[{"timestamp":1742362200000,"open":0.66704,"high":0.66705,"low":0.66703,"close":0.66703,"volume":82.7300033569336},{"timestamp":1742362260000,"open":0.66704,"high":0.66707,"low":0.66704,"close":0.66706,"volume":102.05000305175781},{"timestamp":1742362320000,"open":0.66705,"high":0.66708,"low":0.66704,"close":0.66705,"volume":216.22000122070312},{"timestamp":1742362380000,"open":0.66706,"high":0.66707,"low":0.66703,"close":0.66704,"volume":291.3800048828125},{"timestamp":1742362440000,"open":0.66704,"high":0.66706,"low":0.66703,"close":0.66706,"volume":135.3300018310547},{"timestamp":1742362500000,"open":0.66705,"high":0.66707,"low":0.66703,"close":0.66706,"volume":246.1999969482422},{"timestamp":1742362560000,"open":0.66706,"high":0.66706,"low":0.66703,"close":0.66705,"volume":121.91999816894531},{"timestamp":1742362620000,"open":0.66706,"high":0.66707,"low":0.66703,"close":0.66704,"volume":202.1199951171875},{"timestamp":1742362680000,"open":0.66705,"high":0.66707,"low":0.66703,"close":0.66704,"volume":187.32000732421875},{"timestamp":1742362740000,"open":0.66706,"high":0.66708,"low":0.66703,"close":0.66705,"volume":291.3599853515625},{"timestamp":1742362800000,"open":0.66707,"high":0.66707,"low":0.66703,"close":0.66707,"volume":278.3299865722656},{"timestamp":1742362860000,"open":0.66706,"high":0.66708,"low":0.66703,"close":0.66708,"volume":192.27000427246094},{"timestamp":1742362920000,"open":0.66705,"high":0.66706,"low":0.66703,"close":0.66705,"volume":168.5},{"timestamp":1742362980000,"open":0.66703,"high":0.66706,"low":0.66702,"close":0.66703,"volume":267.94000244140625},{"timestamp":1742363040000,"open":0.66702,"high":0.66705,"low":0.66702,"close":0.66703,"volume":167.5},{"timestamp":1742363100000,"open":0.66704,"high":0.66705,"low":0.66702,"close":0.66702,"volume":127.02999877929688},{"timestamp":1742363160000,"open":0.66703,"high":0.66706,"low":0.66701,"close":0.66704,"volume":82.26000213623047},{"timestamp":1742363220000,"open":0.66703,"high":0.66706,"low":0.66701,"close":0.66703,"volume":293.6499938964844},{"timestamp":1742363280000,"open":0.66703,"high":0.66705,"low":0.66702,"close":0.66703,"volume":104.30000305175781},{"timestamp":1742363340000,"open":0.66704,"high":0.66706,"low":0.66702,"close":0.66704,"volume":129.6199951171875},{"timestamp":1742363400000,"open":0.66704,"high":0.66706,"low":0.66704,"close":0.66705,"volume":107.58999633789062},{"timestamp":1742363460000,"open":0.66706,"high":0.66707,"low":0.66701,"close":0.66701,"volume":82.75},{"timestamp":1742363520000,"open":0.66706,"high":0.66706,"low":0.66701,"close":0.66701,"volume":151.77000427246094},{"timestamp":1742363580000,"open":0.66703,"high":0.66707,"low":0.66701,"close":0.66703,"volume":172.3800048828125},{"timestamp":1742363640000,"open":0.66705,"high":0.66705,"low":0.66702,"close":0.66704,"volume":121.08999633789062},{"timestamp":1742363700000,"open":0.66705,"high":0.66706,"low":0.66702,"close":0.66704,"volume":211.72999572753906},{"timestamp":1742363760000,"open":0.66704,"high":0.66706,"low":0.66703,"close":0.66705,"volume":211.77999877929688},{"timestamp":1742363820000,"open":0.66707,"high":0.66709,"low":0.66702,"close":0.66706,"volume":382.9599914550781},{"timestamp":1742363880000,"open":0.66706,"high":0.66708,"low":0.66703,"close":0.66705,"volume":271.6099853515625},{"timestamp":1742363940000,"open":0.66706,"high":0.66707,"low":0.66703,"close":0.66707,"volume":126.12000274658203},{"timestamp":1742364000000,"open":0.66707,"high":0.66713,"low":0.66704,"close":0.66706,"volume":265.6400146484375},{"timestamp":1742364060000,"open":0.66706,"high":0.66708,"low":0.66704,"close":0.66707,"volume":217.75999450683594},{"timestamp":1742364120000,"open":0.66705,"high":0.66708,"low":0.66703,"close":0.66708,"volume":188.27000427246094},{"timestamp":1742364180000,"open":0.66709,"high":0.6671,"low":0.66705,"close":0.66705,"volume":165.27999877929688},{"timestamp":1742364240000,"open":0.66707,"high":0.66709,"low":0.66703,"close":0.66705,"volume":364.7300109863281},{"timestamp":1742364300000,"open":0.66703,"high":0.66711,"low":0.66703,"close":0.66707,"volume":342.5799865722656},{"timestamp":1742364360000,"open":0.66707,"high":0.66708,"low":0.66703,"close":0.66705,"volume":209.99000549316406},{"timestamp":1742364420000,"open":0.66706,"high":0.66707,"low":0.66704,"close":0.66706,"volume":145.94000244140625},{"timestamp":1742364480000,"open":0.66706,"high":0.66709,"low":0.66703,"close":0.66705,"volume":165.27000427246094},{"timestamp":1742364540000,"open":0.66708,"high":0.66711,"low":0.66705,"close":0.66706,"volume":308.8900146484375},{"timestamp":1742364600000,"open":0.66706,"high":0.66709,"low":0.66703,"close":0.66706,"volume":383.3900146484375},{"timestamp":1742364660000,"open":0.66707,"high":0.66709,"low":0.66703,"close":0.66708,"volume":245.44000244140625},{"timestamp":1742364720000,"open":0.66706,"high":0.66709,"low":0.66704,"close":0.66706,"volume":364.989990234375},{"timestamp":1742364780000,"open":0.66706,"high":0.66709,"low":0.66703,"close":0.66707,"volume":230.6300048828125},{"timestamp":1742364840000,"open":0.66706,"high":0.66709,"low":0.66704,"close":0.66706,"volume":378.3500061035156},{"timestamp":1742364900000,"open":0.66705,"high":0.66708,"low":0.66703,"close":0.66705,"volume":150.99000549316406},{"timestamp":1742364960000,"open":0.66704,"high":0.66709,"low":0.66703,"close":0.66706,"volume":255.9600067138672},{"timestamp":1742365020000,"open":0.66705,"high":0.66708,"low":0.66705,"close":0.66706,"volume":169.8699951171875},{"timestamp":1742365080000,"open":0.66706,"high":0.66708,"low":0.66704,"close":0.66706,"volume":273.0400085449219},{"timestamp":1742365140000,"open":0.66705,"high":0.66708,"low":0.66705,"close":0.66707,"volume":145.9499969482422},{"timestamp":1742365200000,"open":0.66707,"high":0.66707,"low":0.66701,"close":0.66703,"volume":457.20001220703125},{"timestamp":1742365260000,"open":0.66705,"high":0.6671,"low":0.66705,"close":0.66707,"volume":400.4800109863281},{"timestamp":1742365320000,"open":0.66708,"high":0.66712,"low":0.66702,"close":0.66704,"volume":138.17999267578125},{"timestamp":1742365380000,"open":0.66704,"high":0.66707,"low":0.66703,"close":0.66704,"volume":549.1599731445312},{"timestamp":1742365440000,"open":0.66704,"high":0.66705,"low":0.66703,"close":0.66705,"volume":163.8300018310547},{"timestamp":1742365500000,"open":0.66705,"high":0.66707,"low":0.66701,"close":0.66704,"volume":501.19000244140625},{"timestamp":1742365560000,"open":0.66705,"high":0.66706,"low":0.66702,"close":0.66704,"volume":275.29998779296875},{"timestamp":1742365620000,"open":0.66704,"high":0.66708,"low":0.66703,"close":0.66706,"volume":280.3800048828125},{"timestamp":1742365680000,"open":0.66706,"high":0.66707,"low":0.66703,"close":0.66705,"volume":225.58999633789062},{"timestamp":1742365740000,"open":0.66704,"high":0.66706,"low":0.66703,"close":0.66704,"volume":187.8800048828125},{"timestamp":1742365800000,"open":0.66706,"high":0.66708,"low":0.66704,"close":0.66707,"volume":238.72000122070312},{"timestamp":1742365860000,"open":0.66705,"high":0.66708,"low":0.66702,"close":0.66705,"volume":259.739990234375},{"timestamp":1742365920000,"open":0.66707,"high":0.66707,"low":0.66704,"close":0.66706,"volume":289.6000061035156},{"timestamp":1742365980000,"open":0.66703,"high":0.66709,"low":0.66703,"close":0.66708,"volume":584.6400146484375},{"timestamp":1742366040000,"open":0.66707,"high":0.6671,"low":0.66703,"close":0.66706,"volume":529.97998046875},{"timestamp":1742366100000,"open":0.66705,"high":0.66709,"low":0.66704,"close":0.66705,"volume":334.29998779296875},{"timestamp":1742366160000,"open":0.66705,"high":0.66708,"low":0.66704,"close":0.66708,"volume":287.3800048828125},{"timestamp":1742366220000,"open":0.66706,"high":0.66706,"low":0.66703,"close":0.66706,"volume":296.92999267578125},{"timestamp":1742366280000,"open":0.66707,"high":0.66708,"low":0.66703,"close":0.66707,"volume":411.17999267578125},{"timestamp":1742366340000,"open":0.66706,"high":0.66709,"low":0.66703,"close":0.66706,"volume":321.7900085449219},{"timestamp":1742366400000,"open":0.66706,"high":0.66708,"low":0.66703,"close":0.66706,"volume":482.1000061035156},{"timestamp":1742366460000,"open":0.66709,"high":0.66709,"low":0.66703,"close":0.66705,"volume":319.54998779296875},{"timestamp":1742366520000,"open":0.66704,"high":0.66708,"low":0.66703,"close":0.66705,"volume":430.55999755859375},{"timestamp":1742366580000,"open":0.66705,"high":0.66708,"low":0.66702,"close":0.66703,"volume":361.4800109863281},{"timestamp":1742366640000,"open":0.66705,"high":0.66711,"low":0.66703,"close":0.6671,"volume":445.6199951171875},{"timestamp":1742366700000,"open":0.66711,"high":0.66712,"low":0.66707,"close":0.6671,"volume":333.8699951171875},{"timestamp":1742366760000,"open":0.6671,"high":0.66711,"low":0.66706,"close":0.66707,"volume":426.8299865722656},{"timestamp":1742366820000,"open":0.66707,"high":0.6671,"low":0.66706,"close":0.66707,"volume":304.69000244140625},{"timestamp":1742366880000,"open":0.6671,"high":0.66711,"low":0.66706,"close":0.6671,"volume":545.0800170898438},{"timestamp":1742366940000,"open":0.66711,"high":0.66712,"low":0.66706,"close":0.66707,"volume":657.5599975585938},{"timestamp":1742367000000,"open":0.66708,"high":0.66711,"low":0.66707,"close":0.66711,"volume":461.0299987792969},{"timestamp":1742367060000,"open":0.66709,"high":0.66711,"low":0.66707,"close":0.66709,"volume":359.2200012207031},{"timestamp":1742367120000,"open":0.6671,"high":0.66712,"low":0.66707,"close":0.66709,"volume":582.02001953125},{"timestamp":1742367180000,"open":0.66708,"high":0.66711,"low":0.66706,"close":0.66707,"volume":346.1700134277344},{"timestamp":1742367240000,"open":0.66707,"high":0.6671,"low":0.66705,"close":0.66707,"volume":179.08999633789062},{"timestamp":1742367300000,"open":0.66707,"high":0.6671,"low":0.66706,"close":0.66709,"volume":322.0899963378906},{"timestamp":1742367360000,"open":0.66709,"high":0.66712,"low":0.66707,"close":0.6671,"volume":245.41000366210938},{"timestamp":1742367420000,"open":0.66709,"high":0.66713,"low":0.66707,"close":0.66711,"volume":518.4099731445312},{"timestamp":1742367480000,"open":0.66709,"high":0.66715,"low":0.66707,"close":0.6671,"volume":395.1600036621094},{"timestamp":1742367540000,"open":0.66711,"high":0.66714,"low":0.66709,"close":0.66714,"volume":193.52999877929688},{"timestamp":1742367600000,"open":0.66719,"high":0.6672,"low":0.66711,"close":0.66713,"volume":574.97998046875},{"timestamp":1742367660000,"open":0.66715,"high":0.66721,"low":0.66713,"close":0.66716,"volume":592.1500244140625},{"timestamp":1742367720000,"open":0.66716,"high":0.66721,"low":0.66715,"close":0.66719,"volume":542.7899780273438},{"timestamp":1742367780000,"open":0.66719,"high":0.66722,"low":0.66716,"close":0.66719,"volume":600.6099853515625},{"timestamp":1742367840000,"open":0.6672,"high":0.66722,"low":0.66717,"close":0.66718,"volume":482.25},{"timestamp":1742367900000,"open":0.66719,"high":0.6672,"low":0.66712,"close":0.66714,"volume":480.79998779296875},{"timestamp":1742367960000,"open":0.66714,"high":0.66717,"low":0.66713,"close":0.66715,"volume":618.4299926757812},{"timestamp":1742368020000,"open":0.66715,"high":0.6672,"low":0.66713,"close":0.66715,"volume":389.6199951171875},{"timestamp":1742368080000,"open":0.66715,"high":0.66717,"low":0.66713,"close":0.66714,"volume":508.5299987792969},{"timestamp":1742368140000,"open":0.66715,"high":0.66717,"low":0.66712,"close":0.66714,"volume":771.8400268554688},{"timestamp":1742368200000,"open":0.66713,"high":0.66719,"low":0.66713,"close":0.66715,"volume":648.1300048828125},{"timestamp":1742368260000,"open":0.66715,"high":0.66718,"low":0.66711,"close":0.66714,"volume":554.5599975585938},{"timestamp":1742368320000,"open":0.66716,"high":0.66717,"low":0.66713,"close":0.66714,"volume":530.8200073242188},{"timestamp":1742368380000,"open":0.66714,"high":0.66718,"low":0.66713,"close":0.66714,"volume":488.6000061035156},{"timestamp":1742368440000,"open":0.66715,"high":0.66718,"low":0.66713,"close":0.66716,"volume":646.25},{"timestamp":1742368500000,"open":0.66714,"high":0.66719,"low":0.66712,"close":0.66715,"volume":646.7100219726562},{"timestamp":1742368560000,"open":0.66716,"high":0.66717,"low":0.66713,"close":0.66716,"volume":597.5399780273438},{"timestamp":1742368620000,"open":0.66717,"high":0.66718,"low":0.66713,"close":0.66715,"volume":486.8900146484375},{"timestamp":1742368680000,"open":0.66715,"high":0.66717,"low":0.66712,"close":0.66714,"volume":565.969970703125},{"timestamp":1742368740000,"open":0.66714,"high":0.66719,"low":0.66712,"close":0.66714,"volume":412.17999267578125},{"timestamp":1742368800000,"open":0.66716,"high":0.66716,"low":0.66712,"close":0.66713,"volume":596.0900268554688},{"timestamp":1742368860000,"open":0.66715,"high":0.66716,"low":0.66711,"close":0.66713,"volume":550.4299926757812},{"timestamp":1742368920000,"open":0.6671,"high":0.66717,"low":0.6671,"close":0.66714,"volume":602.75},{"timestamp":1742368980000,"open":0.66716,"high":0.66719,"low":0.6671,"close":0.66711,"volume":790.219970703125},{"timestamp":1742369040000,"open":0.66712,"high":0.66718,"low":0.66711,"close":0.66713,"volume":406.20001220703125},{"timestamp":1742369100000,"open":0.66713,"high":0.66717,"low":0.6671,"close":0.66711,"volume":519.989990234375},{"timestamp":1742369160000,"open":0.66712,"high":0.66715,"low":0.6671,"close":0.66711,"volume":733.6699829101562},{"timestamp":1742369220000,"open":0.66711,"high":0.66716,"low":0.6671,"close":0.66714,"volume":599.0499877929688},{"timestamp":1742369280000,"open":0.66714,"high":0.66714,"low":0.66709,"close":0.66712,"volume":565.8499755859375},{"timestamp":1742369340000,"open":0.66711,"high":0.66713,"low":0.6671,"close":0.66713,"volume":351.5},{"timestamp":1742369400000,"open":0.66713,"high":0.66718,"low":0.66712,"close":0.66715,"volume":862.5800170898438},{"timestamp":1742369460000,"open":0.66717,"high":0.66717,"low":0.66711,"close":0.66713,"volume":767.1699829101562},{"timestamp":1742369520000,"open":0.66712,"high":0.66719,"low":0.6671,"close":0.66715,"volume":838.6199951171875},{"timestamp":1742369580000,"open":0.66715,"high":0.66716,"low":0.66709,"close":0.6671,"volume":508.489990234375},{"timestamp":1742369640000,"open":0.6671,"high":0.66716,"low":0.66709,"close":0.66712,"volume":829.8499755859375},{"timestamp":1742369700000,"open":0.66714,"high":0.66718,"low":0.66711,"close":0.66713,"volume":1018.1300048828125},{"timestamp":1742369760000,"open":0.66716,"high":0.66719,"low":0.66711,"close":0.66712,"volume":1515.43994140625},{"timestamp":1742369820000,"open":0.66712,"high":0.66727,"low":0.66703,"close":0.66712,"volume":2579.77001953125},{"timestamp":1742369880000,"open":0.66712,"high":0.6672,"low":0.6671,"close":0.66715,"volume":1518.9100341796875},{"timestamp":1742369940000,"open":0.66714,"high":0.6672,"low":0.66698,"close":0.66709,"volume":1317.719970703125},{"timestamp":1742370000000,"open":0.66709,"high":0.6672,"low":0.66703,"close":0.66712,"volume":1426.7900390625},{"timestamp":1742370060000,"open":0.66712,"high":0.66715,"low":0.66708,"close":0.66713,"volume":1624.56005859375},{"timestamp":1742370120000,"open":0.66712,"high":0.6672,"low":0.66707,"close":0.66711,"volume":1584.8499755859375},{"timestamp":1742370180000,"open":0.6671,"high":0.66721,"low":0.66706,"close":0.66713,"volume":2469.739990234375},{"timestamp":1742370240000,"open":0.66714,"high":0.66716,"low":0.66708,"close":0.66715,"volume":1676.6400146484375},{"timestamp":1742370300000,"open":0.66713,"high":0.66718,"low":0.66708,"close":0.66715,"volume":1482.1600341796875},{"timestamp":1742370360000,"open":0.66715,"high":0.66717,"low":0.66711,"close":0.66712,"volume":1003.5700073242188},{"timestamp":1742370420000,"open":0.66714,"high":0.66725,"low":0.66709,"close":0.66711,"volume":1323.0999755859375},{"timestamp":1742370480000,"open":0.6671,"high":0.66718,"low":0.66709,"close":0.66715,"volume":1419.68994140625},{"timestamp":1742370540000,"open":0.66713,"high":0.66716,"low":0.66708,"close":0.66709,"volume":1227.219970703125},{"timestamp":1742370600000,"open":0.66709,"high":0.66717,"low":0.66705,"close":0.66711,"volume":1479.27001953125},{"timestamp":1742370660000,"open":0.66709,"high":0.66711,"low":0.66705,"close":0.66708,"volume":1120.3299560546875},{"timestamp":1742370720000,"open":0.66707,"high":0.66711,"low":0.66698,"close":0.66708,"volume":1145.18994140625},{"timestamp":1742370780000,"open":0.66709,"high":0.66718,"low":0.66703,"close":0.66714,"volume":1383.6300048828125},{"timestamp":1742370840000,"open":0.66713,"high":0.66716,"low":0.66708,"close":0.6671,"volume":1102.3599853515625},{"timestamp":1742370900000,"open":0.6671,"high":0.66715,"low":0.66708,"close":0.66713,"volume":860.5999755859375},{"timestamp":1742370960000,"open":0.66714,"high":0.66717,"low":0.66709,"close":0.66712,"volume":1054.760009765625},{"timestamp":1742371020000,"open":0.66711,"high":0.66715,"low":0.66708,"close":0.66713,"volume":986.4400024414062},{"timestamp":1742371080000,"open":0.66715,"high":0.66718,"low":0.66709,"close":0.66712,"volume":1040.0999755859375},{"timestamp":1742371140000,"open":0.66713,"high":0.66714,"low":0.66704,"close":0.66704,"volume":815.6400146484375},{"timestamp":1742371200000,"open":0.66703,"high":0.66712,"low":0.66703,"close":0.66708,"volume":1915.010009765625},{"timestamp":1742371260000,"open":0.66709,"high":0.66715,"low":0.66708,"close":0.6671,"volume":1266.72998046875},{"timestamp":1742371320000,"open":0.6671,"high":0.66714,"low":0.66704,"close":0.66709,"volume":1150.6500244140625},{"timestamp":1742371380000,"open":0.6671,"high":0.66716,"low":0.66707,"close":0.66711,"volume":1444.31005859375},{"timestamp":1742371440000,"open":0.66709,"high":0.66716,"low":0.66706,"close":0.66709,"volume":1494.81005859375},{"timestamp":1742371500000,"open":0.66712,"high":0.66713,"low":0.66708,"close":0.66709,"volume":965.6799926757812},{"timestamp":1742371560000,"open":0.6671,"high":0.66713,"low":0.66708,"close":0.6671,"volume":752.52001953125},{"timestamp":1742371620000,"open":0.66709,"high":0.66714,"low":0.66708,"close":0.6671,"volume":835.5999755859375},{"timestamp":1742371680000,"open":0.66709,"high":0.66713,"low":0.66707,"close":0.66711,"volume":975.1099853515625},{"timestamp":1742371740000,"open":0.66714,"high":0.66716,"low":0.66708,"close":0.66711,"volume":932.4099731445312},{"timestamp":1742371800000,"open":0.6671,"high":0.66714,"low":0.66708,"close":0.66711,"volume":1054.1099853515625},{"timestamp":1742371860000,"open":0.66711,"high":0.66716,"low":0.66709,"close":0.66712,"volume":896.489990234375},{"timestamp":1742371920000,"open":0.6671,"high":0.66713,"low":0.66708,"close":0.6671,"volume":896.47998046875},{"timestamp":1742371980000,"open":0.66709,"high":0.66713,"low":0.66708,"close":0.66712,"volume":699.530029296875},{"timestamp":1742372040000,"open":0.66713,"high":0.66713,"low":0.66708,"close":0.6671,"volume":624.8099975585938},{"timestamp":1742372100000,"open":0.66709,"high":0.66713,"low":0.66708,"close":0.6671,"volume":649.010009765625},{"timestamp":1742372160000,"open":0.6671,"high":0.66712,"low":0.66708,"close":0.6671,"volume":443.010009765625},{"timestamp":1742372220000,"open":0.66711,"high":0.66715,"low":0.66709,"close":0.6671,"volume":497.6600036621094},{"timestamp":1742372280000,"open":0.6671,"high":0.66716,"low":0.66709,"close":0.66712,"volume":414.45001220703125},{"timestamp":1742372340000,"open":0.66711,"high":0.66713,"low":0.66708,"close":0.6671,"volume":514.6099853515625},{"timestamp":1742372400000,"open":0.66713,"high":0.66714,"low":0.66709,"close":0.66711,"volume":571.7899780273438},{"timestamp":1742372460000,"open":0.66713,"high":0.66713,"low":0.6671,"close":0.66711,"volume":343.05999755859375},{"timestamp":1742372520000,"open":0.6671,"high":0.66713,"low":0.66708,"close":0.6671,"volume":502.0899963378906},{"timestamp":1742372580000,"open":0.66711,"high":0.66713,"low":0.66707,"close":0.66711,"volume":587.8499755859375},{"timestamp":1742372640000,"open":0.66709,"high":0.66714,"low":0.66706,"close":0.66709,"volume":718.2000122070312},{"timestamp":1742372700000,"open":0.66711,"high":0.66713,"low":0.66708,"close":0.66712,"volume":560.27001953125},{"timestamp":1742372760000,"open":0.66712,"high":0.66713,"low":0.66709,"close":0.6671,"volume":610.5},{"timestamp":1742372820000,"open":0.6671,"high":0.66714,"low":0.66708,"close":0.6671,"volume":395.1499938964844},{"timestamp":1742372880000,"open":0.66708,"high":0.66714,"low":0.66708,"close":0.66709,"volume":318.19000244140625},{"timestamp":1742372940000,"open":0.66711,"high":0.66715,"low":0.66709,"close":0.6671,"volume":600.3599853515625},{"timestamp":1742373000000,"open":0.6671,"high":0.66714,"low":0.66708,"close":0.66714,"volume":583.2899780273438},{"timestamp":1742373060000,"open":0.66711,"high":0.66714,"low":0.66708,"close":0.66712,"volume":744.1599731445312},{"timestamp":1742373120000,"open":0.6671,"high":0.66714,"low":0.66708,"close":0.66709,"volume":680.1599731445312},{"timestamp":1742373180000,"open":0.66711,"high":0.66714,"low":0.66709,"close":0.66709,"volume":481.3599853515625},{"timestamp":1742373240000,"open":0.6671,"high":0.66714,"low":0.6671,"close":0.66712,"volume":511.7900085449219},{"timestamp":1742373300000,"open":0.66713,"high":0.66715,"low":0.6671,"close":0.6671,"volume":503},{"timestamp":1742373360000,"open":0.66711,"high":0.66714,"low":0.6671,"close":0.66712,"volume":384.5199890136719},{"timestamp":1742373420000,"open":0.66712,"high":0.66713,"low":0.66709,"close":0.66711,"volume":488.7300109863281},{"timestamp":1742373480000,"open":0.66711,"high":0.66714,"low":0.66709,"close":0.66711,"volume":448.1600036621094},{"timestamp":1742373540000,"open":0.6671,"high":0.66714,"low":0.66709,"close":0.66709,"volume":563.3900146484375},{"timestamp":1742373600000,"open":0.66709,"high":0.66713,"low":0.66708,"close":0.66709,"volume":742.5999755859375},{"timestamp":1742373660000,"open":0.6671,"high":0.66714,"low":0.66709,"close":0.66714,"volume":750},{"timestamp":1742373720000,"open":0.6671,"high":0.66714,"low":0.66707,"close":0.66709,"volume":620.3400268554688},{"timestamp":1742373780000,"open":0.66708,"high":0.66714,"low":0.66707,"close":0.6671,"volume":828.9299926757812},{"timestamp":1742373840000,"open":0.66709,"high":0.66713,"low":0.66708,"close":0.6671,"volume":436.1000061035156},{"timestamp":1742373900000,"open":0.66712,"high":0.66713,"low":0.66708,"close":0.6671,"volume":599.8099975585938},{"timestamp":1742373960000,"open":0.66708,"high":0.66714,"low":0.66707,"close":0.6671,"volume":432.9100036621094},{"timestamp":1742374020000,"open":0.66711,"high":0.66712,"low":0.66709,"close":0.66711,"volume":365.1600036621094},{"timestamp":1742374080000,"open":0.66713,"high":0.66716,"low":0.66709,"close":0.66712,"volume":680.4400024414062},{"timestamp":1742374140000,"open":0.6671,"high":0.66713,"low":0.66708,"close":0.6671,"volume":552.3599853515625},{"timestamp":1742374200000,"open":0.6671,"high":0.66713,"low":0.66708,"close":0.66711,"volume":334.69000244140625},{"timestamp":1742374260000,"open":0.66711,"high":0.66712,"low":0.66709,"close":0.66709,"volume":369.20001220703125},{"timestamp":1742374320000,"open":0.6671,"high":0.66713,"low":0.66708,"close":0.6671,"volume":504.260009765625},{"timestamp":1742374380000,"open":0.66709,"high":0.66713,"low":0.66708,"close":0.66711,"volume":331.94000244140625},{"timestamp":1742374440000,"open":0.66711,"high":0.66713,"low":0.66708,"close":0.66709,"volume":543.8099975585938},{"timestamp":1742374500000,"open":0.6671,"high":0.66713,"low":0.66708,"close":0.6671,"volume":415.6400146484375},{"timestamp":1742374560000,"open":0.66712,"high":0.66712,"low":0.66707,"close":0.66708,"volume":358.8800048828125},{"timestamp":1742374620000,"open":0.66709,"high":0.66713,"low":0.66708,"close":0.6671,"volume":355.7699890136719},{"timestamp":1742374680000,"open":0.66709,"high":0.66712,"low":0.66706,"close":0.66711,"volume":474.70001220703125},{"timestamp":1742374740000,"open":0.66712,"high":0.66712,"low":0.66708,"close":0.66711,"volume":625.4000244140625},{"timestamp":1742374800000,"open":0.6671,"high":0.66714,"low":0.66708,"close":0.66709,"volume":660.52001953125},{"timestamp":1742374860000,"open":0.66708,"high":0.66712,"low":0.66707,"close":0.66709,"volume":395.07000732421875},{"timestamp":1742374920000,"open":0.66708,"high":0.66712,"low":0.66708,"close":0.6671,"volume":533.8599853515625},{"timestamp":1742374980000,"open":0.6671,"high":0.66714,"low":0.66708,"close":0.66711,"volume":579.8900146484375},{"timestamp":1742375040000,"open":0.6671,"high":0.66712,"low":0.66709,"close":0.66709,"volume":405.6499938964844},{"timestamp":1742375100000,"open":0.6671,"high":0.66713,"low":0.66706,"close":0.6671,"volume":432.8800048828125},{"timestamp":1742375160000,"open":0.66707,"high":0.66711,"low":0.66707,"close":0.66708,"volume":363.1499938964844},{"timestamp":1742375220000,"open":0.66709,"high":0.66713,"low":0.66707,"close":0.66711,"volume":351.260009765625},{"timestamp":1742375280000,"open":0.66711,"high":0.66714,"low":0.66709,"close":0.66711,"volume":558.97998046875},{"timestamp":1742375340000,"open":0.66711,"high":0.66712,"low":0.66709,"close":0.6671,"volume":278.9100036621094},{"timestamp":1742375400000,"open":0.66709,"high":0.66711,"low":0.66709,"close":0.66709,"volume":85.75},{"timestamp":1742375460000,"open":0.6671,"high":0.66713,"low":0.66709,"close":0.6671,"volume":392.7300109863281},{"timestamp":1742375520000,"open":0.66712,"high":0.66713,"low":0.66709,"close":0.66713,"volume":621.02001953125},{"timestamp":1742375580000,"open":0.66712,"high":0.66714,"low":0.66709,"close":0.6671,"volume":527.4000244140625},{"timestamp":1742375640000,"open":0.66711,"high":0.66712,"low":0.66709,"close":0.66711,"volume":556},{"timestamp":1742375700000,"open":0.6671,"high":0.66712,"low":0.66709,"close":0.6671,"volume":406.95001220703125},{"timestamp":1742375760000,"open":0.6671,"high":0.66712,"low":0.66708,"close":0.66711,"volume":355.9700012207031},{"timestamp":1742375820000,"open":0.66711,"high":0.66714,"low":0.66709,"close":0.6671,"volume":691.1900024414062},{"timestamp":1742375880000,"open":0.66709,"high":0.66712,"low":0.66708,"close":0.66709,"volume":529.8200073242188},{"timestamp":1742375940000,"open":0.66709,"high":0.66713,"low":0.66708,"close":0.6671,"volume":578.4600219726562},{"timestamp":1742376000000,"open":0.66711,"high":0.66714,"low":0.66709,"close":0.6671,"volume":565.02001953125},{"timestamp":1742376060000,"open":0.66712,"high":0.66712,"low":0.66708,"close":0.6671,"volume":524.6099853515625},{"timestamp":1742376120000,"open":0.66708,"high":0.66711,"low":0.66707,"close":0.66709,"volume":262.75},{"timestamp":1742376180000,"open":0.66711,"high":0.66712,"low":0.66707,"close":0.66711,"volume":406.04998779296875},{"timestamp":1742376240000,"open":0.66709,"high":0.66711,"low":0.66708,"close":0.6671,"volume":378.8800048828125},{"timestamp":1742376300000,"open":0.66709,"high":0.66715,"low":0.66708,"close":0.6671,"volume":416.25},{"timestamp":1742376360000,"open":0.6671,"high":0.66713,"low":0.66708,"close":0.6671,"volume":323.07000732421875},{"timestamp":1742376420000,"open":0.6671,"high":0.66712,"low":0.66708,"close":0.66711,"volume":235.07000732421875},{"timestamp":1742376480000,"open":0.66709,"high":0.66712,"low":0.66707,"close":0.6671,"volume":278.1499938964844},{"timestamp":1742376540000,"open":0.6671,"high":0.66713,"low":0.66709,"close":0.66711,"volume":185.3000030517578},{"timestamp":1742376600000,"open":0.66711,"high":0.66713,"low":0.6671,"close":0.66711,"volume":303.7799987792969},{"timestamp":1742376660000,"open":0.66711,"high":0.66714,"low":0.66709,"close":0.6671,"volume":290.4200134277344},{"timestamp":1742376720000,"open":0.66709,"high":0.66712,"low":0.66707,"close":0.66712,"volume":471.7200012207031},{"timestamp":1742376780000,"open":0.66712,"high":0.66716,"low":0.6669,"close":0.66692,"volume":594.5},{"timestamp":1742376840000,"open":0.66692,"high":0.66704,"low":0.66692,"close":0.66702,"volume":308.7799987792969},{"timestamp":1742376900000,"open":0.66702,"high":0.66709,"low":0.66701,"close":0.66702,"volume":479.45001220703125},{"timestamp":1742376960000,"open":0.66707,"high":0.66707,"low":0.66701,"close":0.66703,"volume":537.8400268554688},{"timestamp":1742377020000,"open":0.66702,"high":0.66709,"low":0.66701,"close":0.66705,"volume":449.8999938964844},{"timestamp":1742377080000,"open":0.66707,"high":0.66711,"low":0.66704,"close":0.66705,"volume":522.6799926757812},{"timestamp":1742377140000,"open":0.66707,"high":0.66708,"low":0.66704,"close":0.66706,"volume":268.2900085449219},{"timestamp":1742377200000,"open":0.66706,"high":0.66708,"low":0.66704,"close":0.66705,"volume":289.5400085449219},{"timestamp":1742377260000,"open":0.66705,"high":0.66709,"low":0.66705,"close":0.66707,"volume":367.3800048828125},{"timestamp":1742377320000,"open":0.66706,"high":0.66708,"low":0.66704,"close":0.66705,"volume":385.760009765625},{"timestamp":1742377380000,"open":0.66705,"high":0.66708,"low":0.66705,"close":0.66706,"volume":240.08999633789062},{"timestamp":1742377440000,"open":0.66706,"high":0.66708,"low":0.66704,"close":0.66705,"volume":378.42999267578125},{"timestamp":1742377500000,"open":0.66707,"high":0.66709,"low":0.66704,"close":0.66705,"volume":303.7300109863281},{"timestamp":1742377560000,"open":0.66706,"high":0.66707,"low":0.66704,"close":0.66704,"volume":312.55999755859375},{"timestamp":1742377620000,"open":0.66706,"high":0.66706,"low":0.66703,"close":0.66705,"volume":174.1999969482422},{"timestamp":1742377680000,"open":0.66705,"high":0.66706,"low":0.66704,"close":0.66705,"volume":256.7799987792969},{"timestamp":1742377740000,"open":0.66704,"high":0.66707,"low":0.66704,"close":0.66704,"volume":411.2200012207031},{"timestamp":1742377800000,"open":0.66706,"high":0.66707,"low":0.66704,"close":0.66706,"volume":254.42999267578125},{"timestamp":1742377860000,"open":0.66705,"high":0.66707,"low":0.66704,"close":0.66707,"volume":427.32000732421875},{"timestamp":1742377920000,"open":0.66707,"high":0.66707,"low":0.66703,"close":0.66707,"volume":257.5299987792969},{"timestamp":1742377980000,"open":0.66706,"high":0.66708,"low":0.66704,"close":0.66705,"volume":552.6900024414062},{"timestamp":1742378040000,"open":0.66707,"high":0.66708,"low":0.667,"close":0.66705,"volume":687.2000122070312},{"timestamp":1742378100000,"open":0.66705,"high":0.66709,"low":0.66703,"close":0.66707,"volume":858.9000244140625},{"timestamp":1742378160000,"open":0.66706,"high":0.66709,"low":0.66703,"close":0.66704,"volume":378.9100036621094},{"timestamp":1742378220000,"open":0.66704,"high":0.6671,"low":0.66703,"close":0.66705,"volume":453.6000061035156},{"timestamp":1742378280000,"open":0.66703,"high":0.66707,"low":0.66703,"close":0.66705,"volume":719.25},{"timestamp":1742378340000,"open":0.66706,"high":0.66706,"low":0.66694,"close":0.66694,"volume":597.3800048828125},{"timestamp":1742378400000,"open":0.66695,"high":0.66708,"low":0.66694,"close":0.66706,"volume":517.3099975585938},{"timestamp":1742378460000,"open":0.66704,"high":0.66708,"low":0.66703,"close":0.66706,"volume":360.9800109863281},{"timestamp":1742378520000,"open":0.66704,"high":0.66708,"low":0.66704,"close":0.66705,"volume":381.7799987792969},{"timestamp":1742378580000,"open":0.66704,"high":0.66706,"low":0.66703,"close":0.66704,"volume":522.7999877929688},{"timestamp":1742378640000,"open":0.66705,"high":0.66707,"low":0.66703,"close":0.66704,"volume":435.6400146484375},{"timestamp":1742378700000,"open":0.66706,"high":0.66707,"low":0.66703,"close":0.66704,"volume":259.9700012207031},{"timestamp":1742378760000,"open":0.66704,"high":0.66706,"low":0.66703,"close":0.66706,"volume":573.5800170898438},{"timestamp":1742378820000,"open":0.66705,"high":0.66706,"low":0.66703,"close":0.66705,"volume":254.41000366210938},{"timestamp":1742378880000,"open":0.66705,"high":0.66707,"low":0.66703,"close":0.66706,"volume":387.3599853515625},{"timestamp":1742378940000,"open":0.66705,"high":0.66708,"low":0.66703,"close":0.66704,"volume":360.32000732421875},{"timestamp":1742379000000,"open":0.66705,"high":0.66707,"low":0.66702,"close":0.66703,"volume":441.5199890136719},{"timestamp":1742379060000,"open":0.66704,"high":0.66708,"low":0.66703,"close":0.66704,"volume":326.0799865722656},{"timestamp":1742379120000,"open":0.66704,"high":0.66707,"low":0.66703,"close":0.66707,"volume":544.7899780273438},{"timestamp":1742379180000,"open":0.66706,"high":0.66708,"low":0.66704,"close":0.66706,"volume":495.07000732421875},{"timestamp":1742379240000,"open":0.66706,"high":0.66707,"low":0.66703,"close":0.66705,"volume":601.739990234375},{"timestamp":1742379300000,"open":0.66704,"high":0.66706,"low":0.66703,"close":0.66703,"volume":321.260009765625},{"timestamp":1742379360000,"open":0.66704,"high":0.66706,"low":0.66703,"close":0.66703,"volume":194.08999633789062},{"timestamp":1742379420000,"open":0.66703,"high":0.66705,"low":0.66702,"close":0.66705,"volume":146.91000366210938},{"timestamp":1742379480000,"open":0.66703,"high":0.66709,"low":0.66702,"close":0.66706,"volume":531.469970703125},{"timestamp":1742379540000,"open":0.66705,"high":0.66707,"low":0.66702,"close":0.66705,"volume":199.25},{"timestamp":1742379600000,"open":0.66704,"high":0.66709,"low":0.66703,"close":0.66707,"volume":146.11000061035156},{"timestamp":1742379660000,"open":0.66708,"high":0.6671,"low":0.66705,"close":0.66707,"volume":441.1700134277344},{"timestamp":1742379720000,"open":0.66707,"high":0.66711,"low":0.66707,"close":0.66708,"volume":329.1499938964844},{"timestamp":1742379780000,"open":0.66707,"high":0.66711,"low":0.66707,"close":0.66708,"volume":491.4599914550781},{"timestamp":1742379840000,"open":0.66707,"high":0.6671,"low":0.66707,"close":0.66708,"volume":271.0400085449219},{"timestamp":1742379900000,"open":0.66709,"high":0.66711,"low":0.66706,"close":0.66709,"volume":433.8699951171875},{"timestamp":1742379960000,"open":0.66709,"high":0.66713,"low":0.66707,"close":0.66708,"volume":289.9599914550781},{"timestamp":1742380020000,"open":0.66707,"high":0.6671,"low":0.66707,"close":0.66707,"volume":143.80999755859375},{"timestamp":1742380080000,"open":0.66709,"high":0.66711,"low":0.66707,"close":0.66709,"volume":289.92999267578125},{"timestamp":1742380140000,"open":0.66709,"high":0.66709,"low":0.66704,"close":0.66708,"volume":345.2699890136719},{"timestamp":1742380200000,"open":0.66707,"high":0.6671,"low":0.66706,"close":0.66707,"volume":479.010009765625},{"timestamp":1742380260000,"open":0.66709,"high":0.66711,"low":0.66706,"close":0.66708,"volume":450.5199890136719},{"timestamp":1742380320000,"open":0.66707,"high":0.66711,"low":0.66704,"close":0.66708,"volume":705.8400268554688},{"timestamp":1742380380000,"open":0.66706,"high":0.66713,"low":0.66706,"close":0.66707,"volume":556.0999755859375},{"timestamp":1742380440000,"open":0.66708,"high":0.66709,"low":0.66703,"close":0.66706,"volume":574.8599853515625},{"timestamp":1742380500000,"open":0.66704,"high":0.66707,"low":0.66702,"close":0.66702,"volume":318.7300109863281},{"timestamp":1742380560000,"open":0.66703,"high":0.66705,"low":0.66702,"close":0.66704,"volume":171.8800048828125},{"timestamp":1742380620000,"open":0.66702,"high":0.66706,"low":0.66702,"close":0.66705,"volume":249.50999450683594},{"timestamp":1742380680000,"open":0.66704,"high":0.66706,"low":0.66702,"close":0.66705,"volume":388.1499938964844},{"timestamp":1742380740000,"open":0.66706,"high":0.66706,"low":0.66702,"close":0.66705,"volume":400.4599914550781},{"timestamp":1742380800000,"open":0.66704,"high":0.66705,"low":0.66702,"close":0.66703,"volume":357.510009765625},{"timestamp":1742380860000,"open":0.66704,"high":0.66704,"low":0.66702,"close":0.66703,"volume":195.86000061035156},{"timestamp":1742380920000,"open":0.66704,"high":0.66704,"low":0.66702,"close":0.66702,"volume":323.3599853515625},{"timestamp":1742380980000,"open":0.66704,"high":0.66705,"low":0.66702,"close":0.66703,"volume":231.8000030517578},{"timestamp":1742381040000,"open":0.66706,"high":0.66706,"low":0.66702,"close":0.66704,"volume":259.6499938964844},{"timestamp":1742381100000,"open":0.66705,"high":0.66705,"low":0.66701,"close":0.66704,"volume":246.64999389648438},{"timestamp":1742381160000,"open":0.66704,"high":0.66705,"low":0.66702,"close":0.66703,"volume":212.02999877929688},{"timestamp":1742381220000,"open":0.66703,"high":0.66705,"low":0.66702,"close":0.66705,"volume":191.22000122070312},{"timestamp":1742381280000,"open":0.66705,"high":0.66707,"low":0.66703,"close":0.66705,"volume":385.0899963378906},{"timestamp":1742381340000,"open":0.66706,"high":0.66706,"low":0.667,"close":0.66704,"volume":394.0799865722656},{"timestamp":1742381400000,"open":0.66705,"high":0.66708,"low":0.66703,"close":0.66705,"volume":318.1099853515625},{"timestamp":1742381460000,"open":0.66704,"high":0.66707,"low":0.66704,"close":0.66705,"volume":336.5299987792969},{"timestamp":1742381520000,"open":0.66704,"high":0.66706,"low":0.66704,"close":0.66705,"volume":224.05999755859375},{"timestamp":1742381580000,"open":0.66705,"high":0.66706,"low":0.66704,"close":0.66705,"volume":232.33999633789062},{"timestamp":1742381640000,"open":0.66705,"high":0.66706,"low":0.66703,"close":0.66706,"volume":251.6999969482422},{"timestamp":1742381700000,"open":0.66704,"high":0.66707,"low":0.66704,"close":0.66704,"volume":378.9700012207031},{"timestamp":1742381760000,"open":0.66705,"high":0.66707,"low":0.66702,"close":0.66705,"volume":293.6199951171875},{"timestamp":1742381820000,"open":0.66705,"high":0.66707,"low":0.66704,"close":0.66704,"volume":193.17999267578125},{"timestamp":1742381880000,"open":0.66704,"high":0.66706,"low":0.66704,"close":0.66704,"volume":206.0800018310547},{"timestamp":1742381940000,"open":0.66704,"high":0.66706,"low":0.66702,"close":0.66703,"volume":190.3300018310547},{"timestamp":1742382000000,"open":0.66703,"high":0.66704,"low":0.66702,"close":0.66702,"volume":107.87999725341797},{"timestamp":1742382060000,"open":0.66703,"high":0.66705,"low":0.667,"close":0.66702,"volume":206.97000122070312},{"timestamp":1742382120000,"open":0.66701,"high":0.66706,"low":0.66701,"close":0.66702,"volume":414.05999755859375},{"timestamp":1742382180000,"open":0.66702,"high":0.66704,"low":0.66701,"close":0.66702,"volume":218.52999877929688},{"timestamp":1742382240000,"open":0.66704,"high":0.66704,"low":0.667,"close":0.667,"volume":321.760009765625},{"timestamp":1742382300000,"open":0.66701,"high":0.66704,"low":0.667,"close":0.66703,"volume":215.5500030517578},{"timestamp":1742382360000,"open":0.66706,"high":0.66706,"low":0.667,"close":0.66702,"volume":262.8500061035156},{"timestamp":1742382420000,"open":0.66703,"high":0.66703,"low":0.667,"close":0.667,"volume":323.8800048828125},{"timestamp":1742382480000,"open":0.66701,"high":0.66704,"low":0.667,"close":0.66701,"volume":251.77000427246094},{"timestamp":1742382540000,"open":0.66703,"high":0.66704,"low":0.667,"close":0.66701,"volume":264.6300048828125},{"timestamp":1742382600000,"open":0.66701,"high":0.66702,"low":0.66699,"close":0.66701,"volume":210.6999969482422},{"timestamp":1742382660000,"open":0.66701,"high":0.66703,"low":0.66699,"close":0.66701,"volume":409.8399963378906},{"timestamp":1742382720000,"open":0.667,"high":0.66702,"low":0.66699,"close":0.667,"volume":398.7699890136719},{"timestamp":1742382780000,"open":0.66702,"high":0.66702,"low":0.66699,"close":0.66701,"volume":385.3800048828125},{"timestamp":1742382840000,"open":0.667,"high":0.66704,"low":0.66699,"close":0.66703,"volume":352.6300048828125},{"timestamp":1742382900000,"open":0.66701,"high":0.66704,"low":0.66701,"close":0.66701,"volume":182.50999450683594},{"timestamp":1742382960000,"open":0.66702,"high":0.66704,"low":0.667,"close":0.66702,"volume":376.0400085449219},{"timestamp":1742383020000,"open":0.66703,"high":0.66704,"low":0.66702,"close":0.66703,"volume":225.8800048828125},{"timestamp":1742383080000,"open":0.66703,"high":0.66704,"low":0.66701,"close":0.66703,"volume":297.3500061035156},{"timestamp":1742383140000,"open":0.66703,"high":0.66705,"low":0.66701,"close":0.66703,"volume":353.9200134277344},{"timestamp":1742383200000,"open":0.66703,"high":0.66705,"low":0.66702,"close":0.66702,"volume":464.8500061035156},{"timestamp":1742383260000,"open":0.66702,"high":0.66704,"low":0.66701,"close":0.66703,"volume":304.4700012207031},{"timestamp":1742383320000,"open":0.66703,"high":0.66705,"low":0.66702,"close":0.66702,"volume":181.55999755859375},{"timestamp":1742383380000,"open":0.66702,"high":0.66707,"low":0.66701,"close":0.66704,"volume":462.1199951171875},{"timestamp":1742383440000,"open":0.66704,"high":0.66707,"low":0.66702,"close":0.66704,"volume":201.44000244140625},{"timestamp":1742383500000,"open":0.66704,"high":0.66706,"low":0.66702,"close":0.66705,"volume":289.54998779296875},{"timestamp":1742383560000,"open":0.66702,"high":0.66707,"low":0.66702,"close":0.66703,"volume":375.2799987792969},{"timestamp":1742383620000,"open":0.66702,"high":0.66705,"low":0.66702,"close":0.66703,"volume":177.0399932861328},{"timestamp":1742383680000,"open":0.66704,"high":0.66706,"low":0.66702,"close":0.66704,"volume":312.55999755859375},{"timestamp":1742383740000,"open":0.66705,"high":0.66707,"low":0.66703,"close":0.66705,"volume":218.5500030517578},{"timestamp":1742383800000,"open":0.66703,"high":0.66706,"low":0.66702,"close":0.66705,"volume":334.260009765625},{"timestamp":1742383860000,"open":0.66703,"high":0.66705,"low":0.66702,"close":0.66704,"volume":218.05999755859375},{"timestamp":1742383920000,"open":0.66703,"high":0.66706,"low":0.66702,"close":0.66703,"volume":271.05999755859375},{"timestamp":1742383980000,"open":0.66703,"high":0.66705,"low":0.66703,"close":0.66704,"volume":298.7699890136719},{"timestamp":1742384040000,"open":0.66704,"high":0.66706,"low":0.66702,"close":0.66704,"volume":301.57000732421875},{"timestamp":1742384100000,"open":0.66703,"high":0.66706,"low":0.66701,"close":0.66703,"volume":411.6499938964844},{"timestamp":1742384160000,"open":0.66705,"high":0.66709,"low":0.66702,"close":0.66704,"volume":265.510009765625},{"timestamp":1742384220000,"open":0.66703,"high":0.66707,"low":0.66702,"close":0.66702,"volume":375.7200012207031},{"timestamp":1742384280000,"open":0.66702,"high":0.66706,"low":0.66701,"close":0.66705,"volume":303.3399963378906},{"timestamp":1742384340000,"open":0.66706,"high":0.66707,"low":0.66702,"close":0.66704,"volume":521.4299926757812},{"timestamp":1742384400000,"open":0.66704,"high":0.66706,"low":0.66703,"close":0.66704,"volume":375.739990234375},{"timestamp":1742384460000,"open":0.66704,"high":0.66706,"low":0.66702,"close":0.66704,"volume":248.9499969482422},{"timestamp":1742384520000,"open":0.66705,"high":0.66706,"low":0.66701,"close":0.66703,"volume":395.5899963378906},{"timestamp":1742384580000,"open":0.66703,"high":0.66706,"low":0.66701,"close":0.66703,"volume":243.39999389648438},{"timestamp":1742384640000,"open":0.66703,"high":0.66704,"low":0.66701,"close":0.66703,"volume":348.4599914550781},{"timestamp":1742384700000,"open":0.66702,"high":0.66706,"low":0.66702,"close":0.66704,"volume":373.3999938964844},{"timestamp":1742384760000,"open":0.66705,"high":0.66706,"low":0.66701,"close":0.66703,"volume":385.3999938964844},{"timestamp":1742384820000,"open":0.66702,"high":0.66705,"low":0.66701,"close":0.66703,"volume":277.8500061035156},{"timestamp":1742384880000,"open":0.66702,"high":0.66705,"low":0.66701,"close":0.66703,"volume":105.08999633789062},{"timestamp":1742384940000,"open":0.66705,"high":0.66705,"low":0.66703,"close":0.66704,"volume":272.8500061035156},{"timestamp":1742385000000,"open":0.66704,"high":0.66707,"low":0.66702,"close":0.66703,"volume":440.1600036621094},{"timestamp":1742385060000,"open":0.66703,"high":0.66706,"low":0.66701,"close":0.66702,"volume":320.30999755859375},{"timestamp":1742385120000,"open":0.66703,"high":0.66704,"low":0.66701,"close":0.66703,"volume":436.5299987792969},{"timestamp":1742385180000,"open":0.66703,"high":0.66705,"low":0.66701,"close":0.66701,"volume":367.8399963378906},{"timestamp":1742385240000,"open":0.66703,"high":0.66706,"low":0.66702,"close":0.66703,"volume":237.86000061035156},{"timestamp":1742385300000,"open":0.66705,"high":0.66706,"low":0.667,"close":0.66703,"volume":326.3599853515625},{"timestamp":1742385360000,"open":0.66702,"high":0.66715,"low":0.66691,"close":0.66704,"volume":1241.9599609375},{"timestamp":1742385420000,"open":0.66703,"high":0.66709,"low":0.66696,"close":0.66703,"volume":1090.719970703125},{"timestamp":1742385480000,"open":0.66702,"high":0.66708,"low":0.66702,"close":0.66706,"volume":716.5399780273438},{"timestamp":1742385540000,"open":0.66704,"high":0.66706,"low":0.66702,"close":0.66704,"volume":444.44000244140625},{"timestamp":1742385600000,"open":0.66703,"high":0.6671,"low":0.66703,"close":0.66706,"volume":564.3599853515625},{"timestamp":1742385660000,"open":0.66705,"high":0.66711,"low":0.66703,"close":0.66705,"volume":641.8599853515625},{"timestamp":1742385720000,"open":0.66705,"high":0.66708,"low":0.66704,"close":0.66706,"volume":544.9400024414062},{"timestamp":1742385780000,"open":0.66707,"high":0.66709,"low":0.66704,"close":0.66709,"volume":460.94000244140625},{"timestamp":1742385840000,"open":0.66707,"high":0.66709,"low":0.66704,"close":0.66705,"volume":405.45001220703125},{"timestamp":1742385900000,"open":0.66705,"high":0.66708,"low":0.66703,"close":0.66706,"volume":528.1099853515625},{"timestamp":1742385960000,"open":0.66707,"high":0.66707,"low":0.66704,"close":0.66707,"volume":418.6300048828125},{"timestamp":1742386020000,"open":0.66706,"high":0.66707,"low":0.66704,"close":0.66704,"volume":379.4100036621094},{"timestamp":1742386080000,"open":0.66706,"high":0.66706,"low":0.66703,"close":0.66705,"volume":417.2799987792969},{"timestamp":1742386140000,"open":0.66703,"high":0.66709,"low":0.66703,"close":0.66709,"volume":494.8299865722656},{"timestamp":1742386200000,"open":0.66708,"high":0.66711,"low":0.66705,"close":0.66706,"volume":450.8599853515625},{"timestamp":1742386260000,"open":0.66705,"high":0.66709,"low":0.66704,"close":0.66705,"volume":436.42999267578125},{"timestamp":1742386320000,"open":0.66706,"high":0.66708,"low":0.66704,"close":0.66707,"volume":360.1700134277344},{"timestamp":1742386380000,"open":0.66705,"high":0.66709,"low":0.66705,"close":0.66707,"volume":485.260009765625},{"timestamp":1742386440000,"open":0.66708,"high":0.6671,"low":0.66706,"close":0.66709,"volume":359.1000061035156},{"timestamp":1742386500000,"open":0.66708,"high":0.66709,"low":0.66706,"close":0.66707,"volume":482.6700134277344},{"timestamp":1742386560000,"open":0.66707,"high":0.66709,"low":0.66706,"close":0.66707,"volume":439.8399963378906},{"timestamp":1742386620000,"open":0.66706,"high":0.66709,"low":0.66705,"close":0.66706,"volume":344.3299865722656},{"timestamp":1742386680000,"open":0.66707,"high":0.66708,"low":0.66705,"close":0.66707,"volume":460.42999267578125},{"timestamp":1742386740000,"open":0.66706,"high":0.66709,"low":0.66704,"close":0.66705,"volume":423.1400146484375},{"timestamp":1742386800000,"open":0.66705,"high":0.66713,"low":0.66705,"close":0.66707,"volume":340.1499938964844},{"timestamp":1742386860000,"open":0.66708,"high":0.6671,"low":0.66706,"close":0.66709,"volume":450.3999938964844},{"timestamp":1742386920000,"open":0.66708,"high":0.66709,"low":0.66706,"close":0.66707,"volume":325.8999938964844},{"timestamp":1742386980000,"open":0.66709,"high":0.66709,"low":0.66706,"close":0.66709,"volume":228.6699981689453},{"timestamp":1742387040000,"open":0.66707,"high":0.6671,"low":0.66706,"close":0.66709,"volume":337.4800109863281},{"timestamp":1742387100000,"open":0.66708,"high":0.6671,"low":0.66706,"close":0.66708,"volume":533.9000244140625},{"timestamp":1742387160000,"open":0.66707,"high":0.66711,"low":0.66691,"close":0.66708,"volume":699.8300170898438},{"timestamp":1742387220000,"open":0.66708,"high":0.66711,"low":0.66706,"close":0.66707,"volume":622.4400024414062},{"timestamp":1742387280000,"open":0.66708,"high":0.66711,"low":0.66705,"close":0.66707,"volume":630.239990234375},{"timestamp":1742387340000,"open":0.66708,"high":0.66709,"low":0.66706,"close":0.66708,"volume":304.30999755859375},{"timestamp":1742387400000,"open":0.66708,"high":0.6671,"low":0.66707,"close":0.66708,"volume":418.57000732421875},{"timestamp":1742387460000,"open":0.66708,"high":0.6671,"low":0.66707,"close":0.66708,"volume":276.6400146484375},{"timestamp":1742387520000,"open":0.66708,"high":0.66709,"low":0.66705,"close":0.66707,"volume":438.9200134277344},{"timestamp":1742387580000,"open":0.66706,"high":0.66711,"low":0.66703,"close":0.66707,"volume":475.8399963378906},{"timestamp":1742387640000,"open":0.66708,"high":0.66709,"low":0.66705,"close":0.66706,"volume":530.6599731445312},{"timestamp":1742387700000,"open":0.66707,"high":0.66711,"low":0.66705,"close":0.6671,"volume":348.4800109863281},{"timestamp":1742387760000,"open":0.66707,"high":0.6671,"low":0.66706,"close":0.66709,"volume":420.5199890136719},{"timestamp":1742387820000,"open":0.6671,"high":0.6671,"low":0.66706,"close":0.66709,"volume":469.25},{"timestamp":1742387880000,"open":0.66708,"high":0.66712,"low":0.66706,"close":0.66707,"volume":439.8399963378906},{"timestamp":1742387940000,"open":0.66708,"high":0.6671,"low":0.66706,"close":0.66708,"volume":273.8900146484375},{"timestamp":1742388000000,"open":0.66708,"high":0.6671,"low":0.66705,"close":0.66709,"volume":414.8999938964844},{"timestamp":1742388060000,"open":0.66706,"high":0.6671,"low":0.66706,"close":0.66706,"volume":411.1199951171875},{"timestamp":1742388120000,"open":0.66705,"high":0.66709,"low":0.66705,"close":0.66708,"volume":359.2300109863281},{"timestamp":1742388180000,"open":0.66708,"high":0.66708,"low":0.66705,"close":0.66706,"volume":391.8299865722656},{"timestamp":1742388240000,"open":0.66706,"high":0.66707,"low":0.66704,"close":0.66705,"volume":381.760009765625},{"timestamp":1742388300000,"open":0.66707,"high":0.66707,"low":0.66704,"close":0.66706,"volume":298.7200012207031},{"timestamp":1742388360000,"open":0.66704,"high":0.66709,"low":0.66703,"close":0.66705,"volume":381.7200012207031},{"timestamp":1742388420000,"open":0.66705,"high":0.66708,"low":0.66704,"close":0.66705,"volume":508},{"timestamp":1742388480000,"open":0.66707,"high":0.66708,"low":0.66704,"close":0.66705,"volume":390.04998779296875},{"timestamp":1742388540000,"open":0.66706,"high":0.6671,"low":0.66704,"close":0.66707,"volume":422.7300109863281},{"timestamp":1742388600000,"open":0.66706,"high":0.66708,"low":0.66704,"close":0.66707,"volume":406.07000732421875},{"timestamp":1742388660000,"open":0.66705,"high":0.66708,"low":0.66704,"close":0.66707,"volume":413.92999267578125},{"timestamp":1742388720000,"open":0.66705,"high":0.66707,"low":0.66704,"close":0.66706,"volume":442.6700134277344},{"timestamp":1742388780000,"open":0.66706,"high":0.66707,"low":0.66704,"close":0.66706,"volume":353.07000732421875},{"timestamp":1742388840000,"open":0.66705,"high":0.66707,"low":0.66704,"close":0.66705,"volume":331.42999267578125},{"timestamp":1742388900000,"open":0.66705,"high":0.66708,"low":0.66704,"close":0.66706,"volume":543.02001953125},{"timestamp":1742388960000,"open":0.66706,"high":0.66709,"low":0.66704,"close":0.66707,"volume":607.510009765625},{"timestamp":1742389020000,"open":0.66706,"high":0.66709,"low":0.66705,"close":0.66707,"volume":677.8400268554688},{"timestamp":1742389080000,"open":0.66705,"high":0.66708,"low":0.66705,"close":0.66705,"volume":660.6099853515625},{"timestamp":1742389140000,"open":0.66706,"high":0.66708,"low":0.66705,"close":0.66707,"volume":627.4600219726562},{"timestamp":1742389200000,"open":0.66707,"high":0.66709,"low":0.66703,"close":0.66706,"volume":618.2000122070312},{"timestamp":1742389260000,"open":0.66708,"high":0.66708,"low":0.66704,"close":0.66707,"volume":623.6500244140625},{"timestamp":1742389320000,"open":0.66708,"high":0.66709,"low":0.66705,"close":0.66706,"volume":399.6499938964844},{"timestamp":1742389380000,"open":0.66707,"high":0.6671,"low":0.66705,"close":0.66708,"volume":544.4600219726562},{"timestamp":1742389440000,"open":0.66707,"high":0.66708,"low":0.66704,"close":0.66707,"volume":380.3299865722656},{"timestamp":1742389500000,"open":0.66705,"high":0.66708,"low":0.66704,"close":0.66708,"volume":430.1199951171875},{"timestamp":1742389560000,"open":0.66708,"high":0.6671,"low":0.66707,"close":0.66707,"volume":441.2200012207031},{"timestamp":1742389620000,"open":0.66708,"high":0.6671,"low":0.66707,"close":0.66707,"volume":411.1700134277344},{"timestamp":1742389680000,"open":0.66709,"high":0.6671,"low":0.66705,"close":0.66708,"volume":437.8900146484375},{"timestamp":1742389740000,"open":0.66705,"high":0.6671,"low":0.66705,"close":0.66709,"volume":480.25},{"timestamp":1742389800000,"open":0.66707,"high":0.66709,"low":0.66706,"close":0.66707,"volume":384.1199951171875},{"timestamp":1742389860000,"open":0.66707,"high":0.66711,"low":0.66707,"close":0.66709,"volume":436.1600036621094},{"timestamp":1742389920000,"open":0.66711,"high":0.66715,"low":0.66709,"close":0.66711,"volume":397.8999938964844},{"timestamp":1742389980000,"open":0.6671,"high":0.66711,"low":0.66708,"close":0.66711,"volume":468.8299865722656},{"timestamp":1742390040000,"open":0.66711,"high":0.66713,"low":0.66708,"close":0.66709,"volume":400.1499938964844},{"timestamp":1742390100000,"open":0.66708,"high":0.66711,"low":0.66708,"close":0.6671,"volume":413.9700012207031},{"timestamp":1742390160000,"open":0.66711,"high":0.66712,"low":0.66709,"close":0.6671,"volume":466.04998779296875},{"timestamp":1742390220000,"open":0.66709,"high":0.66713,"low":0.66709,"close":0.66709,"volume":350.3800048828125},{"timestamp":1742390280000,"open":0.6671,"high":0.66712,"low":0.66708,"close":0.66709,"volume":390.0400085449219},{"timestamp":1742390340000,"open":0.66708,"high":0.66711,"low":0.66708,"close":0.66709,"volume":299.6400146484375},{"timestamp":1742390400000,"open":0.66708,"high":0.66711,"low":0.66704,"close":0.66708,"volume":285.0299987792969},{"timestamp":1742390460000,"open":0.6671,"high":0.66711,"low":0.66706,"close":0.66711,"volume":512.27001953125},{"timestamp":1742390520000,"open":0.66709,"high":0.66712,"low":0.66707,"close":0.6671,"volume":498.4200134277344},{"timestamp":1742390580000,"open":0.6671,"high":0.66713,"low":0.66708,"close":0.6671,"volume":565.02001953125},{"timestamp":1742390640000,"open":0.66711,"high":0.66712,"low":0.66709,"close":0.6671,"volume":365.9800109863281},{"timestamp":1742390700000,"open":0.6671,"high":0.66711,"low":0.66708,"close":0.66711,"volume":529.3400268554688},{"timestamp":1742390760000,"open":0.6671,"high":0.66712,"low":0.66709,"close":0.6671,"volume":535.02001953125},{"timestamp":1742390820000,"open":0.66711,"high":0.66712,"low":0.66709,"close":0.66709,"volume":231.8699951171875},{"timestamp":1742390880000,"open":0.6671,"high":0.66713,"low":0.66709,"close":0.6671,"volume":315.3900146484375},{"timestamp":1742390940000,"open":0.6671,"high":0.66713,"low":0.66709,"close":0.66711,"volume":554.47998046875},{"timestamp":1742391000000,"open":0.66711,"high":0.66714,"low":0.66708,"close":0.6671,"volume":631.2999877929688},{"timestamp":1742391060000,"open":0.6671,"high":0.66714,"low":0.66708,"close":0.6671,"volume":560.3699951171875},{"timestamp":1742391120000,"open":0.66712,"high":0.66712,"low":0.66709,"close":0.6671,"volume":283.95001220703125},{"timestamp":1742391180000,"open":0.66709,"high":0.66712,"low":0.66709,"close":0.66712,"volume":403.42999267578125},{"timestamp":1742391240000,"open":0.66711,"high":0.66712,"low":0.66708,"close":0.6671,"volume":472.07000732421875},{"timestamp":1742391300000,"open":0.66709,"high":0.66712,"low":0.66709,"close":0.66711,"volume":442.5899963378906},{"timestamp":1742391360000,"open":0.6671,"high":0.66712,"low":0.66708,"close":0.66709,"volume":416.80999755859375},{"timestamp":1742391420000,"open":0.6671,"high":0.66712,"low":0.66709,"close":0.66709,"volume":353.6300048828125},{"timestamp":1742391480000,"open":0.66711,"high":0.66713,"low":0.66708,"close":0.6671,"volume":245.77000427246094},{"timestamp":1742391540000,"open":0.6671,"high":0.66715,"low":0.66709,"close":0.6671,"volume":321.4599914550781},{"timestamp":1742391600000,"open":0.6671,"high":0.66712,"low":0.66708,"close":0.6671,"volume":582.8800048828125},{"timestamp":1742391660000,"open":0.66709,"high":0.66712,"low":0.66706,"close":0.66711,"volume":734.8499755859375},{"timestamp":1742391720000,"open":0.6671,"high":0.66713,"low":0.66708,"close":0.6671,"volume":489.7300109863281},{"timestamp":1742391780000,"open":0.66711,"high":0.66712,"low":0.66708,"close":0.6671,"volume":448.6499938964844},{"timestamp":1742391840000,"open":0.66709,"high":0.66712,"low":0.66709,"close":0.6671,"volume":470.3299865722656},{"timestamp":1742391900000,"open":0.66709,"high":0.66713,"low":0.66708,"close":0.66709,"volume":552.2000122070312},{"timestamp":1742391960000,"open":0.66711,"high":0.66712,"low":0.66708,"close":0.66709,"volume":613.8300170898438},{"timestamp":1742392020000,"open":0.66711,"high":0.66712,"low":0.66709,"close":0.6671,"volume":703.02001953125},{"timestamp":1742392080000,"open":0.6671,"high":0.66712,"low":0.66709,"close":0.66709,"volume":547.5},{"timestamp":1742392140000,"open":0.6671,"high":0.66713,"low":0.66709,"close":0.66711,"volume":543.6699829101562},{"timestamp":1742392200000,"open":0.66709,"high":0.66712,"low":0.66708,"close":0.66711,"volume":368.45001220703125},{"timestamp":1742392260000,"open":0.66709,"high":0.66711,"low":0.66708,"close":0.6671,"volume":454.1300048828125},{"timestamp":1742392320000,"open":0.66711,"high":0.66713,"low":0.66709,"close":0.6671,"volume":373.7699890136719},{"timestamp":1742392380000,"open":0.66711,"high":0.66712,"low":0.66709,"close":0.66711,"volume":485.1600036621094},{"timestamp":1742392440000,"open":0.66711,"high":0.66712,"low":0.66708,"close":0.66711,"volume":504.5199890136719},{"timestamp":1742392500000,"open":0.6671,"high":0.66712,"low":0.66708,"close":0.66709,"volume":539.1500244140625},{"timestamp":1742392560000,"open":0.66711,"high":0.66712,"low":0.66708,"close":0.6671,"volume":448.1600036621094},{"timestamp":1742392620000,"open":0.6671,"high":0.66712,"low":0.66708,"close":0.66709,"volume":481.75},{"timestamp":1742392680000,"open":0.6671,"high":0.66713,"low":0.66709,"close":0.6671,"volume":542.4000244140625},{"timestamp":1742392740000,"open":0.6671,"high":0.66712,"low":0.66709,"close":0.66711,"volume":393.6700134277344},{"timestamp":1742392800000,"open":0.66711,"high":0.66714,"low":0.66708,"close":0.6671,"volume":529.4500122070312},{"timestamp":1742392860000,"open":0.66709,"high":0.66712,"low":0.66709,"close":0.66709,"volume":393.1700134277344},{"timestamp":1742392920000,"open":0.66709,"high":0.66711,"low":0.66708,"close":0.6671,"volume":298.8500061035156},{"timestamp":1742392980000,"open":0.6671,"high":0.66711,"low":0.66709,"close":0.6671,"volume":179.9499969482422},{"timestamp":1742393040000,"open":0.66711,"high":0.66711,"low":0.66708,"close":0.66709,"volume":320.4700012207031},{"timestamp":1742393100000,"open":0.66709,"high":0.66711,"low":0.66708,"close":0.66708,"volume":337.92999267578125},{"timestamp":1742393160000,"open":0.6671,"high":0.66712,"low":0.66708,"close":0.66709,"volume":417.9200134277344},{"timestamp":1742393220000,"open":0.6671,"high":0.66711,"low":0.66706,"close":0.6671,"volume":281.7699890136719},{"timestamp":1742393280000,"open":0.66708,"high":0.66711,"low":0.66708,"close":0.66709,"volume":505.80999755859375},{"timestamp":1742393340000,"open":0.66708,"high":0.66711,"low":0.66708,"close":0.6671,"volume":251.77000427246094},{"timestamp":1742393400000,"open":0.6671,"high":0.66711,"low":0.66708,"close":0.6671,"volume":379.3299865722656},{"timestamp":1742393460000,"open":0.66709,"high":0.66712,"low":0.66706,"close":0.66708,"volume":240.47000122070312},{"timestamp":1742393520000,"open":0.6671,"high":0.66712,"low":0.66707,"close":0.66709,"volume":502.57000732421875},{"timestamp":1742393580000,"open":0.66709,"high":0.66712,"low":0.66708,"close":0.66709,"volume":367.2799987792969},{"timestamp":1742393640000,"open":0.6671,"high":0.66711,"low":0.66707,"close":0.66711,"volume":460.1300048828125},{"timestamp":1742393700000,"open":0.66709,"high":0.66711,"low":0.66708,"close":0.66709,"volume":312.75},{"timestamp":1742393760000,"open":0.66709,"high":0.66711,"low":0.66706,"close":0.66708,"volume":375.739990234375},{"timestamp":1742393820000,"open":0.66708,"high":0.66712,"low":0.66707,"close":0.6671,"volume":509.0799865722656},{"timestamp":1742393880000,"open":0.6671,"high":0.66711,"low":0.66706,"close":0.66708,"volume":350.79998779296875},{"timestamp":1742393940000,"open":0.66709,"high":0.66711,"low":0.66708,"close":0.66709,"volume":400.6000061035156},{"timestamp":1742394000000,"open":0.66709,"high":0.66714,"low":0.66707,"close":0.66709,"volume":318.1199951171875},{"timestamp":1742394060000,"open":0.6671,"high":0.6671,"low":0.66706,"close":0.66708,"volume":509.0899963378906},{"timestamp":1742394120000,"open":0.66709,"high":0.66709,"low":0.66706,"close":0.66708,"volume":403.3299865722656},{"timestamp":1742394180000,"open":0.66707,"high":0.6671,"low":0.66707,"close":0.66709,"volume":315.9700012207031},{"timestamp":1742394240000,"open":0.66709,"high":0.6671,"low":0.66707,"close":0.66708,"volume":384.07000732421875},{"timestamp":1742394300000,"open":0.66709,"high":0.6671,"low":0.66706,"close":0.66706,"volume":450.5400085449219},{"timestamp":1742394360000,"open":0.66708,"high":0.66709,"low":0.66706,"close":0.66708,"volume":295.8999938964844},{"timestamp":1742394420000,"open":0.66709,"high":0.6671,"low":0.66707,"close":0.66709,"volume":327.25},{"timestamp":1742394480000,"open":0.66709,"high":0.66712,"low":0.66707,"close":0.66708,"volume":576.1799926757812},{"timestamp":1742394540000,"open":0.66708,"high":0.6671,"low":0.66707,"close":0.66709,"volume":422.2699890136719},{"timestamp":1742394600000,"open":0.66709,"high":0.66709,"low":0.66707,"close":0.66709,"volume":431.4100036621094},{"timestamp":1742394660000,"open":0.66711,"high":0.66711,"low":0.66707,"close":0.66709,"volume":392.7799987792969},{"timestamp":1742394720000,"open":0.66709,"high":0.66714,"low":0.66707,"close":0.66707,"volume":157.63999938964844},{"timestamp":1742394780000,"open":0.66708,"high":0.66711,"low":0.66708,"close":0.6671,"volume":218.47999572753906},{"timestamp":1742394840000,"open":0.66709,"high":0.66711,"low":0.66708,"close":0.66709,"volume":240.97000122070312},{"timestamp":1742394900000,"open":0.66711,"high":0.66711,"low":0.66707,"close":0.66708,"volume":425.67999267578125},{"timestamp":1742394960000,"open":0.66708,"high":0.66709,"low":0.66707,"close":0.66707,"volume":276.9700012207031},{"timestamp":1742395020000,"open":0.66708,"high":0.66711,"low":0.66707,"close":0.66708,"volume":420.8599853515625},{"timestamp":1742395080000,"open":0.66709,"high":0.66711,"low":0.66708,"close":0.66709,"volume":219.91000366210938},{"timestamp":1742395140000,"open":0.6671,"high":0.66712,"low":0.66708,"close":0.66708,"volume":158},{"timestamp":1742395200000,"open":0.66707,"high":0.66709,"low":0.66707,"close":0.66707,"volume":281.3399963378906},{"timestamp":1742395260000,"open":0.66709,"high":0.6671,"low":0.66707,"close":0.66707,"volume":179.69000244140625},{"timestamp":1742395320000,"open":0.66708,"high":0.66712,"low":0.66707,"close":0.66708,"volume":356.1000061035156},{"timestamp":1742395380000,"open":0.66708,"high":0.6671,"low":0.66706,"close":0.66706,"volume":401.0199890136719},{"timestamp":1742395440000,"open":0.66707,"high":0.6671,"low":0.66706,"close":0.66708,"volume":357.489990234375},{"timestamp":1742395500000,"open":0.66708,"high":0.66709,"low":0.66706,"close":0.66707,"volume":221.75999450683594},{"timestamp":1742395560000,"open":0.66708,"high":0.6671,"low":0.66707,"close":0.66708,"volume":351.1099853515625},{"timestamp":1742395620000,"open":0.66709,"high":0.6671,"low":0.66706,"close":0.66709,"volume":359.8599853515625},{"timestamp":1742395680000,"open":0.6671,"high":0.66711,"low":0.66708,"close":0.66709,"volume":340.8299865722656},{"timestamp":1742395740000,"open":0.66711,"high":0.66712,"low":0.66707,"close":0.66707,"volume":499.3900146484375},{"timestamp":1742395800000,"open":0.66708,"high":0.66712,"low":0.66707,"close":0.66709,"volume":450.3599853515625},{"timestamp":1742395860000,"open":0.6671,"high":0.6671,"low":0.66707,"close":0.66709,"volume":442.1000061035156},{"timestamp":1742395920000,"open":0.66708,"high":0.66716,"low":0.66706,"close":0.66709,"volume":773.8800048828125},{"timestamp":1742395980000,"open":0.66711,"high":0.66712,"low":0.66706,"close":0.66709,"volume":738.3599853515625},{"timestamp":1742396040000,"open":0.6671,"high":0.66712,"low":0.66708,"close":0.6671,"volume":598.9000244140625},{"timestamp":1742396100000,"open":0.66709,"high":0.66712,"low":0.66706,"close":0.66708,"volume":721.22998046875},{"timestamp":1742396160000,"open":0.66709,"high":0.66711,"low":0.66708,"close":0.66709,"volume":392.75},{"timestamp":1742396220000,"open":0.66707,"high":0.66713,"low":0.66707,"close":0.6671,"volume":702.719970703125},{"timestamp":1742396280000,"open":0.66709,"high":0.66712,"low":0.66708,"close":0.6671,"volume":485.2099914550781},{"timestamp":1742396340000,"open":0.66709,"high":0.66712,"low":0.66708,"close":0.6671,"volume":655.6799926757812},{"timestamp":1742396400000,"open":0.6671,"high":0.66711,"low":0.66704,"close":0.66709,"volume":379.32000732421875},{"timestamp":1742396460000,"open":0.66709,"high":0.66712,"low":0.66708,"close":0.66708,"volume":366.3599853515625},{"timestamp":1742396520000,"open":0.66709,"high":0.66711,"low":0.66707,"close":0.66709,"volume":435.239990234375},{"timestamp":1742396580000,"open":0.66709,"high":0.6671,"low":0.66708,"close":0.66708,"volume":169.08999633789062},{"timestamp":1742396640000,"open":0.66707,"high":0.66709,"low":0.66706,"close":0.66707,"volume":253.5399932861328},{"timestamp":1742396700000,"open":0.66707,"high":0.66711,"low":0.66706,"close":0.66708,"volume":415.8299865722656},{"timestamp":1742396760000,"open":0.66709,"high":0.66709,"low":0.66706,"close":0.66706,"volume":470.8299865722656},{"timestamp":1742396820000,"open":0.66707,"high":0.66709,"low":0.66706,"close":0.66708,"volume":196.8000030517578},{"timestamp":1742396880000,"open":0.66708,"high":0.66711,"low":0.66707,"close":0.66709,"volume":374.25},{"timestamp":1742396940000,"open":0.66707,"high":0.6671,"low":0.66706,"close":0.66706,"volume":310.8999938964844},{"timestamp":1742397000000,"open":0.66708,"high":0.6671,"low":0.66706,"close":0.66708,"volume":280.010009765625},{"timestamp":1742397060000,"open":0.66709,"high":0.66709,"low":0.66706,"close":0.66707,"volume":252.32000732421875},{"timestamp":1742397120000,"open":0.66706,"high":0.66711,"low":0.66706,"close":0.66709,"volume":363.17999267578125},{"timestamp":1742397180000,"open":0.6671,"high":0.66711,"low":0.66706,"close":0.66709,"volume":419.9800109863281},{"timestamp":1742397240000,"open":0.66709,"high":0.6671,"low":0.66707,"close":0.66709,"volume":195.3699951171875},{"timestamp":1742397300000,"open":0.6671,"high":0.6671,"low":0.66707,"close":0.66708,"volume":479.6400146484375},{"timestamp":1742397360000,"open":0.66709,"high":0.66711,"low":0.66706,"close":0.66707,"volume":310.45001220703125},{"timestamp":1742397420000,"open":0.66706,"high":0.66709,"low":0.66705,"close":0.66708,"volume":299.42999267578125},{"timestamp":1742397480000,"open":0.66708,"high":0.6671,"low":0.66707,"close":0.66709,"volume":464.2699890136719},{"timestamp":1742397540000,"open":0.66708,"high":0.66711,"low":0.66707,"close":0.66708,"volume":512.9199829101562},{"timestamp":1742397600000,"open":0.66709,"high":0.66711,"low":0.66707,"close":0.66709,"volume":243.4600067138672},{"timestamp":1742397660000,"open":0.66708,"high":0.66711,"low":0.66707,"close":0.66708,"volume":363.17999267578125},{"timestamp":1742397720000,"open":0.6671,"high":0.66711,"low":0.66707,"close":0.66709,"volume":232.38999938964844},{"timestamp":1742397780000,"open":0.66709,"high":0.6671,"low":0.66708,"close":0.66709,"volume":232.91000366210938},{"timestamp":1742397840000,"open":0.6671,"high":0.6671,"low":0.66707,"close":0.66709,"volume":244},{"timestamp":1742397900000,"open":0.66708,"high":0.6671,"low":0.66707,"close":0.66708,"volume":302.2300109863281},{"timestamp":1742397960000,"open":0.66709,"high":0.6671,"low":0.66707,"close":0.66708,"volume":271.7300109863281},{"timestamp":1742398020000,"open":0.66709,"high":0.6671,"low":0.66707,"close":0.66709,"volume":285.6199951171875},{"timestamp":1742398080000,"open":0.6671,"high":0.6671,"low":0.66707,"close":0.66709,"volume":309.5799865722656},{"timestamp":1742398140000,"open":0.66709,"high":0.6671,"low":0.66707,"close":0.66708,"volume":268},{"timestamp":1742398200000,"open":0.6671,"high":0.6671,"low":0.66706,"close":0.66708,"volume":504.6300048828125},{"timestamp":1742398260000,"open":0.66708,"high":0.66711,"low":0.66707,"close":0.66709,"volume":479.69000244140625},{"timestamp":1742398320000,"open":0.66708,"high":0.6671,"low":0.66706,"close":0.66707,"volume":393.7300109863281},{"timestamp":1742398380000,"open":0.66707,"high":0.66709,"low":0.66706,"close":0.66708,"volume":426.9599914550781},{"timestamp":1742398440000,"open":0.66708,"high":0.66709,"low":0.66705,"close":0.66709,"volume":365.9800109863281},{"timestamp":1742398500000,"open":0.66707,"high":0.66709,"low":0.66705,"close":0.66708,"volume":385.3500061035156},{"timestamp":1742398560000,"open":0.66707,"high":0.66709,"low":0.66706,"close":0.66708,"volume":302.260009765625},{"timestamp":1742398620000,"open":0.66708,"high":0.66709,"low":0.66704,"close":0.66707,"volume":353.9599914550781},{"timestamp":1742398680000,"open":0.66707,"high":0.66711,"low":0.66701,"close":0.66708,"volume":644.0399780273438},{"timestamp":1742398740000,"open":0.66709,"high":0.6671,"low":0.66706,"close":0.66708,"volume":578.9600219726562},{"timestamp":1742398800000,"open":0.66707,"high":0.6671,"low":0.66706,"close":0.66709,"volume":413.1600036621094},{"timestamp":1742398860000,"open":0.6671,"high":0.6671,"low":0.66706,"close":0.66708,"volume":585.010009765625},{"timestamp":1742398920000,"open":0.66708,"high":0.6671,"low":0.66705,"close":0.66706,"volume":346.6000061035156},{"timestamp":1742398980000,"open":0.66707,"high":0.66708,"low":0.66705,"close":0.66706,"volume":415.3900146484375},{"timestamp":1742399040000,"open":0.66706,"high":0.66708,"low":0.66704,"close":0.66706,"volume":343.8299865722656},{"timestamp":1742399100000,"open":0.66707,"high":0.66708,"low":0.66705,"close":0.66705,"volume":293.8999938964844},{"timestamp":1742399160000,"open":0.66706,"high":0.66709,"low":0.66705,"close":0.66706,"volume":348.4200134277344},{"timestamp":1742399220000,"open":0.66706,"high":0.66709,"low":0.66705,"close":0.66706,"volume":384.4800109863281},{"timestamp":1742399280000,"open":0.66706,"high":0.66708,"low":0.66705,"close":0.66706,"volume":444.9599914550781},{"timestamp":1742399340000,"open":0.66706,"high":0.66709,"low":0.66705,"close":0.66706,"volume":440.3599853515625},{"timestamp":1742399400000,"open":0.66706,"high":0.66707,"low":0.66704,"close":0.66705,"volume":390.989990234375},{"timestamp":1742399460000,"open":0.66707,"high":0.66707,"low":0.66704,"close":0.66705,"volume":305},{"timestamp":1742399520000,"open":0.66705,"high":0.66706,"low":0.66703,"close":0.66704,"volume":528.7100219726562},{"timestamp":1742399580000,"open":0.66703,"high":0.66706,"low":0.66701,"close":0.66705,"volume":493.6099853515625},{"timestamp":1742399640000,"open":0.66704,"high":0.66706,"low":0.66704,"close":0.66704,"volume":180.3699951171875},{"timestamp":1742399700000,"open":0.66705,"high":0.66706,"low":0.66703,"close":0.66704,"volume":289.95001220703125},{"timestamp":1742399760000,"open":0.66703,"high":0.66706,"low":0.66702,"close":0.66704,"volume":357.9599914550781},{"timestamp":1742399820000,"open":0.66704,"high":0.66705,"low":0.66701,"close":0.66702,"volume":532.280029296875},{"timestamp":1742399880000,"open":0.66701,"high":0.66708,"low":0.66699,"close":0.66701,"volume":530.3800048828125},{"timestamp":1742399940000,"open":0.66701,"high":0.66705,"low":0.66699,"close":0.66701,"volume":599.6599731445312},{"timestamp":1742400000000,"open":0.66706,"high":0.66707,"low":0.667,"close":0.66705,"volume":647.8699951171875},{"timestamp":1742400060000,"open":0.66705,"high":0.66707,"low":0.66702,"close":0.66704,"volume":573.9400024414062},{"timestamp":1742400120000,"open":0.66705,"high":0.66706,"low":0.66702,"close":0.66704,"volume":569.72998046875},{"timestamp":1742400180000,"open":0.66704,"high":0.66707,"low":0.66703,"close":0.66705,"volume":399.260009765625},{"timestamp":1742400240000,"open":0.66705,"high":0.66707,"low":0.66703,"close":0.66705,"volume":503.739990234375},{"timestamp":1742400300000,"open":0.66704,"high":0.66705,"low":0.66702,"close":0.66704,"volume":417.5799865722656},{"timestamp":1742400360000,"open":0.66705,"high":0.66705,"low":0.66702,"close":0.66704,"volume":251.64999389648438},{"timestamp":1742400420000,"open":0.66704,"high":0.66708,"low":0.66699,"close":0.66704,"volume":685.4000244140625},{"timestamp":1742400480000,"open":0.66705,"high":0.66706,"low":0.66704,"close":0.66705,"volume":193.08999633789062},{"timestamp":1742400540000,"open":0.66705,"high":0.66707,"low":0.66703,"close":0.66703,"volume":457.489990234375},{"timestamp":1742400600000,"open":0.66704,"high":0.66706,"low":0.66701,"close":0.66705,"volume":275.739990234375},{"timestamp":1742400660000,"open":0.66705,"high":0.66706,"low":0.66702,"close":0.66702,"volume":346.55999755859375},{"timestamp":1742400720000,"open":0.66703,"high":0.66707,"low":0.66701,"close":0.66704,"volume":437.2099914550781},{"timestamp":1742400780000,"open":0.66705,"high":0.66707,"low":0.66702,"close":0.66705,"volume":326.2300109863281},{"timestamp":1742400840000,"open":0.66703,"high":0.66705,"low":0.66701,"close":0.66702,"volume":387.67999267578125},{"timestamp":1742400900000,"open":0.66701,"high":0.66704,"low":0.667,"close":0.66702,"volume":399.2099914550781},{"timestamp":1742400960000,"open":0.66702,"high":0.66704,"low":0.667,"close":0.66701,"volume":410.17999267578125},{"timestamp":1742401020000,"open":0.66701,"high":0.66704,"low":0.66699,"close":0.66703,"volume":338.2200012207031},{"timestamp":1742401080000,"open":0.66701,"high":0.66703,"low":0.667,"close":0.66701,"volume":192.6300048828125},{"timestamp":1742401140000,"open":0.667,"high":0.66702,"low":0.667,"close":0.66702,"volume":109.94999694824219},{"timestamp":1742401200000,"open":0.667,"high":0.66703,"low":0.66699,"close":0.66701,"volume":210.6699981689453},{"timestamp":1742401260000,"open":0.66701,"high":0.66702,"low":0.66698,"close":0.667,"volume":138.5800018310547},{"timestamp":1742401320000,"open":0.66698,"high":0.667,"low":0.66698,"close":0.667,"volume":227.30999755859375},{"timestamp":1742401380000,"open":0.66699,"high":0.667,"low":0.66699,"close":0.66699,"volume":99.79000091552734},{"timestamp":1742401440000,"open":0.66699,"high":0.66701,"low":0.66697,"close":0.66699,"volume":387.260009765625},{"timestamp":1742401500000,"open":0.667,"high":0.66702,"low":0.66698,"close":0.667,"volume":304.4599914550781},{"timestamp":1742401560000,"open":0.66702,"high":0.66703,"low":0.667,"close":0.66701,"volume":220.8300018310547},{"timestamp":1742401620000,"open":0.66702,"high":0.66703,"low":0.667,"close":0.66701,"volume":404.80999755859375},{"timestamp":1742401680000,"open":0.66701,"high":0.66704,"low":0.66699,"close":0.667,"volume":261.44000244140625},{"timestamp":1742401740000,"open":0.667,"high":0.66702,"low":0.667,"close":0.66702,"volume":282.80999755859375},{"timestamp":1742401800000,"open":0.66702,"high":0.66703,"low":0.66699,"close":0.66701,"volume":257.8299865722656},{"timestamp":1742401860000,"open":0.66699,"high":0.66702,"low":0.66699,"close":0.667,"volume":296.1600036621094},{"timestamp":1742401920000,"open":0.66701,"high":0.66703,"low":0.66699,"close":0.66701,"volume":406.0400085449219},{"timestamp":1742401980000,"open":0.66701,"high":0.66703,"low":0.66699,"close":0.66701,"volume":158.0399932861328},{"timestamp":1742402040000,"open":0.66698,"high":0.66703,"low":0.66698,"close":0.66701,"volume":384.4700012207031},{"timestamp":1742402100000,"open":0.667,"high":0.66702,"low":0.66698,"close":0.66701,"volume":354.6199951171875},{"timestamp":1742402160000,"open":0.66702,"high":0.66703,"low":0.66699,"close":0.66701,"volume":240.94000244140625},{"timestamp":1742402220000,"open":0.66701,"high":0.66703,"low":0.667,"close":0.66701,"volume":197.0500030517578},{"timestamp":1742402280000,"open":0.66701,"high":0.66704,"low":0.667,"close":0.667,"volume":115.97000122070312},{"timestamp":1742402340000,"open":0.667,"high":0.66702,"low":0.66698,"close":0.66701,"volume":72.05999755859375},{"timestamp":1742402400000,"open":0.66701,"high":0.66702,"low":0.66699,"close":0.667,"volume":201.44000244140625},{"timestamp":1742402460000,"open":0.667,"high":0.66702,"low":0.667,"close":0.66702,"volume":85.91999816894531},{"timestamp":1742402520000,"open":0.66701,"high":0.66703,"low":0.667,"close":0.667,"volume":180.14999389648438},{"timestamp":1742402580000,"open":0.66702,"high":0.66702,"low":0.66699,"close":0.66699,"volume":177.4199981689453},{"timestamp":1742402640000,"open":0.667,"high":0.66701,"low":0.667,"close":0.66701,"volume":154.74000549316406},{"timestamp":1742402700000,"open":0.66701,"high":0.66704,"low":0.66698,"close":0.66702,"volume":216.22999572753906},{"timestamp":1742402760000,"open":0.66702,"high":0.66703,"low":0.667,"close":0.66703,"volume":102.58999633789062},{"timestamp":1742402820000,"open":0.66701,"high":0.66702,"low":0.667,"close":0.66702,"volume":252.2899932861328},{"timestamp":1742402880000,"open":0.66702,"high":0.66703,"low":0.667,"close":0.667,"volume":168.58999633789062},{"timestamp":1742402940000,"open":0.667,"high":0.66703,"low":0.66698,"close":0.667,"volume":169.11000061035156},{"timestamp":1742403000000,"open":0.66699,"high":0.667,"low":0.66698,"close":0.66698,"volume":155.25999450683594},{"timestamp":1742403060000,"open":0.66699,"high":0.66701,"low":0.66698,"close":0.66699,"volume":196.86000061035156},{"timestamp":1742403120000,"open":0.66702,"high":0.66702,"low":0.66697,"close":0.66698,"volume":297.8999938964844},{"timestamp":1742403180000,"open":0.66697,"high":0.66702,"low":0.66697,"close":0.66699,"volume":179.72000122070312},{"timestamp":1742403240000,"open":0.667,"high":0.667,"low":0.66697,"close":0.66698,"volume":119.20999908447266},{"timestamp":1742403300000,"open":0.66696,"high":0.667,"low":0.66696,"close":0.66699,"volume":235.6699981689453},{"timestamp":1742403360000,"open":0.66698,"high":0.667,"low":0.66696,"close":0.66699,"volume":163.5800018310547},{"timestamp":1742403420000,"open":0.66699,"high":0.66701,"low":0.66697,"close":0.66699,"volume":280.92999267578125},{"timestamp":1742403480000,"open":0.66699,"high":0.66701,"low":0.66697,"close":0.66698,"volume":200.85000610351562},{"timestamp":1742403540000,"open":0.66699,"high":0.66703,"low":0.66697,"close":0.667,"volume":205.08999633789062},{"timestamp":1742403600000,"open":0.66697,"high":0.66697,"low":0.6669,"close":0.66694,"volume":163.55999755859375},{"timestamp":1742403660000,"open":0.66693,"high":0.66697,"low":0.66691,"close":0.66692,"volume":234.72000122070312},{"timestamp":1742403720000,"open":0.66691,"high":0.66693,"low":0.6669,"close":0.6669,"volume":174.66000366210938},{"timestamp":1742403780000,"open":0.66692,"high":0.66694,"low":0.6669,"close":0.66691,"volume":138.61000061035156},{"timestamp":1742403840000,"open":0.66691,"high":0.66692,"low":0.66689,"close":0.66692,"volume":102.06999969482422},{"timestamp":1742403900000,"open":0.66691,"high":0.66693,"low":0.66689,"close":0.66692,"volume":227.3699951171875},{"timestamp":1742403960000,"open":0.66691,"high":0.66693,"low":0.6669,"close":0.66692,"volume":293.9700012207031},{"timestamp":1742404020000,"open":0.6669,"high":0.66692,"low":0.6669,"close":0.6669,"volume":105.38999938964844},{"timestamp":1742404080000,"open":0.66691,"high":0.66692,"low":0.66689,"close":0.6669,"volume":208.02000427246094},{"timestamp":1742404140000,"open":0.66691,"high":0.66693,"low":0.66689,"close":0.6669,"volume":314.8599853515625},{"timestamp":1742404200000,"open":0.6669,"high":0.66692,"low":0.6669,"close":0.66691,"volume":216.4600067138672},{"timestamp":1742404260000,"open":0.66692,"high":0.66693,"low":0.66689,"close":0.6669,"volume":192.2100067138672},{"timestamp":1742404320000,"open":0.66691,"high":0.66691,"low":0.6669,"close":0.66691,"volume":124.87999725341797},{"timestamp":1742404380000,"open":0.6669,"high":0.66692,"low":0.66689,"close":0.66691,"volume":315.3399963378906},{"timestamp":1742404440000,"open":0.66692,"high":0.66693,"low":0.66689,"close":0.6669,"volume":309.82000732421875},{"timestamp":1742404500000,"open":0.6669,"high":0.66694,"low":0.6669,"close":0.66691,"volume":263.6099853515625},{"timestamp":1742404560000,"open":0.6669,"high":0.66695,"low":0.6669,"close":0.66692,"volume":379.29998779296875},{"timestamp":1742404620000,"open":0.66691,"high":0.66695,"low":0.6669,"close":0.66693,"volume":426.3299865722656},{"timestamp":1742404680000,"open":0.66692,"high":0.66695,"low":0.66689,"close":0.66692,"volume":499.3699951171875},{"timestamp":1742404740000,"open":0.66691,"high":0.66695,"low":0.66691,"close":0.66694,"volume":452.3399963378906},{"timestamp":1742404800000,"open":0.66694,"high":0.66694,"low":0.66691,"close":0.66694,"volume":396.3299865722656},{"timestamp":1742404860000,"open":0.66694,"high":0.66695,"low":0.66691,"close":0.66693,"volume":285.80999755859375},{"timestamp":1742404920000,"open":0.66694,"high":0.66695,"low":0.66692,"close":0.66694,"volume":241.4499969482422},{"timestamp":1742404980000,"open":0.66693,"high":0.66694,"low":0.6669,"close":0.66692,"volume":240.39999389648438},{"timestamp":1742405040000,"open":0.6669,"high":0.66693,"low":0.6669,"close":0.66691,"volume":249.6300048828125},{"timestamp":1742405100000,"open":0.66692,"high":0.66694,"low":0.66689,"close":0.6669,"volume":463.3399963378906},{"timestamp":1742405160000,"open":0.66692,"high":0.66695,"low":0.6669,"close":0.66692,"volume":485.8399963378906},{"timestamp":1742405220000,"open":0.66691,"high":0.66694,"low":0.66691,"close":0.66693,"volume":398.5299987792969},{"timestamp":1742405280000,"open":0.66693,"high":0.66697,"low":0.66691,"close":0.66692,"volume":360.82000732421875},{"timestamp":1742405340000,"open":0.66692,"high":0.66693,"low":0.6669,"close":0.66693,"volume":418.0199890136719},{"timestamp":1742405400000,"open":0.66696,"high":0.66696,"low":0.6669,"close":0.66693,"volume":517.5499877929688},{"timestamp":1742405460000,"open":0.66694,"high":0.66694,"low":0.66691,"close":0.66693,"volume":574.9199829101562},{"timestamp":1742405520000,"open":0.66694,"high":0.66695,"low":0.66691,"close":0.66694,"volume":396.2900085449219},{"timestamp":1742405580000,"open":0.66694,"high":0.66694,"low":0.66692,"close":0.66693,"volume":357.05999755859375},{"timestamp":1742405640000,"open":0.66693,"high":0.66694,"low":0.66691,"close":0.66692,"volume":347.3500061035156},{"timestamp":1742405700000,"open":0.66695,"high":0.66697,"low":0.66692,"close":0.66692,"volume":641.1699829101562},{"timestamp":1742405760000,"open":0.66694,"high":0.66696,"low":0.66691,"close":0.66693,"volume":730.6900024414062},{"timestamp":1742405820000,"open":0.66694,"high":0.66694,"low":0.66688,"close":0.66688,"volume":538.4299926757812},{"timestamp":1742405880000,"open":0.66691,"high":0.66692,"low":0.66688,"close":0.66691,"volume":495.04998779296875},{"timestamp":1742405940000,"open":0.66693,"high":0.66694,"low":0.66688,"close":0.66692,"volume":409.3399963378906},{"timestamp":1742406000000,"open":0.66691,"high":0.66694,"low":0.66689,"close":0.6669,"volume":240.47999572753906},{"timestamp":1742406060000,"open":0.66691,"high":0.66692,"low":0.6669,"close":0.6669,"volume":222.05999755859375},{"timestamp":1742406120000,"open":0.6669,"high":0.66695,"low":0.66689,"close":0.66694,"volume":329.75},{"timestamp":1742406180000,"open":0.66694,"high":0.66695,"low":0.66692,"close":0.66693,"volume":183.1300048828125},{"timestamp":1742406240000,"open":0.66694,"high":0.66696,"low":0.66691,"close":0.66694,"volume":451.3299865722656},{"timestamp":1742406300000,"open":0.66692,"high":0.66696,"low":0.66691,"close":0.66693,"volume":408.260009765625},{"timestamp":1742406360000,"open":0.66691,"high":0.66694,"low":0.66688,"close":0.6669,"volume":370.8599853515625},{"timestamp":1742406420000,"open":0.6669,"high":0.66694,"low":0.66689,"close":0.66693,"volume":343.2099914550781},{"timestamp":1742406480000,"open":0.66691,"high":0.66695,"low":0.6669,"close":0.6669,"volume":363.4700012207031},{"timestamp":1742406540000,"open":0.66689,"high":0.66693,"low":0.66689,"close":0.66689,"volume":395.3999938964844},{"timestamp":1742406600000,"open":0.6669,"high":0.66693,"low":0.66689,"close":0.66691,"volume":382.45001220703125},{"timestamp":1742406660000,"open":0.66691,"high":0.66695,"low":0.66689,"close":0.66693,"volume":326.57000732421875},{"timestamp":1742406720000,"open":0.66693,"high":0.66694,"low":0.66689,"close":0.66691,"volume":270.67999267578125},{"timestamp":1742406780000,"open":0.66692,"high":0.66692,"low":0.66688,"close":0.66689,"volume":263.45001220703125},{"timestamp":1742406840000,"open":0.66688,"high":0.66693,"low":0.66688,"close":0.6669,"volume":330.42999267578125},{"timestamp":1742406900000,"open":0.66689,"high":0.66692,"low":0.66689,"close":0.6669,"volume":354.739990234375},{"timestamp":1742406960000,"open":0.6669,"high":0.66692,"low":0.66689,"close":0.6669,"volume":116.55000305175781},{"timestamp":1742407020000,"open":0.66691,"high":0.66691,"low":0.66689,"close":0.66691,"volume":88.80999755859375},{"timestamp":1742407080000,"open":0.66694,"high":0.66694,"low":0.66683,"close":0.66683,"volume":302.54998779296875},{"timestamp":1742407140000,"open":0.66685,"high":0.66691,"low":0.66668,"close":0.66668,"volume":516.2899780273438},{"timestamp":1742407200000,"open":0.66664,"high":0.66688,"low":0.66642,"close":0.66677,"volume":2632.85009765625},{"timestamp":1742407260000,"open":0.66676,"high":0.66688,"low":0.66673,"close":0.66675,"volume":1125.1600341796875},{"timestamp":1742407320000,"open":0.66674,"high":0.6669,"low":0.66674,"close":0.66686,"volume":942.1599731445312},{"timestamp":1742407380000,"open":0.66683,"high":0.6669,"low":0.66682,"close":0.66687,"volume":683.989990234375},{"timestamp":1742407440000,"open":0.66689,"high":0.66691,"low":0.66681,"close":0.66686,"volume":1185.3599853515625},{"timestamp":1742407500000,"open":0.66687,"high":0.66694,"low":0.66683,"close":0.66687,"volume":1270.75},{"timestamp":1742407560000,"open":0.66688,"high":0.66692,"low":0.66685,"close":0.66688,"volume":1364.75},{"timestamp":1742407620000,"open":0.66689,"high":0.66696,"low":0.66684,"close":0.66684,"volume":1075.31005859375},{"timestamp":1742407680000,"open":0.66688,"high":0.66692,"low":0.66685,"close":0.66688,"volume":1131.8399658203125},{"timestamp":1742407740000,"open":0.66688,"high":0.66692,"low":0.66686,"close":0.66689,"volume":1011.739990234375},{"timestamp":1742407800000,"open":0.6669,"high":0.6669,"low":0.66684,"close":0.66687,"volume":498.3599853515625},{"timestamp":1742407860000,"open":0.66686,"high":0.66691,"low":0.66685,"close":0.66687,"volume":661.030029296875},{"timestamp":1742407920000,"open":0.66687,"high":0.66691,"low":0.66685,"close":0.66689,"volume":675.3400268554688},{"timestamp":1742407980000,"open":0.66687,"high":0.66691,"low":0.66686,"close":0.66687,"volume":779.6500244140625},{"timestamp":1742408040000,"open":0.66688,"high":0.6669,"low":0.66685,"close":0.66688,"volume":445.760009765625},{"timestamp":1742408100000,"open":0.66689,"high":0.6669,"low":0.66685,"close":0.66687,"volume":708.6799926757812},{"timestamp":1742408160000,"open":0.66686,"high":0.66691,"low":0.66685,"close":0.66687,"volume":694.719970703125},{"timestamp":1742408220000,"open":0.66688,"high":0.66691,"low":0.66684,"close":0.66686,"volume":725.1900024414062},{"timestamp":1742408280000,"open":0.66687,"high":0.6669,"low":0.66685,"close":0.66688,"volume":633.3200073242188},{"timestamp":1742408340000,"open":0.6669,"high":0.6669,"low":0.66686,"close":0.66688,"volume":464.5799865722656},{"timestamp":1742408400000,"open":0.66688,"high":0.66691,"low":0.66685,"close":0.66688,"volume":486.82000732421875},{"timestamp":1742408460000,"open":0.66686,"high":0.66692,"low":0.66685,"close":0.66689,"volume":786.9199829101562},{"timestamp":1742408520000,"open":0.66691,"high":0.66694,"low":0.66684,"close":0.66687,"volume":795.52001953125},{"timestamp":1742408580000,"open":0.66688,"high":0.66694,"low":0.66686,"close":0.66687,"volume":744.2999877929688},{"timestamp":1742408640000,"open":0.66686,"high":0.66693,"low":0.66686,"close":0.66687,"volume":662.02001953125},{"timestamp":1742408700000,"open":0.66687,"high":0.66692,"low":0.66686,"close":0.66687,"volume":684.760009765625},{"timestamp":1742408760000,"open":0.66689,"high":0.66691,"low":0.66686,"close":0.66688,"volume":720.27001953125},{"timestamp":1742408820000,"open":0.6669,"high":0.66691,"low":0.66687,"close":0.66689,"volume":764.010009765625},{"timestamp":1742408880000,"open":0.66688,"high":0.6669,"low":0.66685,"close":0.66687,"volume":526.1599731445312},{"timestamp":1742408940000,"open":0.66689,"high":0.6669,"low":0.66686,"close":0.66688,"volume":532.1799926757812},{"timestamp":1742409000000,"open":0.66687,"high":0.6669,"low":0.66684,"close":0.66688,"volume":544.6400146484375},{"timestamp":1742409060000,"open":0.66688,"high":0.6669,"low":0.66684,"close":0.66687,"volume":842.6500244140625},{"timestamp":1742409120000,"open":0.66685,"high":0.6669,"low":0.66684,"close":0.66686,"volume":645.8599853515625},{"timestamp":1742409180000,"open":0.66687,"high":0.6669,"low":0.66685,"close":0.66687,"volume":828.6599731445312},{"timestamp":1742409240000,"open":0.66688,"high":0.66689,"low":0.66684,"close":0.66686,"volume":660.9199829101562},{"timestamp":1742409300000,"open":0.66685,"high":0.66689,"low":0.66683,"close":0.66687,"volume":623.3400268554688},{"timestamp":1742409360000,"open":0.66687,"high":0.66694,"low":0.66683,"close":0.66688,"volume":667.47998046875},{"timestamp":1742409420000,"open":0.66688,"high":0.66692,"low":0.66684,"close":0.66687,"volume":704.530029296875},{"timestamp":1742409480000,"open":0.66689,"high":0.66691,"low":0.66686,"close":0.66688,"volume":904.4400024414062},{"timestamp":1742409540000,"open":0.66688,"high":0.66693,"low":0.66684,"close":0.66688,"volume":858.7100219726562},{"timestamp":1742409600000,"open":0.66686,"high":0.66692,"low":0.66683,"close":0.66689,"volume":1126.1199951171875},{"timestamp":1742409660000,"open":0.66686,"high":0.66691,"low":0.6668,"close":0.66689,"volume":1353.1300048828125},{"timestamp":1742409720000,"open":0.66689,"high":0.66693,"low":0.66682,"close":0.66687,"volume":1615.8399658203125},{"timestamp":1742409780000,"open":0.66685,"high":0.66691,"low":0.66683,"close":0.66687,"volume":1305.68994140625},{"timestamp":1742409840000,"open":0.6669,"high":0.66691,"low":0.66684,"close":0.66688,"volume":1089.8800048828125},{"timestamp":1742409900000,"open":0.66687,"high":0.66692,"low":0.66686,"close":0.6669,"volume":984.8200073242188},{"timestamp":1742409960000,"open":0.66689,"high":0.66692,"low":0.66681,"close":0.66687,"volume":1184.1300048828125},{"timestamp":1742410020000,"open":0.66688,"high":0.66691,"low":0.66685,"close":0.66687,"volume":1117.02001953125},{"timestamp":1742410080000,"open":0.66687,"high":0.66694,"low":0.66685,"close":0.66688,"volume":1085.5699462890625},{"timestamp":1742410140000,"open":0.66689,"high":0.66694,"low":0.66686,"close":0.6669,"volume":964.4600219726562},{"timestamp":1742410200000,"open":0.66691,"high":0.66695,"low":0.66686,"close":0.66688,"volume":840.4299926757812},{"timestamp":1742410260000,"open":0.66688,"high":0.66691,"low":0.6668,"close":0.66687,"volume":872.7100219726562},{"timestamp":1742410320000,"open":0.66687,"high":0.6669,"low":0.66684,"close":0.66686,"volume":1072.7900390625},{"timestamp":1742410380000,"open":0.66686,"high":0.66689,"low":0.66682,"close":0.66687,"volume":955.5599975585938},{"timestamp":1742410440000,"open":0.66687,"high":0.66691,"low":0.66682,"close":0.66686,"volume":1125.3900146484375},{"timestamp":1742410500000,"open":0.66685,"high":0.66691,"low":0.66683,"close":0.66686,"volume":1018.1699829101562},{"timestamp":1742410560000,"open":0.66682,"high":0.66691,"low":0.66682,"close":0.66688,"volume":1111.4599609375},{"timestamp":1742410620000,"open":0.66687,"high":0.66691,"low":0.66684,"close":0.66688,"volume":861.97998046875},{"timestamp":1742410680000,"open":0.66688,"high":0.66692,"low":0.66684,"close":0.66689,"volume":897.9400024414062},{"timestamp":1742410740000,"open":0.66688,"high":0.6669,"low":0.66684,"close":0.66685,"volume":950.1699829101562},{"timestamp":1742410800000,"open":0.66687,"high":0.66689,"low":0.66685,"close":0.66688,"volume":1046.0999755859375},{"timestamp":1742410860000,"open":0.66689,"high":0.6669,"low":0.66685,"close":0.66688,"volume":892.1500244140625},{"timestamp":1742410920000,"open":0.66689,"high":0.6669,"low":0.66685,"close":0.66688,"volume":929.6500244140625},{"timestamp":1742410980000,"open":0.66686,"high":0.66691,"low":0.66686,"close":0.66687,"volume":671.1500244140625},{"timestamp":1742411040000,"open":0.66688,"high":0.66692,"low":0.66685,"close":0.66688,"volume":640.239990234375},{"timestamp":1742411100000,"open":0.66689,"high":0.66692,"low":0.66686,"close":0.66688,"volume":896.0700073242188},{"timestamp":1742411160000,"open":0.66688,"high":0.66691,"low":0.66684,"close":0.66687,"volume":708.2899780273438},{"timestamp":1742411220000,"open":0.66688,"high":0.66689,"low":0.66685,"close":0.66688,"volume":832.280029296875},{"timestamp":1742411280000,"open":0.66689,"high":0.6669,"low":0.66685,"close":0.66687,"volume":704.8599853515625},{"timestamp":1742411340000,"open":0.66688,"high":0.6669,"low":0.66685,"close":0.66687,"volume":791.9000244140625},{"timestamp":1742411400000,"open":0.66687,"high":0.6669,"low":0.66686,"close":0.66688,"volume":377.30999755859375},{"timestamp":1742411460000,"open":0.66687,"high":0.66697,"low":0.66685,"close":0.66688,"volume":724.0800170898438},{"timestamp":1742411520000,"open":0.66686,"high":0.6669,"low":0.66684,"close":0.66688,"volume":676.739990234375},{"timestamp":1742411580000,"open":0.66687,"high":0.6669,"low":0.66685,"close":0.66688,"volume":752.5999755859375},{"timestamp":1742411640000,"open":0.66689,"high":0.66691,"low":0.66685,"close":0.66686,"volume":874.6599731445312},{"timestamp":1742411700000,"open":0.66687,"high":0.6669,"low":0.66685,"close":0.66685,"volume":599.2999877929688},{"timestamp":1742411760000,"open":0.66687,"high":0.66689,"low":0.66685,"close":0.66688,"volume":643.47998046875},{"timestamp":1742411820000,"open":0.66687,"high":0.6669,"low":0.66685,"close":0.66688,"volume":1075.8599853515625},{"timestamp":1742411880000,"open":0.66689,"high":0.66691,"low":0.66685,"close":0.66685,"volume":702.72998046875},{"timestamp":1742411940000,"open":0.66685,"high":0.6669,"low":0.66685,"close":0.66687,"volume":612.969970703125},{"timestamp":1742412000000,"open":0.66688,"high":0.6669,"low":0.66684,"close":0.66687,"volume":612.0700073242188},{"timestamp":1742412060000,"open":0.66689,"high":0.6669,"low":0.66685,"close":0.66687,"volume":551.8499755859375},{"timestamp":1742412120000,"open":0.66688,"high":0.66688,"low":0.66683,"close":0.66687,"volume":553.3400268554688},{"timestamp":1742412180000,"open":0.66687,"high":0.66692,"low":0.66684,"close":0.66687,"volume":834.2899780273438},{"timestamp":1742412240000,"open":0.66688,"high":0.66689,"low":0.66685,"close":0.66685,"volume":688.75},{"timestamp":1742412300000,"open":0.66687,"high":0.66689,"low":0.66684,"close":0.66686,"volume":831.5800170898438},{"timestamp":1742412360000,"open":0.66687,"high":0.66689,"low":0.66685,"close":0.66687,"volume":517.9600219726562},{"timestamp":1742412420000,"open":0.66688,"high":0.66689,"low":0.66684,"close":0.66685,"volume":644.4600219726562},{"timestamp":1742412480000,"open":0.66685,"high":0.6669,"low":0.66684,"close":0.66687,"volume":693.3300170898438},{"timestamp":1742412540000,"open":0.66686,"high":0.66689,"low":0.66685,"close":0.66687,"volume":680.5999755859375},{"timestamp":1742412600000,"open":0.66687,"high":0.66692,"low":0.66686,"close":0.66689,"volume":631.6099853515625},{"timestamp":1742412660000,"open":0.66688,"high":0.66689,"low":0.66684,"close":0.66687,"volume":602.9400024414062},{"timestamp":1742412720000,"open":0.66685,"high":0.6669,"low":0.66685,"close":0.66686,"volume":537.4000244140625},{"timestamp":1742412780000,"open":0.66687,"high":0.66689,"low":0.66683,"close":0.66685,"volume":753.1300048828125},{"timestamp":1742412840000,"open":0.66685,"high":0.66688,"low":0.66684,"close":0.66687,"volume":451.3599853515625},{"timestamp":1742412900000,"open":0.66686,"high":0.6669,"low":0.66685,"close":0.66686,"volume":420.80999755859375},{"timestamp":1742412960000,"open":0.66687,"high":0.66691,"low":0.66685,"close":0.66686,"volume":476.25},{"timestamp":1742413020000,"open":0.66687,"high":0.6669,"low":0.66685,"close":0.66688,"volume":505.3999938964844},{"timestamp":1742413080000,"open":0.6669,"high":0.66691,"low":0.66687,"close":0.66688,"volume":384.4700012207031},{"timestamp":1742413140000,"open":0.66687,"high":0.66691,"low":0.66687,"close":0.66688,"volume":403.67999267578125},{"timestamp":1742413200000,"open":0.66688,"high":0.6669,"low":0.66686,"close":0.66688,"volume":435.5199890136719},{"timestamp":1742413260000,"open":0.66687,"high":0.66689,"low":0.66686,"close":0.66689,"volume":301.55999755859375},{"timestamp":1742413320000,"open":0.66687,"high":0.66689,"low":0.66686,"close":0.66686,"volume":282.6700134277344},{"timestamp":1742413380000,"open":0.66688,"high":0.66689,"low":0.66686,"close":0.66688,"volume":224.50999450683594},{"timestamp":1742413440000,"open":0.66691,"high":0.66691,"low":0.66686,"close":0.66687,"volume":383.67999267578125},{"timestamp":1742413500000,"open":0.66687,"high":0.66689,"low":0.66686,"close":0.66689,"volume":185.5800018310547},{"timestamp":1742413560000,"open":0.66688,"high":0.6669,"low":0.66687,"close":0.66688,"volume":377.4200134277344},{"timestamp":1742413620000,"open":0.6669,"high":0.6669,"low":0.66687,"close":0.66688,"volume":387.1400146484375},{"timestamp":1742413680000,"open":0.66688,"high":0.6669,"low":0.66686,"close":0.66688,"volume":293.2799987792969},{"timestamp":1742413740000,"open":0.66688,"high":0.6669,"low":0.66686,"close":0.66689,"volume":299.7300109863281},{"timestamp":1742413800000,"open":0.66689,"high":0.66689,"low":0.66686,"close":0.66688,"volume":282.69000244140625},{"timestamp":1742413860000,"open":0.66687,"high":0.6669,"low":0.66687,"close":0.6669,"volume":302.0799865722656},{"timestamp":1742413920000,"open":0.66687,"high":0.6669,"low":0.66687,"close":0.66688,"volume":160.58999633789062},{"timestamp":1742413980000,"open":0.66688,"high":0.6669,"low":0.66687,"close":0.6669,"volume":174.4600067138672},{"timestamp":1742414040000,"open":0.66689,"high":0.6669,"low":0.66687,"close":0.66688,"volume":310.4599914550781},{"timestamp":1742414100000,"open":0.6669,"high":0.6669,"low":0.66686,"close":0.66688,"volume":218.5399932861328},{"timestamp":1742414160000,"open":0.66686,"high":0.6669,"low":0.66686,"close":0.66688,"volume":232.41000366210938},{"timestamp":1742414220000,"open":0.66688,"high":0.6669,"low":0.66687,"close":0.66688,"volume":260.3800048828125},{"timestamp":1742414280000,"open":0.66689,"high":0.66691,"low":0.66687,"close":0.66689,"volume":315.3399963378906},{"timestamp":1742414340000,"open":0.66689,"high":0.6669,"low":0.66686,"close":0.66688,"volume":447.8900146484375},{"timestamp":1742414400000,"open":0.66687,"high":0.6669,"low":0.66685,"close":0.66686,"volume":299.1300048828125},{"timestamp":1742414460000,"open":0.66686,"high":0.6669,"low":0.66686,"close":0.66688,"volume":246.27000427246094},{"timestamp":1742414520000,"open":0.66689,"high":0.66691,"low":0.66688,"close":0.6669,"volume":129.64999389648438},{"timestamp":1742414580000,"open":0.66692,"high":0.66692,"low":0.66689,"close":0.66689,"volume":21.020000457763672},{"timestamp":1742414640000,"open":0.66687,"high":0.66689,"low":0.66686,"close":0.66689,"volume":149.00999450683594},{"timestamp":1742414700000,"open":0.66689,"high":0.6669,"low":0.66686,"close":0.66689,"volume":149.47000122070312},{"timestamp":1742414760000,"open":0.66686,"high":0.66689,"low":0.66686,"close":0.66687,"volume":83.16000366210938},{"timestamp":1742414820000,"open":0.66688,"high":0.66688,"low":0.66688,"close":0.66688,"volume":5.539999961853027},{"timestamp":1742414880000,"open":0.66687,"high":0.6669,"low":0.66686,"close":0.66688,"volume":200.97000122070312},{"timestamp":1742414940000,"open":0.66687,"high":0.6669,"low":0.66687,"close":0.66688,"volume":55.959999084472656},{"timestamp":1742415000000,"open":0.66689,"high":0.6669,"low":0.66686,"close":0.6669,"volume":92.48999786376953},{"timestamp":1742415060000,"open":0.66688,"high":0.6669,"low":0.66686,"close":0.66688,"volume":255.85000610351562},{"timestamp":1742415120000,"open":0.66688,"high":0.66688,"low":0.66685,"close":0.66686,"volume":41.47999954223633},{"timestamp":1742415180000,"open":0.66687,"high":0.66689,"low":0.66687,"close":0.66687,"volume":104.04000091552734},{"timestamp":1742415240000,"open":0.66687,"high":0.66691,"low":0.66686,"close":0.66686,"volume":218.02999877929688},{"timestamp":1742415300000,"open":0.6669,"high":0.66692,"low":0.66687,"close":0.66688,"volume":186.64999389648438},{"timestamp":1742415360000,"open":0.66689,"high":0.6669,"low":0.66684,"close":0.66684,"volume":176.3000030517578},{"timestamp":1742415420000,"open":0.66686,"high":0.66689,"low":0.66684,"close":0.66687,"volume":226.0399932861328},{"timestamp":1742415480000,"open":0.66688,"high":0.66691,"low":0.66687,"close":0.66688,"volume":76.9000015258789},{"timestamp":1742415540000,"open":0.66688,"high":0.66689,"low":0.66687,"close":0.66687,"volume":211.02000427246094},{"timestamp":1742415600000,"open":0.66689,"high":0.66691,"low":0.66684,"close":0.66688,"volume":222.88999938964844},{"timestamp":1742415660000,"open":0.66689,"high":0.66689,"low":0.66686,"close":0.66687,"volume":41.47999954223633},{"timestamp":1742415720000,"open":0.66686,"high":0.66687,"low":0.66685,"close":0.66687,"volume":107.37999725341797},{"timestamp":1742415780000,"open":0.66686,"high":0.66688,"low":0.66685,"close":0.66686,"volume":81.04000091552734},{"timestamp":1742415840000,"open":0.66689,"high":0.6669,"low":0.66686,"close":0.66689,"volume":317.75},{"timestamp":1742415900000,"open":0.66691,"high":0.66693,"low":0.66688,"close":0.66688,"volume":265.05999755859375},{"timestamp":1742415960000,"open":0.66688,"high":0.66688,"low":0.66686,"close":0.66687,"volume":104.79000091552734},{"timestamp":1742416020000,"open":0.66688,"high":0.66688,"low":0.66686,"close":0.66687,"volume":128.9499969482422},{"timestamp":1742416080000,"open":0.66688,"high":0.66689,"low":0.66687,"close":0.66687,"volume":59.77000045776367},{"timestamp":1742416140000,"open":0.66686,"high":0.66693,"low":0.66686,"close":0.66688,"volume":261.760009765625},{"timestamp":1742416200000,"open":0.66687,"high":0.66696,"low":0.66687,"close":0.66695,"volume":87.97000122070312},{"timestamp":1742416260000,"open":0.66695,"high":0.66696,"low":0.66691,"close":0.66696,"volume":94.05000305175781},{"timestamp":1742416320000,"open":0.66696,"high":0.66696,"low":0.66691,"close":0.66694,"volume":63.060001373291016},{"timestamp":1742416380000,"open":0.66694,"high":0.66694,"low":0.66691,"close":0.66692,"volume":139.6199951171875},{"timestamp":1742416440000,"open":0.66693,"high":0.66693,"low":0.66692,"close":0.66692,"volume":58.099998474121094},{"timestamp":1742416500000,"open":0.66691,"high":0.66692,"low":0.66691,"close":0.66691,"volume":199.80999755859375},{"timestamp":1742416560000,"open":0.66692,"high":0.66694,"low":0.66689,"close":0.66693,"volume":125.05999755859375},{"timestamp":1742416620000,"open":0.6669,"high":0.66691,"low":0.66688,"close":0.66689,"volume":102.54000091552734},{"timestamp":1742416680000,"open":0.6669,"high":0.6669,"low":0.6669,"close":0.6669,"volume":47.599998474121094},{"timestamp":1742416740000,"open":0.66691,"high":0.66691,"low":0.66689,"close":0.66691,"volume":54.22999954223633},{"timestamp":1742416800000,"open":0.6669,"high":0.66691,"low":0.66689,"close":0.6669,"volume":133.97000122070312},{"timestamp":1742416860000,"open":0.66693,"high":0.66693,"low":0.6669,"close":0.6669,"volume":151.1199951171875},{"timestamp":1742416920000,"open":0.66691,"high":0.66694,"low":0.6669,"close":0.66692,"volume":177.6699981689453},{"timestamp":1742416980000,"open":0.66691,"high":0.66693,"low":0.66689,"close":0.66691,"volume":307.17999267578125},{"timestamp":1742417040000,"open":0.66689,"high":0.66692,"low":0.66689,"close":0.6669,"volume":144.6300048828125},{"timestamp":1742417100000,"open":0.6669,"high":0.66691,"low":0.66686,"close":0.66686,"volume":78.56999969482422},{"timestamp":1742417160000,"open":0.66689,"high":0.66693,"low":0.66689,"close":0.66691,"volume":151.7899932861328},{"timestamp":1742417220000,"open":0.6669,"high":0.66691,"low":0.66689,"close":0.66691,"volume":26.579999923706055},{"timestamp":1742417280000,"open":0.66689,"high":0.6669,"low":0.66689,"close":0.6669,"volume":32.119998931884766},{"timestamp":1742417340000,"open":0.66691,"high":0.66693,"low":0.66689,"close":0.66689,"volume":321.32000732421875},{"timestamp":1742417400000,"open":0.6669,"high":0.66692,"low":0.66688,"close":0.66691,"volume":292.2099914550781},{"timestamp":1742417460000,"open":0.6669,"high":0.66692,"low":0.6669,"close":0.66691,"volume":57.58000183105469},{"timestamp":1742417520000,"open":0.6669,"high":0.66693,"low":0.66689,"close":0.66692,"volume":280.1700134277344},{"timestamp":1742417580000,"open":0.66692,"high":0.66693,"low":0.6669,"close":0.66692,"volume":118.08999633789062},{"timestamp":1742417640000,"open":0.6669,"high":0.66693,"low":0.66689,"close":0.6669,"volume":192.61000061035156},{"timestamp":1742417700000,"open":0.66659,"high":0.66662,"low":0.66646,"close":0.66647,"volume":185.38999938964844},{"timestamp":1742417760000,"open":0.6666,"high":0.66664,"low":0.66646,"close":0.66657,"volume":194.8000030517578},{"timestamp":1742417820000,"open":0.66658,"high":0.6666,"low":0.66643,"close":0.66647,"volume":404.82000732421875},{"timestamp":1742417880000,"open":0.66658,"high":0.66662,"low":0.66641,"close":0.66641,"volume":820.9099731445312},{"timestamp":1742417940000,"open":0.66648,"high":0.66652,"low":0.66645,"close":0.66647,"volume":249.27999877929688}]