938},{"timestamp":1742416140000,"open":1.2637,"high":1.2639,"low":1.2637,"close":1.2637,"volume":396.0899963378906},{"timestamp":1742416200000,"open":1.2636,"high":1.2638,"low":1.2636,"close":1.2637,"volume":175.77000427246094},{"timestamp":1742416260000,"open":1.2636,"high":1.2638,"low":1.2636,"close":1.2638,"volume":102.69000244140625},{"timestamp":1742416320000,"open":1.2638,"high":1.2638,"low":1.2637,"close":1.2638,"volume":73.3499984741211},{"timestamp":1742416380000,"open":1.2637,"high":1.2638,"low":1.2637,"close":1.2637,"volume":161.3699951171875},{"timestamp":1742416440000,"open":1.2637,"high":1.2638,"low":1.2637,"close":1.2637,"volume":58.68000030517578},{"timestamp":1742416500000,"open":1.2637,"high":1.2637,"low":1.2634,"close":1.2636,"volume":146.6999969482422},{"timestamp":1742416560000,"open":1.2634,"high":1.2636,"low":1.2634,"close":1.2635,"volume":44.0099983215332},{"timestamp":1742416620000,"open":1.2635,"high":1.2637,"low":1.2635,"close":1.2636,"volume":117.36000061035156},{"timestamp":1742416680000,"open":1.2635,"high":1.2636,"low":1.2635,"close":1.2636,"volume":88.0199966430664},{"timestamp":1742416740000,"open":1.2636,"high":1.2636,"low":1.2635,"close":1.2635,"volume":88.0199966430664},{"timestamp":1742416800000,"open":1.2635,"high":1.2635,"low":1.2635,"close":1.2635,"volume":73.3499984741211},{"timestamp":1742416860000,"open":1.2636,"high":1.2636,"low":1.2634,"close":1.2635,"volume":132.02999877929688},{"timestamp":1742416920000,"open":1.2635,"high":1.2635,"low":1.2634,"close":1.2634,"volume":29.34000015258789},{"timestamp":1742416980000,"open":1.2634,"high":1.2634,"low":1.2633,"close":1.2634,"volume":44.0099983215332},{"timestamp":1742417040000,"open":1.2635,"high":1.2635,"low":1.2634,"close":1.2634,"volume":88.0199966430664},{"timestamp":1742417100000,"open":1.2634,"high":1.2634,"low":1.2633,"close":1.2633,"volume":58.68000030517578},{"timestamp":1742417160000,"open":1.2635,"high":1.2635,"low":1.2634,"close":1.2634,"volume":58.68000030517578},{"timestamp":1742417220000,"open":1.2635,"high":1.2635,"low":1.2634,"close":1.2634,"volume":29.34000015258789},{"timestamp":1742417280000,"open":1.2629,"high":1.2632,"low":1.2625,"close":1.2626,"volume":73.3499984741211},{"timestamp":1742417340000,"open":1.2625,"high":1.263,"low":1.2623,"close":1.2627,"volume":887.489990234375},{"timestamp":1742417400000,"open":1.2628,"high":1.2628,"low":1.2618,"close":1.2626,"volume":1972.800048828125},{"timestamp":1742417460000,"open":1.2627,"high":1.2628,"low":1.2622,"close":1.2626,"volume":1994.760009765625},{"timestamp":1742417520000,"open":1.2624,"high":1.2627,"low":1.2623,"close":1.2626,"volume":1378.8900146484375},{"timestamp":1742417580000,"open":1.2626,"high":1.2627,"low":1.262,"close":1.2625,"volume":1613.6099853515625},{"timestamp":1742417640000,"open":1.2626,"high":1.2628,"low":1.2623,"close":1.2626,"volume":1415.6099853515625},{"timestamp":1742417700000,"open":1.2626,"high":1.2628,"low":1.2621,"close":1.2626,"volume":1731.06005859375},{"timestamp":1742417760000,"open":1.2626,"high":1.263,"low":1.2624,"close":1.2627,"volume":1672.3800048828125},{"timestamp":1742417820000,"open":1.2628,"high":1.2628,"low":1.2619,"close":1.2621,"volume":3278.429931640625},{"timestamp":1742417880000,"open":1.262,"high":1.2631,"low":1.2616,"close":1.2623,"volume":3373.919921875},{"timestamp":1742417940000,"open":1.2624,"high":1.2627,"low":1.2619,"close":1.2623,"volume":557.4600219726562},{"timestamp":1742418240000,"open":1.2596,"high":1.2596,"low":1.2586,"close":1.2586,"volume":77.76000213623047},{"timestamp":1742418300000,"open":1.2596,"high":1.2596,"low":1.2596,"close":1.2596,"volume":25.920000076293945},{"timestamp":1742418420000,"open":1.2597,"high":1.2597,"low":1.2597,"close":1.2597,"volume":14.579999923706055},{"timestamp":1742418480000,"open":1.2597,"high":1.2597,"low":1.2597,"close":1.2597,"volume":14.579999923706055},{"timestamp":1742418540000,"open":1.2598,"high":1.2598,"low":1.2598,"close":1.2598,"volume":14.579999923706055},{"timestamp":1742418660000,"open":1.26,"high":1.26,"low":1.2598,"close":1.2598,"volume":29.15999984741211},{"timestamp":1742418840000,"open":1.2599,"high":1.2599,"low":1.2599,"close":1.2599,"volume":14.579999923706055},{"timestamp":1742419080000,"open":1.26,"high":1.2624,"low":1.26,"close":1.2624,"volume":43.7400016784668},{"timestamp":1742419140000,"open":1.2623,"high":1.2623,"low":1.2623,"close":1.2623,"volume":43.7400016784668},{"timestamp":1742419200000,"open":1.2621,"high":1.2621,"low":1.2621,"close":1.2621,"volume":29.15999984741211},{"timestamp":1742419260000,"open":1.2622,"high":1.2622,"low":1.2621,"close":1.2621,"volume":29.15999984741211},{"timestamp":1742419380000,"open":1.2621,"high":1.2622,"low":1.262,"close":1.2621,"volume":102.05999755859375},{"timestamp":1742419440000,"open":1.2622,"high":1.2622,"low":1.2621,"close":1.2621,"volume":29.15999984741211},{"timestamp":1742419500000,"open":1.2622,"high":1.2623,"low":1.2621,"close":1.2621,"volume":43.7400016784668},{"timestamp":1742419560000,"open":1.2622,"high":1.2623,"low":1.2621,"close":1.2623,"volume":43.7400016784668},{"timestamp":1742419620000,"open":1.2623,"high":1.2623,"low":1.2621,"close":1.2622,"volume":43.7400016784668},{"timestamp":1742419680000,"open":1.262,"high":1.2622,"low":1.262,"close":1.2622,"volume":58.31999969482422},{"timestamp":1742419740000,"open":1.2622,"high":1.2622,"low":1.2622,"close":1.2622,"volume":14.579999923706055},{"timestamp":1742419800000,"open":1.2623,"high":1.2623,"low":1.2621,"close":1.2621,"volume":72.9000015258789},{"timestamp":1742419860000,"open":1.2622,"high":1.2623,"low":1.2621,"close":1.2622,"volume":160.3800048828125},{"timestamp":1742419920000,"open":1.2623,"high":1.2623,"low":1.2621,"close":1.2621,"volume":291.6000061035156},{"timestamp":1742419980000,"open":1.2622,"high":1.2624,"low":1.2622,"close":1.2623,"volume":145.8000030517578},{"timestamp":1742420040000,"open":1.2622,"high":1.2624,"low":1.2621,"close":1.2621,"volume":218.6999969482422},{"timestamp":1742420100000,"open":1.2622,"high":1.2626,"low":1.2621,"close":1.2622,"volume":233.27999877929688},{"timestamp":1742420160000,"open":1.2623,"high":1.2623,"low":1.2617,"close":1.2621,"volume":328.04998779296875},{"timestamp":1742420220000,"open":1.2621,"high":1.2622,"low":1.2619,"close":1.2622,"volume":123.93000030517578},{"timestamp":1742420280000,"open":1.2621,"high":1.2621,"low":1.262,"close":1.2621,"volume":211.41000366210938},{"timestamp":1742420340000,"open":1.262,"high":1.2622,"low":1.262,"close":1.2621,"volume":182.25},{"timestamp":1742420400000,"open":1.262,"high":1.2621,"low":1.2619,"close":1.2619,"volume":182.25},{"timestamp":1742420460000,"open":1.262,"high":1.2622,"low":1.2619,"close":1.262,"volume":153.08999633789062},{"timestamp":1742420520000,"open":1.2621,"high":1.2621,"low":1.2619,"close":1.2619,"volume":182.25},{"timestamp":1742420580000,"open":1.262,"high":1.2622,"low":1.262,"close":1.262,"volume":160.3800048828125},{"timestamp":1742420640000,"open":1.2621,"high":1.2622,"low":1.262,"close":1.2621,"volume":189.5399932861328},{"timestamp":1742420700000,"open":1.2623,"high":1.2625,"low":1.2623,"close":1.2625,"volume":102.05999755859375},{"timestamp":1742420760000,"open":1.2624,"high":1.2624,"low":1.2622,"close":1.2624,"volume":160.3800048828125},{"timestamp":1742420820000,"open":1.2623,"high":1.2623,"low":1.2622,"close":1.2623,"volume":72.9000015258789},{"timestamp":1742420880000,"open":1.2622,"high":1.2624,"low":1.2622,"close":1.2624,"volume":102.05999755859375},{"timestamp":1742420940000,"open":1.2623,"high":1.2625,"low":1.2622,"close":1.2624,"volume":116.63999938964844},{"timestamp":1742421000000,"open":1.2623,"high":1.2626,"low":1.2623,"close":1.2624,"volume":72.9000015258789},{"timestamp":1742421060000,"open":1.2625,"high":1.2625,"low":1.2623,"close":1.2624,"volume":65.61000061035156},{"timestamp":1742421120000,"open":1.2623,"high":1.2626,"low":1.2623,"close":1.2626,"volume":58.31999969482422},{"timestamp":1742421180000,"open":1.2624,"high":1.2626,"low":1.2624,"close":1.2624,"volume":58.31999969482422},{"timestamp":1742421240000,"open":1.2624,"high":1.2626,"low":1.2617,"close":1.2618,"volume":123.93000030517578},{"timestamp":1742421600000,"open":1.2619,"high":1.2619,"low":1.2619,"close":1.2619,"volume":72.9000015258789},{"timestamp":1742421660000,"open":1.2619,"high":1.2621,"low":1.2618,"close":1.262,"volume":291.6000061035156},{"timestamp":1742421720000,"open":1.2619,"high":1.262,"low":1.2619,"close":1.2619,"volume":72.9000015258789},{"timestamp":1742421780000,"open":1.2618,"high":1.2624,"low":1.2616,"close":1.2622,"volume":1195.56005859375},{"timestamp":1742421840000,"open":1.2623,"high":1.2624,"low":1.262,"close":1.2621,"volume":612.3599853515625},{"timestamp":1742421900000,"open":1.2621,"high":1.2624,"low":1.2615,"close":1.2617,"volume":1574.6400146484375},{"timestamp":1742421960000,"open":1.2618,"high":1.262,"low":1.2615,"close":1.262,"volume":488.42999267578125},{"timestamp":1742422020000,"open":1.2619,"high":1.262,"low":1.2613,"close":1.2617,"volume":903.9600219726562},{"timestamp":1742422080000,"open":1.2618,"high":1.262,"low":1.2615,"close":1.2618,"volume":772.739990234375},{"timestamp":1742422140000,"open":1.2617,"high":1.262,"low":1.2614,"close":1.262,"volume":430.1099853515625},{"timestamp":1742422200000,"open":1.2619,"high":1.2619,"low":1.2615,"close":1.2616,"volume":422.82000732421875},{"timestamp":1742422260000,"open":1.2618,"high":1.2619,"low":1.2616,"close":1.2618,"volume":262.44000244140625},{"timestamp":1742422320000,"open":1.2616,"high":1.2619,"low":1.2616,"close":1.2619,"volume":138.50999450683594},{"timestamp":1742422380000,"open":1.262,"high":1.262,"low":1.2618,"close":1.2618,"volume":80.27999877929688},{"timestamp":1742422440000,"open":1.2617,"high":1.262,"low":1.2617,"close":1.262,"volume":72.9000015258789},{"timestamp":1742422500000,"open":1.2618,"high":1.262,"low":1.2613,"close":1.2615,"volume":984.1500244140625},{"timestamp":1742422560000,"open":1.2615,"high":1.2616,"low":1.2613,"close":1.2616,"volume":145.8000030517578},{"timestamp":1742422620000,"open":1.2617,"high":1.2617,"low":1.2614,"close":1.2617,"volume":174.9600067138672},{"timestamp":1742422680000,"open":1.2617,"high":1.2619,"low":1.2616,"close":1.2619,"volume":145.8000030517578},{"timestamp":1742422740000,"open":1.2619,"high":1.262,"low":1.2615,"close":1.262,"volume":313.4700012207031},{"timestamp":1742422800000,"open":1.2618,"high":1.2619,"low":1.2614,"close":1.2617,"volume":371.7900085449219},{"timestamp":1742422860000,"open":1.2616,"high":1.2619,"low":1.2616,"close":1.2618,"volume":65.61000061035156},{"timestamp":1742422920000,"open":1.2618,"high":1.2619,"low":1.2617,"close":1.2617,"volume":116.63999938964844},{"timestamp":1742422980000,"open":1.2618,"high":1.2619,"low":1.2616,"close":1.2619,"volume":189.6300048828125},{"timestamp":1742423040000,"open":1.2618,"high":1.2618,"low":1.2614,"close":1.2618,"volume":131.22000122070312},{"timestamp":1742423100000,"open":1.2618,"high":1.2619,"low":1.2616,"close":1.2617,"volume":174.9600067138672},{"timestamp":1742423160000,"open":1.2618,"high":1.2618,"low":1.2617,"close":1.2618,"volume":87.4800033569336},{"timestamp":1742423220000,"open":1.2618,"high":1.2618,"low":1.2618,"close":1.2618,"volume":14.579999923706055},{"timestamp":1742423280000,"open":1.2614,"high":1.2619,"low":1.2614,"close":1.2619,"volume":233.27999877929688},{"timestamp":1742423340000,"open":1.2618,"high":1.2619,"low":1.2616,"close":1.2618,"volume":349.9200134277344},{"timestamp":1742423400000,"open":1.2617,"high":1.2619,"low":1.2617,"close":1.2619,"volume":248.30999755859375},{"timestamp":1742423460000,"open":1.2617,"high":1.2621,"low":1.2613,"close":1.262,"volume":320.760009765625},{"timestamp":1742423520000,"open":1.262,"high":1.2622,"low":1.2618,"close":1.2622,"volume":72.9000015258789},{"timestamp":1742423580000,"open":1.262,"high":1.2622,"low":1.2617,"close":1.2619,"volume":247.86000061035156},{"timestamp":1742423640000,"open":1.2619,"high":1.2621,"low":1.2617,"close":1.262,"volume":277.1099853515625},{"timestamp":1742423700000,"open":1.2621,"high":1.2621,"low":1.2617,"close":1.262,"volume":116.63999938964844},{"timestamp":1742423760000,"open":1.2619,"high":1.2621,"low":1.2615,"close":1.2621,"volume":335.3399963378906},{"timestamp":1742423820000,"open":1.2619,"high":1.2622,"low":1.2618,"close":1.2619,"volume":277.0199890136719},{"timestamp":1742423880000,"open":1.262,"high":1.2621,"low":1.2617,"close":1.262,"volume":189.5399932861328},{"timestamp":1742423940000,"open":1.2619,"high":1.2621,"low":1.2619,"close":1.262,"volume":94.7699966430664},{"timestamp":1742424000000,"open":1.262,"high":1.262,"low":1.2617,"close":1.2618,"volume":189.5399932861328},{"timestamp":1742424060000,"open":1.262,"high":1.2622,"low":1.2614,"close":1.2621,"volume":379.0799865722656},{"timestamp":1742424120000,"open":1.262,"high":1.2622,"low":1.2619,"close":1.2621,"volume":211.41000366210938},{"timestamp":1742424180000,"open":1.2619,"high":1.2621,"low":1.2619,"close":1.2621,"volume":29.15999984741211},{"timestamp":1742424240000,"open":1.2619,"high":1.2622,"low":1.2619,"close":1.2622,"volume":58.31999969482422},{"timestamp":1742424300000,"open":1.2621,"high":1.2622,"low":1.2621,"close":1.2622,"volume":58.31999969482422},{"timestamp":1742424360000,"open":1.2623,"high":1.2624,"low":1.262,"close":1.2622,"volume":102.05999755859375},{"timestamp":1742424420000,"open":1.2624,"high":1.2624,"low":1.2621,"close":1.2622,"volume":65.61000061035156},{"timestamp":1742424480000,"open":1.2622,"high":1.2622,"low":1.2621,"close":1.2622,"volume":29.15999984741211},{"timestamp":1742424540000,"open":1.262,"high":1.2622,"low":1.262,"close":1.2622,"volume":51.029998779296875},{"timestamp":1742424600000,"open":1.2622,"high":1.2623,"low":1.2621,"close":1.2623,"volume":36.45000076293945},{"timestamp":1742424660000,"open":1.262,"high":1.2622,"low":1.2613,"close":1.2621,"volume":78.83999633789062},{"timestamp":1742424720000,"open":1.2619,"high":1.2622,"low":1.2618,"close":1.262,"volume":87.4800033569336},{"timestamp":1742424780000,"open":1.262,"high":1.2621,"low":1.2618,"close":1.262,"volume":43.7400016784668},{"timestamp":1742424840000,"open":1.2619,"high":1.2619,"low":1.2618,"close":1.2619,"volume":94.7699966430664},{"timestamp":1742424900000,"open":1.262,"high":1.262,"low":1.2612,"close":1.2616,"volume":116.63999938964844},{"timestamp":1742424960000,"open":1.2612,"high":1.262,"low":1.2612,"close":1.262,"volume":189.5399932861328},{"timestamp":1742425020000,"open":1.2619,"high":1.2621,"low":1.2617,"close":1.262,"volume":138.50999450683594},{"timestamp":1742425080000,"open":1.2621,"high":1.2622,"low":1.2617,"close":1.2621,"volume":313.4700012207031},{"timestamp":1742425140000,"open":1.262,"high":1.2622,"low":1.262,"close":1.2621,"volume":65.61000061035156},{"timestamp":1742425200000,"open":1.2621,"high":1.2628,"low":1.2617,"close":1.2624,"volume":1075.5},{"timestamp":1742425260000,"open":1.2625,"high":1.2627,"low":1.262,"close":1.2622,"volume":557.4600219726562},{"timestamp":1742425320000,"open":1.2624,"high":1.2625,"low":1.2618,"close":1.2623,"volume":792.1799926757812},{"timestamp":1742425380000,"open":1.2621,"high":1.2629,"low":1.2621,"close":1.2629,"volume":454.5899963378906},{"timestamp":1742425440000,"open":1.263,"high":1.2634,"low":1.263,"close":1.2631,"volume":182.25},{"timestamp":1742425500000,"open":1.2633,"high":1.2634,"low":1.263,"close":1.2631,"volume":116.63999938964844},{"timestamp":1742425560000,"open":1.2633,"high":1.2635,"low":1.2629,"close":1.2631,"volume":371.7900085449219},{"timestamp":1742425620000,"open":1.2632,"high":1.2634,"low":1.2628,"close":1.2633,"volume":510.29998779296875},{"timestamp":1742425680000,"open":1.2634,"high":1.2637,"low":1.2629,"close":1.2629,"volume":619.6500244140625},{"timestamp":1742425740000,"open":1.263,"high":1.2634,"low":1.2628,"close":1.2632,"volume":539.4600219726562},{"timestamp":1742425800000,"open":1.2631,"high":1.2634,"low":1.2627,"close":1.2631,"volume":1487.1600341796875},{"timestamp":1742425860000,"open":1.2631,"high":1.2633,"low":1.2626,"close":1.2632,"volume":517.5900268554688},{"timestamp":1742425920000,"open":1.2629,"high":1.2635,"low":1.2629,"close":1.2631,"volume":298.8900146484375},{"timestamp":1742425980000,"open":1.2633,"high":1.2634,"low":1.2629,"close":1.2632,"volume":583.2000122070312},{"timestamp":1742426040000,"open":1.263,"high":1.2634,"low":1.2629,"close":1.2633,"volume":648.8099975585938},{"timestamp":1742426100000,"open":1.2632,"high":1.2635,"low":1.2627,"close":1.263,"volume":729},{"timestamp":1742426160000,"open":1.2627,"high":1.2635,"low":1.2627,"close":1.2632,"volume":626.9400024414062},{"timestamp":1742426220000,"open":1.2632,"high":1.2633,"low":1.2625,"close":1.2629,"volume":2903.93994140625},{"timestamp":1742426280000,"open":1.2627,"high":1.2632,"low":1.2623,"close":1.2629,"volume":2156.489990234375},{"timestamp":1742426340000,"open":1.263,"high":1.2632,"low":1.2627,"close":1.2628,"volume":1232.280029296875},{"timestamp":1742426400000,"open":1.2629,"high":1.2632,"low":1.2625,"close":1.2628,"volume":1540.3499755859375},{"timestamp":1742426460000,"open":1.2629,"high":1.2632,"low":1.2626,"close":1.2631,"volume":630.8099975585938},{"timestamp":1742426520000,"open":1.2629,"high":1.2633,"low":1.2627,"close":1.2629,"volume":542.7899780273438},{"timestamp":1742426580000,"open":1.2629,"high":1.2632,"low":1.2628,"close":1.2632,"volume":572.1300048828125},{"timestamp":1742426640000,"open":1.2633,"high":1.2633,"low":1.263,"close":1.2631,"volume":572.1300048828125},{"timestamp":1742426700000,"open":1.263,"high":1.2633,"low":1.2625,"close":1.263,"volume":865.530029296875},{"timestamp":1742426760000,"open":1.263,"high":1.2631,"low":1.2627,"close":1.263,"volume":264.05999755859375},{"timestamp":1742426820000,"open":1.263,"high":1.2633,"low":1.2629,"close":1.2633,"volume":161.3699951171875},{"timestamp":1742426880000,"open":1.263,"high":1.2633,"low":1.2626,"close":1.263,"volume":733.5},{"timestamp":1742426940000,"open":1.263,"high":1.2633,"low":1.2625,"close":1.263,"volume":850.8599853515625},{"timestamp":1742427000000,"open":1.2629,"high":1.2631,"low":1.2627,"close":1.2629,"volume":836.1900024414062},{"timestamp":1742427060000,"open":1.2629,"high":1.2631,"low":1.2623,"close":1.2623,"volume":909.5399780273438},{"timestamp":1742427120000,"open":1.2625,"high":1.2631,"low":1.2623,"close":1.263,"volume":748.1699829101562},{"timestamp":1742427180000,"open":1.2629,"high":1.2631,"low":1.2625,"close":1.2629,"volume":528.1199951171875},{"timestamp":1742427240000,"open":1.2627,"high":1.2629,"low":1.2627,"close":1.2629,"volume":73.3499984741211},{"timestamp":1742427300000,"open":1.2631,"high":1.2631,"low":1.2623,"close":1.2628,"volume":1188.27001953125},{"timestamp":1742427360000,"open":1.2628,"high":1.2631,"low":1.2626,"close":1.2629,"volume":601.469970703125},{"timestamp":1742427420000,"open":1.2624,"high":1.2631,"low":1.2624,"close":1.2628,"volume":264.05999755859375},{"timestamp":1742427480000,"open":1.263,"high":1.263,"low":1.2625,"close":1.2629,"volume":850.8599853515625},{"timestamp":1742427540000,"open":1.2628,"high":1.263,"low":1.2621,"close":1.2626,"volume":1320.300048828125},{"timestamp":1742427600000,"open":1.2626,"high":1.2629,"low":1.2623,"close":1.2627,"volume":586.7999877929688},{"timestamp":1742427660000,"open":1.2626,"high":1.2628,"low":1.2623,"close":1.2625,"volume":1290.9599609375},{"timestamp":1742427720000,"open":1.2625,"high":1.2628,"low":1.2622,"close":1.2624,"volume":1261.6199951171875},{"timestamp":1742427780000,"open":1.2627,"high":1.2634,"low":1.2627,"close":1.2631,"volume":554.219970703125},{"timestamp":1742427840000,"open":1.263,"high":1.264,"low":1.2627,"close":1.2631,"volume":823.77001953125},{"timestamp":1742427900000,"open":1.2632,"high":1.2634,"low":1.2627,"close":1.263,"volume":510.29998779296875},{"timestamp":1742427960000,"open":1.2632,"high":1.2634,"low":1.2628,"close":1.263,"volume":714.4199829101562},{"timestamp":1742428020000,"open":1.2633,"high":1.2633,"low":1.2627,"close":1.2632,"volume":1137.239990234375},{"timestamp":1742428080000,"open":1.2631,"high":1.2634,"low":1.2626,"close":1.2631,"volume":1151.8199462890625},{"timestamp":1742428140000,"open":1.2631,"high":1.2632,"low":1.2626,"close":1.263,"volume":1180.97998046875},{"timestamp":1742428200000,"open":1.2631,"high":1.2634,"low":1.2626,"close":1.2629,"volume":5540.39990234375},{"timestamp":1742428260000,"open":1.2631,"high":1.2634,"low":1.2627,"close":1.263,"volume":4184.4599609375},{"timestamp":1742428320000,"open":1.2632,"high":1.2633,"low":1.2626,"close":1.2632,"volume":3922.02001953125},{"timestamp":1742428380000,"open":1.2633,"high":1.2634,"low":1.2627,"close":1.2634,"volume":5132.16015625},{"timestamp":1742428440000,"open":1.263,"high":1.2633,"low":1.2626,"close":1.2632,"volume":4446.89990234375},{"timestamp":1742428500000,"open":1.2631,"high":1.2631,"low":1.2625,"close":1.2627,"volume":116.63999938964844},{"timestamp":1742428560000,"open":1.2626,"high":1.2632,"low":1.2626,"close":1.2632,"volume":612.3599853515625},{"timestamp":1742428620000,"open":1.263,"high":1.2634,"low":1.2627,"close":1.263,"volume":801.9000244140625},{"timestamp":1742428680000,"open":1.263,"high":1.2634,"low":1.2625,"close":1.2631,"volume":583.2000122070312},{"timestamp":1742428740000,"open":1.2631,"high":1.2631,"low":1.2626,"close":1.263,"volume":1778.760009765625}]