[{"timestamp":1742342400000,"open":0.68392,"high":0.6842,"low":0.6838,"close":0.68403,"volume":1828.43994140625},{"timestamp":1742342460000,"open":0.68403,"high":0.68405,"low":0.68374,"close":0.6838,"volume":2023.4000244140625},{"timestamp":1742342520000,"open":0.68394,"high":0.68411,"low":0.68377,"close":0.68386,"volume":1522.1400146484375},{"timestamp":1742342580000,"open":0.68383,"high":0.68399,"low":0.68335,"close":0.68384,"volume":1640.9300537109375},{"timestamp":1742342640000,"open":0.68384,"high":0.68411,"low":0.68332,"close":0.68398,"volume":1962.719970703125},{"timestamp":1742342700000,"open":0.68401,"high":0.68442,"low":0.68342,"close":0.68416,"volume":2454.889892578125},{"timestamp":1742342760000,"open":0.68416,"high":0.68445,"low":0.68391,"close":0.68397,"volume":3879.050048828125},{"timestamp":1742342820000,"open":0.68394,"high":0.68445,"low":0.68385,"close":0.68438,"volume":3611.85009765625},{"timestamp":1742342880000,"open":0.68437,"high":0.68437,"low":0.68382,"close":0.68418,"volume":2062.25},{"timestamp":1742342940000,"open":0.68408,"high":0.68441,"low":0.68373,"close":0.68405,"volume":2983.3701171875},{"timestamp":1742343000000,"open":0.68407,"high":0.68439,"low":0.6838,"close":0.68426,"volume":2572.39990234375},{"timestamp":1742343060000,"open":0.68425,"high":0.68433,"low":0.68385,"close":0.68431,"volume":2563.320068359375},{"timestamp":1742343120000,"open":0.6843,"high":0.68441,"low":0.68396,"close":0.68409,"volume":3139.179931640625},{"timestamp":1742343180000,"open":0.68409,"high":0.68446,"low":0.68407,"close":0.68424,"volume":2620.530029296875},{"timestamp":1742343240000,"open":0.68423,"high":0.68443,"low":0.68403,"close":0.68438,"volume":2919.719970703125},{"timestamp":1742343300000,"open":0.68437,"high":0.68442,"low":0.68393,"close":0.68438,"volume":2622.919921875},{"timestamp":1742343360000,"open":0.68431,"high":0.68446,"low":0.68404,"close":0.68445,"volume":2758.860107421875},{"timestamp":1742343420000,"open":0.68449,"high":0.68452,"low":0.68403,"close":0.68407,"volume":2594.68994140625},{"timestamp":1742343480000,"open":0.68442,"high":0.6845,"low":0.68411,"close":0.68448,"volume":2993.989990234375},{"timestamp":1742343540000,"open":0.68446,"high":0.6845,"low":0.68412,"close":0.68428,"volume":2865.97998046875},{"timestamp":1742343600000,"open":0.68428,"high":0.68452,"low":0.68412,"close":0.68426,"volume":2864.239990234375},{"timestamp":1742343660000,"open":0.68422,"high":0.68457,"low":0.68416,"close":0.6844,"volume":3396.5400390625},{"timestamp":1742343720000,"open":0.68451,"high":0.68458,"low":0.68416,"close":0.68451,"volume":2502.81005859375},{"timestamp":1742343780000,"open":0.68451,"high":0.68459,"low":0.68425,"close":0.68433,"volume":2246.93994140625},{"timestamp":1742343840000,"open":0.68434,"high":0.6846,"low":0.68432,"close":0.68457,"volume":1039.0899658203125},{"timestamp":1742343900000,"open":0.68458,"high":0.68459,"low":0.68431,"close":0.68448,"volume":881.0800170898438},{"timestamp":1742343960000,"open":0.68449,"high":0.68452,"low":0.68444,"close":0.68446,"volume":603.6699829101562},{"timestamp":1742344020000,"open":0.6845,"high":0.68456,"low":0.68434,"close":0.68448,"volume":910.1900024414062},{"timestamp":1742344080000,"open":0.68449,"high":0.68456,"low":0.68446,"close":0.68452,"volume":341.7099914550781},{"timestamp":1742344140000,"open":0.68457,"high":0.68457,"low":0.68442,"close":0.6845,"volume":558.7899780273438},{"timestamp":1742344200000,"open":0.68452,"high":0.68455,"low":0.68449,"close":0.68453,"volume":1268.6500244140625},{"timestamp":1742344260000,"open":0.68453,"high":0.68459,"low":0.68443,"close":0.68445,"volume":1382.1300048828125},{"timestamp":1742344320000,"open":0.68445,"high":0.6846,"low":0.68437,"close":0.68445,"volume":1260.3499755859375},{"timestamp":1742344380000,"open":0.68447,"high":0.68454,"low":0.68435,"close":0.68451,"volume":2036.6400146484375},{"timestamp":1742344440000,"open":0.68451,"high":0.68454,"low":0.68439,"close":0.6845,"volume":1685.4000244140625},{"timestamp":1742344500000,"open":0.68452,"high":0.68465,"low":0.68441,"close":0.68454,"volume":1991.9000244140625},{"timestamp":1742344560000,"open":0.68451,"high":0.68461,"low":0.68443,"close":0.68455,"volume":1327.9000244140625},{"timestamp":1742344620000,"open":0.68455,"high":0.68457,"low":0.68431,"close":0.68443,"volume":1168.219970703125},{"timestamp":1742344680000,"open":0.68442,"high":0.68458,"low":0.68438,"close":0.68446,"volume":1987.6700439453125},{"timestamp":1742344740000,"open":0.68445,"high":0.68451,"low":0.68445,"close":0.68448,"volume":2074.5},{"timestamp":1742344800000,"open":0.68448,"high":0.68454,"low":0.68432,"close":0.68445,"volume":2094.010009765625},{"timestamp":1742344860000,"open":0.68445,"high":0.68455,"low":0.68438,"close":0.6845,"volume":2336.780029296875},{"timestamp":1742344920000,"open":0.6845,"high":0.68453,"low":0.68449,"close":0.68451,"volume":1345.1400146484375},{"timestamp":1742344980000,"open":0.6845,"high":0.68451,"low":0.68439,"close":0.68441,"volume":1222.27001953125},{"timestamp":1742345040000,"open":0.68442,"high":0.6845,"low":0.6844,"close":0.6845,"volume":1917},{"timestamp":1742345100000,"open":0.68452,"high":0.68457,"low":0.68433,"close":0.68433,"volume":2776.800048828125},{"timestamp":1742345160000,"open":0.68435,"high":0.68439,"low":0.68431,"close":0.68433,"volume":1717.5999755859375},{"timestamp":1742345220000,"open":0.68435,"high":0.68435,"low":0.68424,"close":0.68424,"volume":2323.68994140625},{"timestamp":1742345280000,"open":0.68425,"high":0.6844,"low":0.68419,"close":0.68421,"volume":2298.280029296875},{"timestamp":1742345340000,"open":0.68423,"high":0.68425,"low":0.68411,"close":0.68422,"volume":1948.4000244140625},{"timestamp":1742345400000,"open":0.68419,"high":0.6842,"low":0.6841,"close":0.68416,"volume":1718.739990234375},{"timestamp":1742345460000,"open":0.68417,"high":0.68427,"low":0.68413,"close":0.68415,"volume":3285.97998046875},{"timestamp":1742345520000,"open":0.68415,"high":0.6842,"low":0.68398,"close":0.68403,"volume":2958.81005859375},{"timestamp":1742345580000,"open":0.68399,"high":0.68411,"low":0.68383,"close":0.68391,"volume":3724.840087890625},{"timestamp":1742345640000,"open":0.68394,"high":0.68402,"low":0.68391,"close":0.684,"volume":2138.64990234375},{"timestamp":1742345700000,"open":0.68401,"high":0.68422,"low":0.684,"close":0.68415,"volume":1956.6199951171875},{"timestamp":1742345760000,"open":0.68416,"high":0.68424,"low":0.68412,"close":0.68423,"volume":1155.0999755859375},{"timestamp":1742345820000,"open":0.68423,"high":0.68427,"low":0.68411,"close":0.68418,"volume":2785.760009765625},{"timestamp":1742345880000,"open":0.68418,"high":0.68424,"low":0.68414,"close":0.6842,"volume":1780.7900390625},{"timestamp":1742345940000,"open":0.68418,"high":0.68421,"low":0.68388,"close":0.68388,"volume":2501.02001953125},{"timestamp":1742346000000,"open":0.68391,"high":0.68392,"low":0.68372,"close":0.6838,"volume":2384.919921875},{"timestamp":1742346060000,"open":0.68378,"high":0.68395,"low":0.68368,"close":0.68387,"volume":2112.77001953125},{"timestamp":1742346120000,"open":0.68389,"high":0.68394,"low":0.68368,"close":0.68376,"volume":2183.340087890625},{"timestamp":1742346180000,"open":0.68378,"high":0.68397,"low":0.68376,"close":0.68392,"volume":1041.0999755859375},{"timestamp":1742346240000,"open":0.68394,"high":0.68396,"low":0.68388,"close":0.68393,"volume":1055.530029296875},{"timestamp":1742346300000,"open":0.68392,"high":0.68395,"low":0.68392,"close":0.68393,"volume":456.42999267578125},{"timestamp":1742346360000,"open":0.68393,"high":0.68422,"low":0.68393,"close":0.6841,"volume":1908.0799560546875},{"timestamp":1742346420000,"open":0.6841,"high":0.6841,"low":0.68398,"close":0.68402,"volume":1285.010009765625},{"timestamp":1742346480000,"open":0.68403,"high":0.68404,"low":0.68392,"close":0.684,"volume":1429.199951171875},{"timestamp":1742346540000,"open":0.68403,"high":0.68415,"low":0.68398,"close":0.68412,"volume":2079.659912109375},{"timestamp":1742346600000,"open":0.68411,"high":0.68411,"low":0.68399,"close":0.68403,"volume":1128.02001953125},{"timestamp":1742346660000,"open":0.68403,"high":0.68403,"low":0.68389,"close":0.68391,"volume":931.7999877929688},{"timestamp":1742346720000,"open":0.6839,"high":0.6839,"low":0.68376,"close":0.68383,"volume":2371.239990234375},{"timestamp":1742346780000,"open":0.68382,"high":0.6839,"low":0.68375,"close":0.68386,"volume":5131.41015625},{"timestamp":1742346840000,"open":0.68387,"high":0.68392,"low":0.68375,"close":0.68379,"volume":3365.31005859375},{"timestamp":1742346900000,"open":0.6838,"high":0.68388,"low":0.68374,"close":0.68382,"volume":4686.1201171875},{"timestamp":1742346960000,"open":0.68381,"high":0.68392,"low":0.68377,"close":0.68387,"volume":5396.7099609375},{"timestamp":1742347020000,"open":0.6839,"high":0.68391,"low":0.68379,"close":0.68379,"volume":2202.2900390625},{"timestamp":1742347080000,"open":0.68378,"high":0.68388,"low":0.68378,"close":0.68386,"volume":4075.97998046875},{"timestamp":1742347140000,"open":0.68384,"high":0.68386,"low":0.68377,"close":0.68377,"volume":2417},{"timestamp":1742347200000,"open":0.68378,"high":0.68381,"low":0.68372,"close":0.68373,"volume":1582.7900390625},{"timestamp":1742347260000,"open":0.68374,"high":0.68382,"low":0.68374,"close":0.68375,"volume":1322.530029296875},{"timestamp":1742347320000,"open":0.68377,"high":0.68379,"low":0.68371,"close":0.68372,"volume":2328.820068359375},{"timestamp":1742347380000,"open":0.6837,"high":0.6838,"low":0.6837,"close":0.68378,"volume":822.0599975585938},{"timestamp":1742347440000,"open":0.68378,"high":0.6838,"low":0.68373,"close":0.68377,"volume":917.0999755859375},{"timestamp":1742347500000,"open":0.68376,"high":0.68378,"low":0.68372,"close":0.68375,"volume":1049.719970703125},{"timestamp":1742347560000,"open":0.68374,"high":0.68377,"low":0.6837,"close":0.6837,"volume":1010.4400024414062},{"timestamp":1742347620000,"open":0.68371,"high":0.68381,"low":0.68371,"close":0.68379,"volume":927.6300048828125},{"timestamp":1742347680000,"open":0.68379,"high":0.68383,"low":0.68377,"close":0.68381,"volume":992.6699829101562},{"timestamp":1742347740000,"open":0.6838,"high":0.68383,"low":0.68377,"close":0.68377,"volume":1494.7099609375},{"timestamp":1742347800000,"open":0.68378,"high":0.68391,"low":0.68378,"close":0.68385,"volume":2877.35009765625},{"timestamp":1742347860000,"open":0.68386,"high":0.68401,"low":0.68379,"close":0.68391,"volume":3252.280029296875},{"timestamp":1742347920000,"open":0.68394,"high":0.68399,"low":0.68386,"close":0.68393,"volume":2429.39990234375},{"timestamp":1742347980000,"open":0.68391,"high":0.68398,"low":0.68387,"close":0.68394,"volume":2673.219970703125},{"timestamp":1742348040000,"open":0.68394,"high":0.68399,"low":0.68388,"close":0.68396,"volume":2345.159912109375},{"timestamp":1742348100000,"open":0.68389,"high":0.68403,"low":0.68389,"close":0.68394,"volume":2329.1298828125},{"timestamp":1742348160000,"open":0.68392,"high":0.68403,"low":0.68388,"close":0.68393,"volume":2572.719970703125},{"timestamp":1742348220000,"open":0.68393,"high":0.68401,"low":0.68386,"close":0.68401,"volume":2509.010009765625},{"timestamp":1742348280000,"open":0.68402,"high":0.68408,"low":0.68394,"close":0.68399,"volume":2118.7099609375},{"timestamp":1742348340000,"open":0.68399,"high":0.68405,"low":0.68394,"close":0.68396,"volume":4414.4501953125},{"timestamp":1742348400000,"open":0.68397,"high":0.68401,"low":0.68393,"close":0.684,"volume":3169.14990234375},{"timestamp":1742348460000,"open":0.684,"high":0.68404,"low":0.68392,"close":0.68403,"volume":2522.4599609375},{"timestamp":1742348520000,"open":0.68403,"high":0.68409,"low":0.68398,"close":0.68404,"volume":1974},{"timestamp":1742348580000,"open":0.68401,"high":0.6841,"low":0.68401,"close":0.68405,"volume":4746.490234375},{"timestamp":1742348640000,"open":0.68403,"high":0.68414,"low":0.68401,"close":0.68411,"volume":3392.10009765625},{"timestamp":1742348700000,"open":0.68411,"high":0.68415,"low":0.68403,"close":0.68411,"volume":4499.68017578125},{"timestamp":1742348760000,"open":0.68412,"high":0.68413,"low":0.68401,"close":0.68404,"volume":1878.18994140625},{"timestamp":1742348820000,"open":0.68407,"high":0.68409,"low":0.68401,"close":0.68405,"volume":1782.8399658203125},{"timestamp":1742348880000,"open":0.68403,"high":0.68407,"low":0.68396,"close":0.68404,"volume":4391.43994140625},{"timestamp":1742348940000,"open":0.68404,"high":0.68405,"low":0.68392,"close":0.68393,"volume":2166.5400390625},{"timestamp":1742349000000,"open":0.68393,"high":0.68399,"low":0.68386,"close":0.6839,"volume":3436.35009765625},{"timestamp":1742349060000,"open":0.6839,"high":0.68397,"low":0.68389,"close":0.68393,"volume":4786.3701171875},{"timestamp":1742349120000,"open":0.68395,"high":0.68402,"low":0.68393,"close":0.684,"volume":2369.02001953125},{"timestamp":1742349180000,"open":0.684,"high":0.68406,"low":0.68398,"close":0.68403,"volume":1500.3499755859375},{"timestamp":1742349240000,"open":0.68403,"high":0.68411,"low":0.684,"close":0.6841,"volume":3152.139892578125},{"timestamp":1742349300000,"open":0.68409,"high":0.68418,"low":0.68409,"close":0.68413,"volume":1215.8800048828125},{"timestamp":1742349360000,"open":0.68414,"high":0.68415,"low":0.68407,"close":0.68408,"volume":1754.1800537109375},{"timestamp":1742349420000,"open":0.68409,"high":0.68412,"low":0.68402,"close":0.68406,"volume":1098.25},{"timestamp":1742349480000,"open":0.68406,"high":0.6841,"low":0.68399,"close":0.684,"volume":1436.77001953125},{"timestamp":1742349540000,"open":0.68399,"high":0.68421,"low":0.68399,"close":0.6842,"volume":1379.260009765625},{"timestamp":1742349600000,"open":0.6842,"high":0.68424,"low":0.68415,"close":0.68421,"volume":1330.7900390625},{"timestamp":1742349660000,"open":0.68423,"high":0.68431,"low":0.68422,"close":0.68424,"volume":979.3800048828125},{"timestamp":1742349720000,"open":0.68428,"high":0.68431,"low":0.68425,"close":0.68427,"volume":1249.280029296875},{"timestamp":1742349780000,"open":0.6843,"high":0.68437,"low":0.68424,"close":0.68429,"volume":1052.5999755859375},{"timestamp":1742349840000,"open":0.68429,"high":0.68435,"low":0.68428,"close":0.68433,"volume":884.280029296875},{"timestamp":1742349900000,"open":0.68432,"high":0.68442,"low":0.68429,"close":0.68442,"volume":1460.47998046875},{"timestamp":1742349960000,"open":0.6844,"high":0.68443,"low":0.68432,"close":0.68441,"volume":1180.93994140625},{"timestamp":1742350020000,"open":0.68442,"high":0.68447,"low":0.68437,"close":0.68437,"volume":1351.75},{"timestamp":1742350080000,"open":0.6844,"high":0.68449,"low":0.68438,"close":0.68446,"volume":1282.7099609375},{"timestamp":1742350140000,"open":0.68447,"high":0.68449,"low":0.68439,"close":0.6844,"volume":1419.550048828125},{"timestamp":1742350200000,"open":0.6844,"high":0.6845,"low":0.6844,"close":0.68447,"volume":1339.72998046875},{"timestamp":1742350260000,"open":0.68447,"high":0.6845,"low":0.68442,"close":0.68447,"volume":1088.9100341796875},{"timestamp":1742350320000,"open":0.68445,"high":0.68452,"low":0.68441,"close":0.68445,"volume":2240.530029296875},{"timestamp":1742350380000,"open":0.68446,"high":0.68458,"low":0.68439,"close":0.68458,"volume":2247.800048828125},{"timestamp":1742350440000,"open":0.68458,"high":0.68464,"low":0.68457,"close":0.68461,"volume":1172.760009765625},{"timestamp":1742350500000,"open":0.68462,"high":0.68467,"low":0.68456,"close":0.68465,"volume":1502.0999755859375},{"timestamp":1742350560000,"open":0.68465,"high":0.6847,"low":0.68464,"close":0.68467,"volume":1533.550048828125},{"timestamp":1742350620000,"open":0.68466,"high":0.68475,"low":0.68466,"close":0.68471,"volume":832.2100219726562},{"timestamp":1742350680000,"open":0.68473,"high":0.68474,"low":0.68467,"close":0.6847,"volume":820.7999877929688},{"timestamp":1742350740000,"open":0.6847,"high":0.68474,"low":0.68467,"close":0.68469,"volume":936.219970703125},{"timestamp":1742350800000,"open":0.68469,"high":0.68471,"low":0.68464,"close":0.68464,"volume":1095.8199462890625},{"timestamp":1742350860000,"open":0.68464,"high":0.68471,"low":0.6846,"close":0.68466,"volume":1168.4200439453125},{"timestamp":1742350920000,"open":0.68467,"high":0.68471,"low":0.68463,"close":0.68465,"volume":1088.699951171875},{"timestamp":1742350980000,"open":0.68465,"high":0.68471,"low":0.6846,"close":0.68467,"volume":1259.699951171875},{"timestamp":1742351040000,"open":0.68469,"high":0.6847,"low":0.68461,"close":0.68465,"volume":1174.199951171875},{"timestamp":1742351100000,"open":0.68467,"high":0.68476,"low":0.68463,"close":0.68467,"volume":2095.719970703125},{"timestamp":1742351160000,"open":0.68469,"high":0.68469,"low":0.68462,"close":0.68462,"volume":698.239990234375},{"timestamp":1742351220000,"open":0.68462,"high":0.68468,"low":0.68462,"close":0.68466,"volume":870.6900024414062},{"timestamp":1742351280000,"open":0.68466,"high":0.68469,"low":0.68463,"close":0.68468,"volume":956.0800170898438},{"timestamp":1742351340000,"open":0.68469,"high":0.68473,"low":0.68468,"close":0.68472,"volume":1372.3199462890625},{"timestamp":1742351400000,"open":0.68473,"high":0.68479,"low":0.68465,"close":0.68466,"volume":1497.5799560546875},{"timestamp":1742351460000,"open":0.6847,"high":0.68473,"low":0.68462,"close":0.68463,"volume":981.8200073242188},{"timestamp":1742351520000,"open":0.68462,"high":0.68472,"low":0.68462,"close":0.68468,"volume":1108.6400146484375},{"timestamp":1742351580000,"open":0.68467,"high":0.68471,"low":0.68457,"close":0.68462,"volume":1301.02001953125},{"timestamp":1742351640000,"open":0.68462,"high":0.68469,"low":0.68459,"close":0.68462,"volume":1896.699951171875},{"timestamp":1742351700000,"open":0.68462,"high":0.68464,"low":0.68457,"close":0.68461,"volume":1345.199951171875},{"timestamp":1742351760000,"open":0.68459,"high":0.6847,"low":0.68451,"close":0.6846,"volume":1309.5799560546875},{"timestamp":1742351820000,"open":0.6846,"high":0.68471,"low":0.68455,"close":0.68459,"volume":961.8800048828125},{"timestamp":1742351880000,"open":0.68458,"high":0.68462,"low":0.68452,"close":0.68452,"volume":917.7000122070312},{"timestamp":1742351940000,"open":0.68455,"high":0.6846,"low":0.68447,"close":0.68456,"volume":974.7000122070312},{"timestamp":1742352000000,"open":0.68456,"high":0.68471,"low":0.68449,"close":0.68469,"volume":1430.699951171875},{"timestamp":1742352060000,"open":0.68468,"high":0.68476,"low":0.68468,"close":0.68473,"volume":991.5599975585938},{"timestamp":1742352120000,"open":0.68472,"high":0.68472,"low":0.68456,"close":0.68456,"volume":786.5700073242188},{"timestamp":1742352180000,"open":0.68456,"high":0.68464,"low":0.68456,"close":0.68462,"volume":524.4000244140625},{"timestamp":1742352240000,"open":0.68462,"high":0.68466,"low":0.68459,"close":0.6846,"volume":524.4000244140625},{"timestamp":1742352300000,"open":0.68461,"high":0.68468,"low":0.68458,"close":0.68458,"volume":1020.2999877929688},{"timestamp":1742352360000,"open":0.68458,"high":0.68462,"low":0.68455,"close":0.68458,"volume":929.0999755859375},{"timestamp":1742352420000,"open":0.68459,"high":0.6846,"low":0.68456,"close":0.68459,"volume":678.2999877929688},{"timestamp":1742352480000,"open":0.68459,"high":0.68459,"low":0.68454,"close":0.68455,"volume":855},{"timestamp":1742352540000,"open":0.68455,"high":0.68458,"low":0.68452,"close":0.68455,"volume":467.3999938964844},{"timestamp":1742352600000,"open":0.68456,"high":0.68458,"low":0.68449,"close":0.68457,"volume":815.0999755859375},{"timestamp":1742352660000,"open":0.68457,"high":0.68459,"low":0.68453,"close":0.68456,"volume":763.7999877929688},{"timestamp":1742352720000,"open":0.68456,"high":0.6846,"low":0.68453,"close":0.68459,"volume":615.5999755859375},{"timestamp":1742352780000,"open":0.6846,"high":0.68462,"low":0.68456,"close":0.68459,"volume":618.4600219726562},{"timestamp":1742352840000,"open":0.6846,"high":0.68461,"low":0.68457,"close":0.68459,"volume":615.5999755859375},{"timestamp":1742352900000,"open":0.68458,"high":0.68462,"low":0.68456,"close":0.6846,"volume":531.530029296875},{"timestamp":1742352960000,"open":0.68461,"high":0.68465,"low":0.68457,"close":0.68458,"volume":872.0999755859375},{"timestamp":1742353020000,"open":0.68459,"high":0.68459,"low":0.68455,"close":0.68457,"volume":726.75},{"timestamp":1742353080000,"open":0.68457,"high":0.68462,"low":0.68456,"close":0.68459,"volume":741},{"timestamp":1742353140000,"open":0.68461,"high":0.68463,"low":0.68453,"close":0.68455,"volume":823.6400146484375},{"timestamp":1742353200000,"open":0.68454,"high":0.68457,"low":0.68452,"close":0.68455,"volume":558.5999755859375},{"timestamp":1742353260000,"open":0.68454,"high":0.68463,"low":0.68453,"close":0.68458,"volume":624.8200073242188},{"timestamp":1742353320000,"open":0.6846,"high":0.68468,"low":0.68455,"close":0.68459,"volume":797.260009765625},{"timestamp":1742353380000,"open":0.68459,"high":0.68462,"low":0.68459,"close":0.68462,"volume":399},{"timestamp":1742353440000,"open":0.68462,"high":0.68464,"low":0.68459,"close":0.6846,"volume":381.8999938964844},{"timestamp":1742353500000,"open":0.68461,"high":0.6847,"low":0.68457,"close":0.68459,"volume":758.0999755859375},{"timestamp":1742353560000,"open":0.6846,"high":0.68471,"low":0.68458,"close":0.68458,"volume":491.6300048828125},{"timestamp":1742353620000,"open":0.68458,"high":0.68473,"low":0.68458,"close":0.68473,"volume":655.4299926757812},{"timestamp":1742353680000,"open":0.68473,"high":0.68474,"low":0.68464,"close":0.68469,"volume":638.0700073242188},{"timestamp":1742353740000,"open":0.6847,"high":0.68472,"low":0.68464,"close":0.6847,"volume":820.6900024414062},{"timestamp":1742353800000,"open":0.68468,"high":0.68471,"low":0.68466,"close":0.68471,"volume":644},{"timestamp":1742353860000,"open":0.68472,"high":0.68472,"low":0.68455,"close":0.68465,"volume":542.9199829101562},{"timestamp":1742353920000,"open":0.68465,"high":0.68472,"low":0.68458,"close":0.6846,"volume":725.989990234375},{"timestamp":1742353980000,"open":0.6846,"high":0.68464,"low":0.68458,"close":0.68462,"volume":393.29998779296875},{"timestamp":1742354040000,"open":0.68462,"high":0.68465,"low":0.68461,"close":0.68462,"volume":763.7999877929688},{"timestamp":1742354100000,"open":0.68461,"high":0.68474,"low":0.68461,"close":0.68466,"volume":1484.8399658203125},{"timestamp":1742354160000,"open":0.68467,"high":0.6847,"low":0.68463,"close":0.68466,"volume":950.4000244140625},{"timestamp":1742354220000,"open":0.68465,"high":0.68466,"low":0.68452,"close":0.68453,"volume":845.0700073242188},{"timestamp":1742354280000,"open":0.68455,"high":0.68457,"low":0.68448,"close":0.6845,"volume":1168.530029296875},{"timestamp":1742354340000,"open":0.68451,"high":0.68457,"low":0.68449,"close":0.68457,"volume":684.030029296875},{"timestamp":1742354400000,"open":0.68456,"high":0.68462,"low":0.68453,"close":0.68457,"volume":1214.1300048828125},{"timestamp":1742354460000,"open":0.68458,"high":0.68458,"low":0.68445,"close":0.68446,"volume":1286.9200439453125},{"timestamp":1742354520000,"open":0.68446,"high":0.68452,"low":0.68446,"close":0.68449,"volume":805.219970703125},{"timestamp":1742354580000,"open":0.6845,"high":0.68454,"low":0.68445,"close":0.68446,"volume":907.8499755859375},{"timestamp":1742354640000,"open":0.68447,"high":0.68449,"low":0.6844,"close":0.68445,"volume":1080.27001953125},{"timestamp":1742354700000,"open":0.68446,"high":0.68449,"low":0.68441,"close":0.68444,"volume":1518.1800537109375},{"timestamp":1742354760000,"open":0.68445,"high":0.68447,"low":0.68432,"close":0.68436,"volume":1458.739990234375},{"timestamp":1742354820000,"open":0.68435,"high":0.68438,"low":0.68421,"close":0.68423,"volume":967.6300048828125},{"timestamp":1742354880000,"open":0.68424,"high":0.68426,"low":0.68419,"close":0.68425,"volume":883.97998046875},{"timestamp":1742354940000,"open":0.68426,"high":0.68426,"low":0.68406,"close":0.68421,"volume":2292.110107421875},{"timestamp":1742355000000,"open":0.6842,"high":0.68423,"low":0.68409,"close":0.68417,"volume":1497.6500244140625},{"timestamp":1742355060000,"open":0.68411,"high":0.68423,"low":0.68409,"close":0.68421,"volume":1541.9200439453125},{"timestamp":1742355120000,"open":0.68422,"high":0.68426,"low":0.68412,"close":0.68418,"volume":1466.9300537109375},{"timestamp":1742355180000,"open":0.68418,"high":0.68424,"low":0.68409,"close":0.68415,"volume":1667.530029296875},{"timestamp":1742355240000,"open":0.68415,"high":0.68417,"low":0.68402,"close":0.68407,"volume":1199.510009765625},{"timestamp":1742355300000,"open":0.68408,"high":0.68419,"low":0.68407,"close":0.6841,"volume":2032.739990234375},{"timestamp":1742355360000,"open":0.68409,"high":0.68419,"low":0.68404,"close":0.68414,"volume":2243.800048828125},{"timestamp":1742355420000,"open":0.68404,"high":0.68423,"low":0.68402,"close":0.6842,"volume":1392.8699951171875},{"timestamp":1742355480000,"open":0.68419,"high":0.68422,"low":0.68415,"close":0.68419,"volume":1178.1500244140625},{"timestamp":1742355540000,"open":0.6842,"high":0.68429,"low":0.68417,"close":0.68424,"volume":781.6500244140625},{"timestamp":1742355600000,"open":0.68423,"high":0.68429,"low":0.68412,"close":0.68423,"volume":975.5900268554688},{"timestamp":1742355660000,"open":0.68423,"high":0.68426,"low":0.6842,"close":0.68425,"volume":570.5},{"timestamp":1742355720000,"open":0.68423,"high":0.68428,"low":0.68416,"close":0.68425,"volume":787.3099975585938},{"timestamp":1742355780000,"open":0.68425,"high":0.6843,"low":0.68423,"close":0.68425,"volume":827.239990234375},{"timestamp":1742355840000,"open":0.68425,"high":0.6843,"low":0.68424,"close":0.68429,"volume":821.530029296875},{"timestamp":1742355900000,"open":0.6843,"high":0.68432,"low":0.68423,"close":0.68428,"volume":861.4600219726562},{"timestamp":1742355960000,"open":0.68428,"high":0.68434,"low":0.68421,"close":0.6843,"volume":832.9500122070312},{"timestamp":1742356020000,"open":0.68429,"high":0.68445,"low":0.68429,"close":0.6844,"volume":845.77001953125},{"timestamp":1742356080000,"open":0.68441,"high":0.68451,"low":0.6844,"close":0.68451,"volume":707.4199829101562},{"timestamp":1742356140000,"open":0.68452,"high":0.68459,"low":0.68449,"close":0.68452,"volume":1255.0999755859375},{"timestamp":1742356200000,"open":0.68453,"high":0.68456,"low":0.68453,"close":0.68455,"volume":285.239990234375},{"timestamp":1742356260000,"open":0.68455,"high":0.68465,"low":0.68454,"close":0.68462,"volume":1158.0999755859375},{"timestamp":1742356320000,"open":0.68462,"high":0.68467,"low":0.68457,"close":0.68465,"volume":1195.97998046875},{"timestamp":1742356380000,"open":0.68467,"high":0.68471,"low":0.68461,"close":0.68463,"volume":805.77001953125},{"timestamp":1742356440000,"open":0.68463,"high":0.6847,"low":0.68457,"close":0.68465,"volume":1485.5400390625},{"timestamp":1742356500000,"open":0.68464,"high":0.68466,"low":0.68459,"close":0.68466,"volume":1067.43994140625},{"timestamp":1742356560000,"open":0.68467,"high":0.68471,"low":0.68458,"close":0.68465,"volume":1549.9599609375},{"timestamp":1742356620000,"open":0.68466,"high":0.68481,"low":0.68466,"close":0.68477,"volume":1045.72998046875},{"timestamp":1742356680000,"open":0.68475,"high":0.6848,"low":0.68472,"close":0.68475,"volume":1342.780029296875},{"timestamp":1742356740000,"open":0.68476,"high":0.68477,"low":0.68469,"close":0.68474,"volume":1684.5699462890625},{"timestamp":1742356800000,"open":0.68474,"high":0.68484,"low":0.68471,"close":0.6848,"volume":1527.0699462890625},{"timestamp":1742356860000,"open":0.68482,"high":0.68489,"low":0.68479,"close":0.68482,"volume":1711.760009765625},{"timestamp":1742356920000,"open":0.6848,"high":0.68484,"low":0.68473,"close":0.6848,"volume":2334.22998046875},{"timestamp":1742356980000,"open":0.68481,"high":0.68483,"low":0.68469,"close":0.68478,"volume":1057.9100341796875},{"timestamp":1742357040000,"open":0.68476,"high":0.68478,"low":0.68469,"close":0.68475,"volume":648.1400146484375},{"timestamp":1742357100000,"open":0.68477,"high":0.68478,"low":0.68473,"close":0.68477,"volume":944.9299926757812},{"timestamp":1742357160000,"open":0.68479,"high":0.68479,"low":0.68475,"close":0.68478,"volume":467.3999938964844},{"timestamp":1742357220000,"open":0.68479,"high":0.68481,"low":0.68473,"close":0.68476,"volume":483.9599914550781},{"timestamp":1742357280000,"open":0.68475,"high":0.68481,"low":0.68472,"close":0.68477,"volume":1060.510009765625},{"timestamp":1742357340000,"open":0.68478,"high":0.68481,"low":0.68473,"close":0.68474,"volume":681.5999755859375},{"timestamp":1742357400000,"open":0.68475,"high":0.6848,"low":0.6847,"close":0.68476,"volume":1079.989990234375},{"timestamp":1742357460000,"open":0.68479,"high":0.68483,"low":0.68469,"close":0.68478,"volume":1881.300048828125},{"timestamp":1742357520000,"open":0.68477,"high":0.68478,"low":0.6846,"close":0.68465,"volume":1122.8599853515625},{"timestamp":1742357580000,"open":0.68465,"high":0.6847,"low":0.68463,"close":0.68467,"volume":760.1199951171875},{"timestamp":1742357640000,"open":0.68466,"high":0.68468,"low":0.68456,"close":0.68464,"volume":714.530029296875},{"timestamp":1742357700000,"open":0.68465,"high":0.68466,"low":0.68459,"close":0.68466,"volume":660.3099975585938},{"timestamp":1742357760000,"open":0.68459,"high":0.6847,"low":0.68459,"close":0.68462,"volume":704.47998046875},{"timestamp":1742357820000,"open":0.68465,"high":0.68471,"low":0.68461,"close":0.68469,"volume":1080.8199462890625},{"timestamp":1742357880000,"open":0.68468,"high":0.68469,"low":0.68459,"close":0.68462,"volume":477.79998779296875},{"timestamp":1742357940000,"open":0.68459,"high":0.68465,"low":0.68456,"close":0.68457,"volume":727.2899780273438},{"timestamp":1742358000000,"open":0.6846,"high":0.6846,"low":0.68456,"close":0.68457,"volume":417.8900146484375},{"timestamp":1742358060000,"open":0.68456,"high":0.6846,"low":0.68452,"close":0.68454,"volume":519.1699829101562},{"timestamp":1742358120000,"open":0.68455,"high":0.68463,"low":0.68452,"close":0.68454,"volume":714.5900268554688},{"timestamp":1742358180000,"open":0.68454,"high":0.68455,"low":0.68439,"close":0.68442,"volume":1183.8599853515625},{"timestamp":1742358240000,"open":0.68444,"high":0.68448,"low":0.6843,"close":0.68443,"volume":1629.280029296875},{"timestamp":1742358300000,"open":0.68445,"high":0.68449,"low":0.68436,"close":0.68436,"volume":1473.8399658203125},{"timestamp":1742358360000,"open":0.68435,"high":0.68444,"low":0.68435,"close":0.68438,"volume":597.489990234375},{"timestamp":1742358420000,"open":0.68438,"high":0.68441,"low":0.68427,"close":0.68432,"volume":875.1400146484375},{"timestamp":1742358480000,"open":0.68432,"high":0.68439,"low":0.68422,"close":0.68428,"volume":762.239990234375},{"timestamp":1742358540000,"open":0.68433,"high":0.68439,"low":0.68426,"close":0.68429,"volume":1129.5899658203125},{"timestamp":1742358600000,"open":0.68429,"high":0.68433,"low":0.68417,"close":0.6843,"volume":1019.8099975585938},{"timestamp":1742358660000,"open":0.68427,"high":0.68432,"low":0.68423,"close":0.6843,"volume":770.2899780273438},{"timestamp":1742358720000,"open":0.68429,"high":0.68438,"low":0.6842,"close":0.68425,"volume":1193.739990234375},{"timestamp":1742358780000,"open":0.68422,"high":0.68436,"low":0.68421,"close":0.68432,"volume":895.010009765625},{"timestamp":1742358840000,"open":0.68431,"high":0.68435,"low":0.68424,"close":0.68431,"volume":605.4299926757812},{"timestamp":1742358900000,"open":0.68431,"high":0.68432,"low":0.68422,"close":0.68427,"volume":817.2899780273438},{"timestamp":1742358960000,"open":0.68425,"high":0.68429,"low":0.68423,"close":0.68428,"volume":530.6400146484375},{"timestamp":1742359020000,"open":0.68428,"high":0.68431,"low":0.68425,"close":0.68428,"volume":861.75},{"timestamp":1742359080000,"open":0.6843,"high":0.68432,"low":0.68424,"close":0.6843,"volume":448.0400085449219},{"timestamp":1742359140000,"open":0.68431,"high":0.68433,"low":0.68424,"close":0.68431,"volume":419.4200134277344},{"timestamp":1742359200000,"open":0.68426,"high":0.68434,"low":0.68422,"close":0.68431,"volume":877.6500244140625},{"timestamp":1742359260000,"open":0.68432,"high":0.68435,"low":0.68426,"close":0.6843,"volume":596.52001953125},{"timestamp":1742359320000,"open":0.68429,"high":0.68437,"low":0.6842,"close":0.6842,"volume":732.0599975585938},{"timestamp":1742359380000,"open":0.68421,"high":0.68428,"low":0.68417,"close":0.68426,"volume":370.2799987792969},{"timestamp":1742359440000,"open":0.68428,"high":0.6843,"low":0.68427,"close":0.68429,"volume":119.87999725341797},{"timestamp":1742359500000,"open":0.6843,"high":0.68436,"low":0.68427,"close":0.68434,"volume":372.2799987792969},{"timestamp":1742359560000,"open":0.68433,"high":0.68434,"low":0.68423,"close":0.68434,"volume":470.7699890136719},{"timestamp":1742359620000,"open":0.68436,"high":0.68439,"low":0.68436,"close":0.68437,"volume":456.3999938964844},{"timestamp":1742359680000,"open":0.68437,"high":0.68442,"low":0.68436,"close":0.68437,"volume":633.0499877929688},{"timestamp":1742359740000,"open":0.68437,"high":0.68441,"low":0.68431,"close":0.68434,"volume":553.4000244140625},{"timestamp":1742359800000,"open":0.68435,"high":0.68442,"low":0.68434,"close":0.68438,"volume":480.95001220703125},{"timestamp":1742359860000,"open":0.68438,"high":0.68442,"low":0.68436,"close":0.68439,"volume":624.1400146484375},{"timestamp":1742359920000,"open":0.68438,"high":0.6844,"low":0.68436,"close":0.68437,"volume":387.94000244140625},{"timestamp":1742359980000,"open":0.68438,"high":0.68438,"low":0.68431,"close":0.68432,"volume":513.52001953125},{"timestamp":1742360040000,"open":0.68432,"high":0.68438,"low":0.68428,"close":0.68431,"volume":454.3800048828125},{"timestamp":1742360100000,"open":0.68439,"high":0.68439,"low":0.68429,"close":0.68432,"volume":644.9299926757812},{"timestamp":1742360160000,"open":0.68431,"high":0.68438,"low":0.68431,"close":0.68434,"volume":1038.4599609375},{"timestamp":1742360220000,"open":0.68435,"high":0.68435,"low":0.6843,"close":0.68432,"volume":622.239990234375},{"timestamp":1742360280000,"open":0.68433,"high":0.68436,"low":0.68432,"close":0.68436,"volume":639.0499877929688},{"timestamp":1742360340000,"open":0.68436,"high":0.68443,"low":0.68436,"close":0.68438,"volume":661.9000244140625},{"timestamp":1742360400000,"open":0.68442,"high":0.68447,"low":0.68439,"close":0.68444,"volume":838.8499755859375},{"timestamp":1742360460000,"open":0.68444,"high":0.68454,"low":0.68441,"close":0.6845,"volume":944.9400024414062},{"timestamp":1742360520000,"open":0.68451,"high":0.68458,"low":0.68451,"close":0.68452,"volume":878.5900268554688},{"timestamp":1742360580000,"open":0.6845,"high":0.68463,"low":0.6845,"close":0.68461,"volume":621.8499755859375},{"timestamp":1742360640000,"open":0.6846,"high":0.68462,"low":0.68454,"close":0.6846,"volume":1017.27001953125},{"timestamp":1742360700000,"open":0.68462,"high":0.68474,"low":0.68457,"close":0.68466,"volume":1159.47998046875},{"timestamp":1742360760000,"open":0.68466,"high":0.6847,"low":0.68463,"close":0.68468,"volume":828.0900268554688},{"timestamp":1742360820000,"open":0.6847,"high":0.6847,"low":0.68453,"close":0.68456,"volume":1110.300048828125},{"timestamp":1742360880000,"open":0.68456,"high":0.68459,"low":0.68439,"close":0.68446,"volume":1209.510009765625},{"timestamp":1742360940000,"open":0.68446,"high":0.68447,"low":0.68437,"close":0.68439,"volume":1600.4599609375},{"timestamp":1742361000000,"open":0.68441,"high":0.68444,"low":0.68441,"close":0.68443,"volume":443.05999755859375},{"timestamp":1742361060000,"open":0.68442,"high":0.68454,"low":0.68442,"close":0.68448,"volume":895.75},{"timestamp":1742361120000,"open":0.68449,"high":0.68449,"low":0.68444,"close":0.68446,"volume":678.9000244140625},{"timestamp":1742361180000,"open":0.68446,"high":0.68448,"low":0.68442,"close":0.68445,"volume":661.7899780273438},{"timestamp":1742361240000,"open":0.68444,"high":0.68448,"low":0.68444,"close":0.68445,"volume":678.9000244140625},{"timestamp":1742361300000,"open":0.68446,"high":0.6846,"low":0.68444,"close":0.68458,"volume":944.739990234375},{"timestamp":1742361360000,"open":0.68459,"high":0.68459,"low":0.68453,"close":0.68456,"volume":1313.68994140625},{"timestamp":1742361420000,"open":0.68454,"high":0.68457,"low":0.68454,"close":0.68454,"volume":473.55999755859375},{"timestamp":1742361480000,"open":0.68448,"high":0.68454,"low":0.68446,"close":0.68452,"volume":427.8900146484375},{"timestamp":1742361540000,"open":0.68452,"high":0.68452,"low":0.68436,"close":0.68441,"volume":1041.81005859375},{"timestamp":1742361600000,"open":0.68441,"high":0.68447,"low":0.68439,"close":0.68441,"volume":1049.8199462890625},{"timestamp":1742361660000,"open":0.68442,"high":0.68444,"low":0.68438,"close":0.68438,"volume":884.3599853515625},{"timestamp":1742361720000,"open":0.68439,"high":0.68445,"low":0.68439,"close":0.68442,"volume":636.1500244140625},{"timestamp":1742361780000,"open":0.68443,"high":0.68445,"low":0.68438,"close":0.68441,"volume":687.510009765625},{"timestamp":1742361840000,"open":0.68442,"high":0.68443,"low":0.68438,"close":0.6844,"volume":507.760009765625},{"timestamp":1742361900000,"open":0.68441,"high":0.68447,"low":0.68439,"close":0.68447,"volume":433.5899963378906},{"timestamp":1742361960000,"open":0.68445,"high":0.68447,"low":0.68442,"close":0.68444,"volume":761.0700073242188},{"timestamp":1742362020000,"open":0.68442,"high":0.68448,"low":0.68442,"close":0.68445,"volume":661.8099975585938},{"timestamp":1742362080000,"open":0.68443,"high":0.68451,"low":0.68443,"close":0.68447,"volume":581.9099731445312},{"timestamp":1742362140000,"open":0.68446,"high":0.68447,"low":0.68441,"close":0.68444,"volume":519.1599731445312},{"timestamp":1742362200000,"open":0.68443,"high":0.68448,"low":0.68434,"close":0.68443,"volume":1066.8800048828125},{"timestamp":1742362260000,"open":0.68443,"high":0.68444,"low":0.68439,"close":0.68442,"volume":1032.68994140625},{"timestamp":1742362320000,"open":0.68442,"high":0.68447,"low":0.6844,"close":0.68442,"volume":952.7999877929688},{"timestamp":1742362380000,"open":0.68442,"high":0.68443,"low":0.68437,"close":0.68439,"volume":570.510009765625},{"timestamp":1742362440000,"open":0.68439,"high":0.68443,"low":0.68436,"close":0.68442,"volume":840.3699951171875},{"timestamp":1742362500000,"open":0.6844,"high":0.68445,"low":0.68439,"close":0.68442,"volume":696.02001953125},{"timestamp":1742362560000,"open":0.6844,"high":0.68444,"low":0.68435,"close":0.68439,"volume":1015.5},{"timestamp":1742362620000,"open":0.68439,"high":0.68442,"low":0.68434,"close":0.68435,"volume":1033.239990234375},{"timestamp":1742362680000,"open":0.68434,"high":0.68437,"low":0.68427,"close":0.68432,"volume":787.3499755859375},{"timestamp":1742362740000,"open":0.68431,"high":0.68435,"low":0.68429,"close":0.68432,"volume":947.4600219726562},{"timestamp":1742362800000,"open":0.68431,"high":0.68433,"low":0.68428,"close":0.68429,"volume":838.6799926757812},{"timestamp":1742362860000,"open":0.6843,"high":0.68432,"low":0.68423,"close":0.68432,"volume":703.489990234375},{"timestamp":1742362920000,"open":0.68432,"high":0.68434,"low":0.68429,"close":0.68432,"volume":533.97998046875},{"timestamp":1742362980000,"open":0.68433,"high":0.68439,"low":0.68431,"close":0.68433,"volume":733.1300048828125},{"timestamp":1742363040000,"open":0.68433,"high":0.68438,"low":0.68432,"close":0.68435,"volume":365.1499938964844},{"timestamp":1742363100000,"open":0.68435,"high":0.68436,"low":0.6843,"close":0.68431,"volume":741.6699829101562},{"timestamp":1742363160000,"open":0.68432,"high":0.68435,"low":0.68429,"close":0.68435,"volume":656.0800170898438},{"timestamp":1742363220000,"open":0.68435,"high":0.68439,"low":0.68429,"close":0.68433,"volume":1106.9100341796875},{"timestamp":1742363280000,"open":0.68434,"high":0.68435,"low":0.68427,"close":0.68428,"volume":890.0399780273438},{"timestamp":1742363340000,"open":0.68429,"high":0.68434,"low":0.68427,"close":0.68431,"volume":974.2000122070312},{"timestamp":1742363400000,"open":0.6843,"high":0.68436,"low":0.68429,"close":0.68434,"volume":1072.6400146484375},{"timestamp":1742363460000,"open":0.68433,"high":0.68435,"low":0.6843,"close":0.68431,"volume":627.5700073242188},{"timestamp":1742363520000,"open":0.68434,"high":0.68437,"low":0.68426,"close":0.68437,"volume":490.6300048828125},{"timestamp":1742363580000,"open":0.68438,"high":0.68439,"low":0.6843,"close":0.6843,"volume":587.6599731445312},{"timestamp":1742363640000,"open":0.68429,"high":0.68434,"low":0.68429,"close":0.6843,"volume":726.0700073242188},{"timestamp":1742363700000,"open":0.68431,"high":0.68438,"low":0.68429,"close":0.68433,"volume":949.0900268554688},{"timestamp":1742363760000,"open":0.68433,"high":0.68437,"low":0.68431,"close":0.68435,"volume":650.3699951171875},{"timestamp":1742363820000,"open":0.68435,"high":0.68446,"low":0.6843,"close":0.68432,"volume":1248.22998046875},{"timestamp":1742363880000,"open":0.68432,"high":0.68436,"low":0.68427,"close":0.68428,"volume":924.3599853515625},{"timestamp":1742363940000,"open":0.68429,"high":0.68434,"low":0.68422,"close":0.68423,"volume":1509.550048828125},{"timestamp":1742364000000,"open":0.68423,"high":0.68428,"low":0.6842,"close":0.68426,"volume":689.5399780273438},{"timestamp":1742364060000,"open":0.68426,"high":0.68437,"low":0.68426,"close":0.68435,"volume":987.1500244140625},{"timestamp":1742364120000,"open":0.68435,"high":0.68437,"low":0.68425,"close":0.68435,"volume":714.27001953125},{"timestamp":1742364180000,"open":0.68434,"high":0.68445,"low":0.68433,"close":0.68444,"volume":825.3499755859375},{"timestamp":1742364240000,"open":0.68445,"high":0.68458,"low":0.68445,"close":0.68456,"volume":997},{"timestamp":1742364300000,"open":0.68454,"high":0.68473,"low":0.68449,"close":0.68467,"volume":898.469970703125},{"timestamp":1742364360000,"open":0.68469,"high":0.6849,"low":0.68463,"close":0.6847,"volume":895.1400146484375},{"timestamp":1742364420000,"open":0.68471,"high":0.68471,"low":0.68461,"close":0.68465,"volume":941.239990234375},{"timestamp":1742364480000,"open":0.68465,"high":0.68467,"low":0.68459,"close":0.68464,"volume":918.3800048828125},{"timestamp":1742364540000,"open":0.68463,"high":0.68464,"low":0.68432,"close":0.68444,"volume":1078.260009765625},{"timestamp":1742364600000,"open":0.68443,"high":0.6846,"low":0.68437,"close":0.68458,"volume":1392.0799560546875},{"timestamp":1742364660000,"open":0.68458,"high":0.68471,"low":0.68457,"close":0.68465,"volume":734.9600219726562},{"timestamp":1742364720000,"open":0.68466,"high":0.68466,"low":0.68457,"close":0.68462,"volume":639},{"timestamp":1742364780000,"open":0.68462,"high":0.68466,"low":0.68462,"close":0.68463,"volume":496.3599853515625},{"timestamp":1742364840000,"open":0.68467,"high":0.68478,"low":0.68462,"close":0.68462,"volume":1373.739990234375},{"timestamp":1742364900000,"open":0.68459,"high":0.68477,"low":0.68458,"close":0.68474,"volume":934.989990234375},{"timestamp":1742364960000,"open":0.68473,"high":0.68483,"low":0.6847,"close":0.68482,"volume":689.7999877929688},{"timestamp":1742365020000,"open":0.68483,"high":0.6849,"low":0.68483,"close":0.68485,"volume":376.20001220703125},{"timestamp":1742365080000,"open":0.68484,"high":0.68485,"low":0.68477,"close":0.68478,"volume":815.1099853515625},{"timestamp":1742365140000,"open":0.68479,"high":0.68484,"low":0.68478,"close":0.68484,"volume":684.0399780273438},{"timestamp":1742365200000,"open":0.68484,"high":0.68488,"low":0.68481,"close":0.68484,"volume":1313.969970703125},{"timestamp":1742365260000,"open":0.68485,"high":0.68487,"low":0.68479,"close":0.68485,"volume":929.1699829101562},{"timestamp":1742365320000,"open":0.68486,"high":0.68489,"low":0.68483,"close":0.68484,"volume":624.2100219726562},{"timestamp":1742365380000,"open":0.68485,"high":0.68485,"low":0.6848,"close":0.68483,"volume":1054.6099853515625},{"timestamp":1742365440000,"open":0.68483,"high":0.68487,"low":0.68482,"close":0.68484,"volume":735.3499755859375},{"timestamp":1742365500000,"open":0.68485,"high":0.68487,"low":0.6848,"close":0.68481,"volume":1202.7900390625},{"timestamp":1742365560000,"open":0.6848,"high":0.68483,"low":0.6848,"close":0.68483,"volume":575.77001953125},{"timestamp":1742365620000,"open":0.68485,"high":0.68489,"low":0.68485,"close":0.68485,"volume":433.20001220703125},{"timestamp":1742365680000,"open":0.68485,"high":0.68487,"low":0.68483,"close":0.68484,"volume":421.82000732421875},{"timestamp":1742365740000,"open":0.68484,"high":0.68489,"low":0.68483,"close":0.68488,"volume":552.9299926757812},{"timestamp":1742365800000,"open":0.68488,"high":0.68488,"low":0.68482,"close":0.68484,"volume":666.9299926757812},{"timestamp":1742365860000,"open":0.68483,"high":0.68487,"low":0.68475,"close":0.68478,"volume":1026.0999755859375},{"timestamp":1742365920000,"open":0.68479,"high":0.68481,"low":0.68477,"close":0.6848,"volume":438.9700012207031},{"timestamp":1742365980000,"open":0.68482,"high":0.68484,"low":0.68477,"close":0.68483,"volume":877.8599853515625},{"timestamp":1742366040000,"open":0.68482,"high":0.68493,"low":0.68482,"close":0.68488,"volume":1350.9200439453125},{"timestamp":1742366100000,"open":0.68488,"high":0.68492,"low":0.68487,"close":0.6849,"volume":923.4000244140625},{"timestamp":1742366160000,"open":0.6849,"high":0.68496,"low":0.68484,"close":0.68484,"volume":689.7000122070312},{"timestamp":1742366220000,"open":0.68484,"high":0.68484,"low":0.68476,"close":0.68476,"volume":741},{"timestamp":1742366280000,"open":0.68474,"high":0.68475,"low":0.6846,"close":0.68468,"volume":1217.27001953125},{"timestamp":1742366340000,"open":0.68468,"high":0.6847,"low":0.68464,"close":0.68466,"volume":1077.3900146484375},{"timestamp":1742366400000,"open":0.68466,"high":0.68468,"low":0.68454,"close":0.68461,"volume":1197.239990234375},{"timestamp":1742366460000,"open":0.68463,"high":0.68466,"low":0.68452,"close":0.68456,"volume":844.030029296875},{"timestamp":1742366520000,"open":0.68455,"high":0.68459,"low":0.6845,"close":0.68458,"volume":1169.5799560546875},{"timestamp":1742366580000,"open":0.68458,"high":0.68462,"low":0.68455,"close":0.68455,"volume":1106.8199462890625},{"timestamp":1742366640000,"open":0.68453,"high":0.68462,"low":0.68453,"close":0.68458,"volume":991.9600219726562},{"timestamp":1742366700000,"open":0.68457,"high":0.68468,"low":0.68455,"close":0.68467,"volume":1453.6099853515625},{"timestamp":1742366760000,"open":0.68467,"high":0.68473,"low":0.68466,"close":0.68472,"volume":974.77001953125},{"timestamp":1742366820000,"open":0.6847,"high":0.68473,"low":0.68467,"close":0.68471,"volume":857.9500122070312},{"timestamp":1742366880000,"open":0.68471,"high":0.68477,"low":0.68471,"close":0.68472,"volume":1060.199951171875},{"timestamp":1742366940000,"open":0.68472,"high":0.68472,"low":0.68467,"close":0.68469,"volume":1708.0799560546875},{"timestamp":1742367000000,"open":0.68469,"high":0.6847,"low":0.68464,"close":0.68468,"volume":894.9299926757812},{"timestamp":1742367060000,"open":0.68467,"high":0.68478,"low":0.68467,"close":0.68475,"volume":860.77001953125},{"timestamp":1742367120000,"open":0.68476,"high":0.68476,"low":0.68456,"close":0.68457,"volume":1363.8399658203125},{"timestamp":1742367180000,"open":0.68457,"high":0.68464,"low":0.68451,"close":0.68451,"volume":892.1500244140625},{"timestamp":1742367240000,"open":0.68453,"high":0.68455,"low":0.6845,"close":0.68452,"volume":1405.2900390625},{"timestamp":1742367300000,"open":0.68452,"high":0.6846,"low":0.68446,"close":0.6845,"volume":1180.3499755859375},{"timestamp":1742367360000,"open":0.68449,"high":0.68452,"low":0.68439,"close":0.68442,"volume":878.5700073242188},{"timestamp":1742367420000,"open":0.6844,"high":0.68441,"low":0.68427,"close":0.6843,"volume":1158.1400146484375},{"timestamp":1742367480000,"open":0.68431,"high":0.68433,"low":0.68422,"close":0.68424,"volume":1591.7900390625},{"timestamp":1742367540000,"open":0.68425,"high":0.68427,"low":0.6842,"close":0.68424,"volume":1587.47998046875},{"timestamp":1742367600000,"open":0.68423,"high":0.68431,"low":0.68413,"close":0.68428,"volume":1728.18994140625},{"timestamp":1742367660000,"open":0.6843,"high":0.68437,"low":0.68407,"close":0.68407,"volume":2871.760009765625},{"timestamp":1742367720000,"open":0.68407,"high":0.68417,"low":0.68405,"close":0.6841,"volume":1916.550048828125},{"timestamp":1742367780000,"open":0.68412,"high":0.68418,"low":0.68402,"close":0.68406,"volume":1335.780029296875},{"timestamp":1742367840000,"open":0.68405,"high":0.68406,"low":0.68389,"close":0.68396,"volume":1615.0699462890625},{"timestamp":1742367900000,"open":0.68397,"high":0.68397,"low":0.68375,"close":0.68379,"volume":1427.1500244140625},{"timestamp":1742367960000,"open":0.6838,"high":0.68386,"low":0.68373,"close":0.68375,"volume":1071.280029296875},{"timestamp":1742368020000,"open":0.68374,"high":0.68375,"low":0.68353,"close":0.68354,"volume":1496.699951171875},{"timestamp":1742368080000,"open":0.68352,"high":0.68366,"low":0.68352,"close":0.68361,"volume":982.1300048828125},{"timestamp":1742368140000,"open":0.68358,"high":0.68364,"low":0.68342,"close":0.68344,"volume":1106.8499755859375},{"timestamp":1742368200000,"open":0.68345,"high":0.68363,"low":0.68343,"close":0.68358,"volume":1028.489990234375},{"timestamp":1742368260000,"open":0.68357,"high":0.6836,"low":0.68349,"close":0.68356,"volume":1185.239990234375},{"timestamp":1742368320000,"open":0.68356,"high":0.68373,"low":0.68352,"close":0.68372,"volume":1109.0699462890625},{"timestamp":1742368380000,"open":0.68372,"high":0.68373,"low":0.68357,"close":0.68358,"volume":975.4099731445312},{"timestamp":1742368440000,"open":0.68358,"high":0.68359,"low":0.68348,"close":0.68348,"volume":1293.8699951171875},{"timestamp":1742368500000,"open":0.68349,"high":0.68354,"low":0.68325,"close":0.6833,"volume":949.8300170898438},{"timestamp":1742368560000,"open":0.68329,"high":0.68339,"low":0.68324,"close":0.68338,"volume":1008},{"timestamp":1742368620000,"open":0.68337,"high":0.68338,"low":0.68323,"close":0.68325,"volume":648.4199829101562},{"timestamp":1742368680000,"open":0.68322,"high":0.68334,"low":0.6831,"close":0.68334,"volume":1102.300048828125},{"timestamp":1742368740000,"open":0.68332,"high":0.68344,"low":0.68329,"close":0.68335,"volume":1013.6400146484375},{"timestamp":1742368800000,"open":0.68333,"high":0.68349,"low":0.6833,"close":0.68339,"volume":972.7100219726562},{"timestamp":1742368860000,"open":0.68337,"high":0.68352,"low":0.6833,"close":0.6835,"volume":964.030029296875},{"timestamp":1742368920000,"open":0.68351,"high":0.68355,"low":0.68345,"close":0.68351,"volume":833.7999877929688},{"timestamp":1742368980000,"open":0.68352,"high":0.68354,"low":0.68337,"close":0.68351,"volume":1329},{"timestamp":1742369040000,"open":0.68353,"high":0.68356,"low":0.68344,"close":0.68348,"volume":1048.3299560546875},{"timestamp":1742369100000,"open":0.68347,"high":0.68365,"low":0.68346,"close":0.68362,"volume":1410.5899658203125},{"timestamp":1742369160000,"open":0.68362,"high":0.68367,"low":0.68356,"close":0.68361,"volume":1237.0999755859375},{"timestamp":1742369220000,"open":0.68362,"high":0.68375,"low":0.68357,"close":0.68366,"volume":569.1099853515625},{"timestamp":1742369280000,"open":0.68367,"high":0.68373,"low":0.68362,"close":0.68364,"volume":1249.5999755859375},{"timestamp":1742369340000,"open":0.68365,"high":0.68366,"low":0.68355,"close":0.68364,"volume":1489.56005859375},{"timestamp":1742369400000,"open":0.68365,"high":0.68367,"low":0.68344,"close":0.68355,"volume":1802.1199951171875},{"timestamp":1742369460000,"open":0.68354,"high":0.68372,"low":0.68354,"close":0.68367,"volume":1143},{"timestamp":1742369520000,"open":0.68366,"high":0.68381,"low":0.68361,"close":0.68366,"volume":1202.3599853515625},{"timestamp":1742369580000,"open":0.68365,"high":0.68365,"low":0.68349,"close":0.68351,"volume":585.77001953125},{"timestamp":1742369640000,"open":0.68352,"high":0.68357,"low":0.68334,"close":0.68334,"volume":752.1900024414062},{"timestamp":1742369700000,"open":0.68334,"high":0.68334,"low":0.68319,"close":0.68319,"volume":1049.4300537109375},{"timestamp":1742369760000,"open":0.68319,"high":0.68323,"low":0.68248,"close":0.6825,"volume":3155.070068359375},{"timestamp":1742369820000,"open":0.68246,"high":0.68246,"low":0.68188,"close":0.68199,"volume":5320.16015625},{"timestamp":1742369880000,"open":0.68199,"high":0.68209,"low":0.6818,"close":0.68195,"volume":4355.81005859375},{"timestamp":1742369940000,"open":0.68191,"high":0.682,"low":0.68175,"close":0.6818,"volume":2608.360107421875},{"timestamp":1742370000000,"open":0.68182,"high":0.68204,"low":0.68181,"close":0.6819,"volume":2636.89990234375},{"timestamp":1742370060000,"open":0.68189,"high":0.68194,"low":0.68173,"close":0.68184,"volume":2187.030029296875},{"timestamp":1742370120000,"open":0.68184,"high":0.68192,"low":0.68135,"close":0.6814,"volume":2687.699951171875},{"timestamp":1742370180000,"open":0.68142,"high":0.68143,"low":0.68108,"close":0.68137,"volume":3121.6201171875},{"timestamp":1742370240000,"open":0.68137,"high":0.68141,"low":0.68104,"close":0.68112,"volume":2665.5400390625},{"timestamp":1742370300000,"open":0.68111,"high":0.68125,"low":0.68102,"close":0.68107,"volume":1449.780029296875},{"timestamp":1742370360000,"open":0.6811,"high":0.68118,"low":0.68098,"close":0.68109,"volume":1481.81005859375},{"timestamp":1742370420000,"open":0.68109,"high":0.68109,"low":0.68085,"close":0.6809,"volume":2544.43994140625},{"timestamp":1742370480000,"open":0.68092,"high":0.68093,"low":0.68072,"close":0.68081,"volume":2758.550048828125},{"timestamp":1742370540000,"open":0.6808,"high":0.68112,"low":0.68073,"close":0.68112,"volume":2362.6201171875},{"timestamp":1742370600000,"open":0.68114,"high":0.68134,"low":0.68102,"close":0.68134,"volume":2073.93994140625},{"timestamp":1742370660000,"open":0.68134,"high":0.68164,"low":0.68134,"close":0.68156,"volume":2817.570068359375},{"timestamp":1742370720000,"open":0.68154,"high":0.68172,"low":0.68148,"close":0.68168,"volume":2121.929931640625},{"timestamp":1742370780000,"open":0.68167,"high":0.68172,"low":0.68145,"close":0.6815,"volume":3369.050048828125},{"timestamp":1742370840000,"open":0.68152,"high":0.68174,"low":0.68139,"close":0.68169,"volume":2131.2099609375},{"timestamp":1742370900000,"open":0.68169,"high":0.68193,"low":0.68167,"close":0.68185,"volume":1329.0699462890625},{"timestamp":1742370960000,"open":0.68183,"high":0.68188,"low":0.68172,"close":0.68176,"volume":950.0499877929688},{"timestamp":1742371020000,"open":0.68175,"high":0.6818,"low":0.68159,"close":0.68178,"volume":987.469970703125},{"timestamp":1742371080000,"open":0.68178,"high":0.68179,"low":0.68143,"close":0.68143,"volume":1167.56005859375},{"timestamp":1742371140000,"open":0.68146,"high":0.68153,"low":0.68132,"close":0.68136,"volume":1200.4200439453125},{"timestamp":1742371200000,"open":0.68138,"high":0.68191,"low":0.68136,"close":0.68191,"volume":3309.18994140625},{"timestamp":1742371260000,"open":0.68192,"high":0.68209,"low":0.68188,"close":0.68209,"volume":1890.780029296875},{"timestamp":1742371320000,"open":0.68207,"high":0.68234,"low":0.68207,"close":0.68232,"volume":1431.780029296875},{"timestamp":1742371380000,"open":0.68234,"high":0.68265,"low":0.68231,"close":0.68258,"volume":1927.739990234375},{"timestamp":1742371440000,"open":0.68261,"high":0.68272,"low":0.68253,"close":0.6826,"volume":1497.68994140625},{"timestamp":1742371500000,"open":0.68258,"high":0.68279,"low":0.68248,"close":0.68278,"volume":1056.6600341796875},{"timestamp":1742371560000,"open":0.68277,"high":0.68279,"low":0.68265,"close":0.68275,"volume":766.75},{"timestamp":1742371620000,"open":0.68274,"high":0.68281,"low":0.68266,"close":0.68276,"volume":858.3099975585938},{"timestamp":1742371680000,"open":0.68274,"high":0.68277,"low":0.68265,"close":0.68272,"volume":949.6199951171875},{"timestamp":1742371740000,"open":0.68264,"high":0.68272,"low":0.68259,"close":0.68262,"volume":1277.4300537109375},{"timestamp":1742371800000,"open":0.68262,"high":0.68275,"low":0.68251,"close":0.68255,"volume":1160.6700439453125},{"timestamp":1742371860000,"open":0.68254,"high":0.68265,"low":0.6825,"close":0.68256,"volume":732.7999877929688},{"timestamp":1742371920000,"open":0.68256,"high":0.68261,"low":0.68247,"close":0.68252,"volume":1053.4000244140625},{"timestamp":1742371980000,"open":0.68252,"high":0.68253,"low":0.68245,"close":0.68249,"volume":1007.5999755859375},{"timestamp":1742372040000,"open":0.6825,"high":0.68282,"low":0.68249,"close":0.68282,"volume":675.5399780273438},{"timestamp":1742372100000,"open":0.6828,"high":0.68286,"low":0.68266,"close":0.68273,"volume":844.2999877929688},{"timestamp":1742372160000,"open":0.68274,"high":0.68289,"low":0.68271,"close":0.68281,"volume":899.739990234375},{"timestamp":1742372220000,"open":0.6828,"high":0.68303,"low":0.6828,"close":0.68301,"volume":660.7100219726562},{"timestamp":1742372280000,"open":0.68298,"high":0.68305,"low":0.68297,"close":0.68303,"volume":620.6400146484375},{"timestamp":1742372340000,"open":0.68302,"high":0.68323,"low":0.68301,"close":0.68319,"volume":806.22998046875},{"timestamp":1742372400000,"open":0.68315,"high":0.6833,"low":0.68312,"close":0.68325,"volume":995.280029296875},{"timestamp":1742372460000,"open":0.68327,"high":0.6833,"low":0.68323,"close":0.68327,"volume":915.2000122070312},{"timestamp":1742372520000,"open":0.68323,"high":0.68338,"low":0.68315,"close":0.68337,"volume":902.280029296875},{"timestamp":1742372580000,"open":0.68338,"high":0.68355,"low":0.68338,"close":0.68353,"volume":927.0599975585938},{"timestamp":1742372640000,"open":0.68353,"high":0.68358,"low":0.68341,"close":0.68347,"volume":834.3900146484375},{"timestamp":1742372700000,"open":0.68347,"high":0.68356,"low":0.68343,"close":0.68347,"volume":880.1099853515625},{"timestamp":1742372760000,"open":0.68348,"high":0.68353,"low":0.68343,"close":0.68349,"volume":986.1599731445312},{"timestamp":1742372820000,"open":0.68346,"high":0.68346,"low":0.68337,"close":0.68338,"volume":753.0599975585938},{"timestamp":1742372880000,"open":0.68339,"high":0.68349,"low":0.68335,"close":0.68344,"volume":1117.2900390625},{"timestamp":1742372940000,"open":0.68345,"high":0.68357,"low":0.68341,"close":0.68348,"volume":1830.449951171875},{"timestamp":1742373000000,"open":0.68347,"high":0.68354,"low":0.68345,"close":0.68348,"volume":1282.8299560546875},{"timestamp":1742373060000,"open":0.68349,"high":0.68363,"low":0.68347,"close":0.68355,"volume":1145.8800048828125},{"timestamp":1742373120000,"open":0.68354,"high":0.68355,"low":0.68331,"close":0.68342,"volume":1357.27001953125},{"timestamp":1742373180000,"open":0.68341,"high":0.68343,"low":0.68319,"close":0.68328,"volume":1231.5699462890625},{"timestamp":1742373240000,"open":0.68328,"high":0.6833,"low":0.68313,"close":0.68325,"volume":1660.7900390625},{"timestamp":1742373300000,"open":0.68324,"high":0.68326,"low":0.68318,"close":0.68323,"volume":957.4000244140625},{"timestamp":1742373360000,"open":0.68324,"high":0.68342,"low":0.68323,"close":0.68333,"volume":1173.3299560546875},{"timestamp":1742373420000,"open":0.68333,"high":0.68336,"low":0.68319,"close":0.68321,"volume":788.6699829101562},{"timestamp":1742373480000,"open":0.68322,"high":0.68324,"low":0.68308,"close":0.68308,"volume":927.0499877929688},{"timestamp":1742373540000,"open":0.68309,"high":0.68319,"low":0.68301,"close":0.68308,"volume":876.47998046875},{"timestamp":1742373600000,"open":0.6831,"high":0.6832,"low":0.68303,"close":0.68318,"volume":755.0399780273438},{"timestamp":1742373660000,"open":0.68316,"high":0.68325,"low":0.68314,"close":0.68321,"volume":972.3699951171875},{"timestamp":1742373720000,"open":0.6832,"high":0.6833,"low":0.68315,"close":0.68318,"volume":777.77001953125},{"timestamp":1742373780000,"open":0.68319,"high":0.68321,"low":0.68302,"close":0.68311,"volume":1374.18994140625},{"timestamp":1742373840000,"open":0.6831,"high":0.68324,"low":0.68309,"close":0.68321,"volume":835.1199951171875},{"timestamp":1742373900000,"open":0.6832,"high":0.68328,"low":0.68314,"close":0.68323,"volume":1049.989990234375},{"timestamp":1742373960000,"open":0.68323,"high":0.68327,"low":0.68292,"close":0.68292,"volume":1786.52001953125},{"timestamp":1742374020000,"open":0.68292,"high":0.68294,"low":0.68282,"close":0.68283,"volume":870.6500244140625},{"timestamp":1742374080000,"open":0.68281,"high":0.68304,"low":0.6828,"close":0.68303,"volume":2282.7099609375},{"timestamp":1742374140000,"open":0.68303,"high":0.68304,"low":0.68294,"close":0.68301,"volume":1452.1099853515625},{"timestamp":1742374200000,"open":0.68301,"high":0.68301,"low":0.68281,"close":0.68291,"volume":618.0399780273438},{"timestamp":1742374260000,"open":0.68294,"high":0.68297,"low":0.68282,"close":0.68283,"volume":629.8599853515625},{"timestamp":1742374320000,"open":0.68283,"high":0.68296,"low":0.68282,"close":0.68291,"volume":903.8300170898438},{"timestamp":1742374380000,"open":0.68292,"high":0.68295,"low":0.68284,"close":0.6829,"volume":475.1000061035156},{"timestamp":1742374440000,"open":0.68291,"high":0.68317,"low":0.68286,"close":0.68316,"volume":663.52001953125},{"timestamp":1742374500000,"open":0.68315,"high":0.68315,"low":0.68293,"close":0.68303,"volume":812.5499877929688},{"timestamp":1742374560000,"open":0.68306,"high":0.68306,"low":0.68288,"close":0.68291,"volume":540.5399780273438},{"timestamp":1742374620000,"open":0.6829,"high":0.68295,"low":0.68276,"close":0.6829,"volume":906.4000244140625},{"timestamp":1742374680000,"open":0.6829,"high":0.68296,"low":0.68285,"close":0.68294,"volume":609.1900024414062},{"timestamp":1742374740000,"open":0.68292,"high":0.68297,"low":0.68282,"close":0.68285,"volume":686.4000244140625},{"timestamp":1742374800000,"open":0.68285,"high":0.68285,"low":0.68267,"close":0.68275,"volume":927.219970703125},{"timestamp":1742374860000,"open":0.68277,"high":0.68286,"low":0.68274,"close":0.68277,"volume":507.7699890136719},{"timestamp":1742374920000,"open":0.68274,"high":0.68287,"low":0.68269,"close":0.68287,"volume":689.6699829101562},{"timestamp":1742374980000,"open":0.68286,"high":0.68296,"low":0.68275,"close":0.68281,"volume":903.5499877929688},{"timestamp":1742375040000,"open":0.6828,"high":0.68284,"low":0.68272,"close":0.68276,"volume":944.969970703125},{"timestamp":1742375100000,"open":0.68274,"high":0.68276,"low":0.68264,"close":0.68268,"volume":1105.8900146484375},{"timestamp":1742375160000,"open":0.6827,"high":0.68274,"low":0.68266,"close":0.68268,"volume":910.6599731445312},{"timestamp":1742375220000,"open":0.6827,"high":0.68292,"low":0.68268,"close":0.68291,"volume":320.44000244140625},{"timestamp":1742375280000,"open":0.68287,"high":0.68296,"low":0.68287,"close":0.68288,"volume":735.02001953125},{"timestamp":1742375340000,"open":0.68289,"high":0.68295,"low":0.68289,"close":0.6829,"volume":228.8000030517578},{"timestamp":1742375400000,"open":0.68291,"high":0.68293,"low":0.68263,"close":0.68263,"volume":466.3500061035156},{"timestamp":1742375460000,"open":0.68264,"high":0.68275,"low":0.68255,"close":0.68271,"volume":706.9600219726562},{"timestamp":1742375520000,"open":0.68269,"high":0.68269,"low":0.6826,"close":0.68263,"volume":354.95001220703125},{"timestamp":1742375580000,"open":0.6826,"high":0.68261,"low":0.68238,"close":0.6824,"volume":968.9400024414062},{"timestamp":1742375640000,"open":0.68241,"high":0.68241,"low":0.68228,"close":0.68229,"volume":577.6500244140625},{"timestamp":1742375700000,"open":0.68225,"high":0.68246,"low":0.68224,"close":0.68244,"volume":866.2100219726562},{"timestamp":1742375760000,"open":0.68244,"high":0.68251,"low":0.68242,"close":0.68249,"volume":492.3500061035156},{"timestamp":1742375820000,"open":0.68247,"high":0.68262,"low":0.68245,"close":0.68258,"volume":744.239990234375},{"timestamp":1742375880000,"open":0.68259,"high":0.68259,"low":0.68243,"close":0.68253,"volume":446.54998779296875},{"timestamp":1742375940000,"open":0.68251,"high":0.68253,"low":0.68239,"close":0.68242,"volume":583.9500122070312},{"timestamp":1742376000000,"open":0.68241,"high":0.68244,"low":0.68229,"close":0.68237,"volume":583.9500122070312},{"timestamp":1742376060000,"open":0.68238,"high":0.68252,"low":0.68238,"close":0.68248,"volume":675.5399780273438},{"timestamp":1742376120000,"open":0.68248,"high":0.68263,"low":0.68248,"close":0.68258,"volume":360.6700134277344},{"timestamp":1742376180000,"open":0.68257,"high":0.68271,"low":0.68257,"close":0.68265,"volume":778.27001953125},{"timestamp":1742376240000,"open":0.68264,"high":0.68272,"low":0.68264,"close":0.68267,"volume":527.3900146484375},{"timestamp":1742376300000,"open":0.68268,"high":0.68271,"low":0.68263,"close":0.68264,"volume":514.8699951171875},{"timestamp":1742376360000,"open":0.68264,"high":0.68277,"low":0.68262,"close":0.68277,"volume":388.9800109863281},{"timestamp":1742376420000,"open":0.68276,"high":0.68278,"low":0.68263,"close":0.68266,"volume":663.6799926757812},{"timestamp":1742376480000,"open":0.68265,"high":0.68273,"low":0.68264,"close":0.68266,"volume":388.9599914550781},{"timestamp":1742376540000,"open":0.68267,"high":0.6829,"low":0.68264,"close":0.68289,"volume":411.8399963378906},{"timestamp":1742376600000,"open":0.68287,"high":0.68292,"low":0.6828,"close":0.68292,"volume":430.1199951171875},{"timestamp":1742376660000,"open":0.68292,"high":0.68301,"low":0.6829,"close":0.68301,"volume":467.8599853515625},{"timestamp":1742376720000,"open":0.68303,"high":0.68327,"low":0.68303,"close":0.68325,"volume":642.47998046875},{"timestamp":1742376780000,"open":0.68326,"high":0.6833,"low":0.68318,"close":0.68325,"volume":705.5999755859375},{"timestamp":1742376840000,"open":0.68325,"high":0.68326,"low":0.68318,"close":0.68321,"volume":434.3399963378906},{"timestamp":1742376900000,"open":0.68322,"high":0.68322,"low":0.68301,"close":0.68302,"volume":592.3900146484375},{"timestamp":1742376960000,"open":0.68303,"high":0.68331,"low":0.68302,"close":0.68331,"volume":480.3299865722656},{"timestamp":1742377020000,"open":0.68334,"high":0.68334,"low":0.68324,"close":0.68333,"volume":640.0800170898438},{"timestamp":1742377080000,"open":0.68331,"high":0.68331,"low":0.68313,"close":0.68318,"volume":651.6300048828125},{"timestamp":1742377140000,"open":0.68316,"high":0.68326,"low":0.68313,"close":0.68326,"volume":400.0799865722656},{"timestamp":1742377200000,"open":0.68322,"high":0.68325,"low":0.68316,"close":0.68325,"volume":388.6199951171875},{"timestamp":1742377260000,"open":0.68325,"high":0.6833,"low":0.68315,"close":0.68317,"volume":480.05999755859375},{"timestamp":1742377320000,"open":0.68318,"high":0.68318,"low":0.68306,"close":0.68312,"volume":1240.219970703125},{"timestamp":1742377380000,"open":0.68312,"high":0.68317,"low":0.68307,"close":0.68317,"volume":800.6300048828125},{"timestamp":1742377440000,"open":0.68318,"high":0.68318,"low":0.68307,"close":0.68308,"volume":503.3599853515625},{"timestamp":1742377500000,"open":0.6831,"high":0.68313,"low":0.68301,"close":0.68307,"volume":564.27001953125},{"timestamp":1742377560000,"open":0.68309,"high":0.68315,"low":0.68303,"close":0.68304,"volume":491.9200134277344},{"timestamp":1742377620000,"open":0.68303,"high":0.68308,"low":0.68302,"close":0.68303,"volume":411.8399963378906},{"timestamp":1742377680000,"open":0.68303,"high":0.68312,"low":0.68302,"close":0.68308,"volume":366.0799865722656},{"timestamp":1742377740000,"open":0.68309,"high":0.68325,"low":0.68307,"close":0.68324,"volume":514.5399780273438},{"timestamp":1742377800000,"open":0.68323,"high":0.68327,"low":0.68322,"close":0.68327,"volume":354.3299865722656},{"timestamp":1742377860000,"open":0.68324,"high":0.68344,"low":0.68323,"close":0.68343,"volume":761.72998046875},{"timestamp":1742377920000,"open":0.68344,"high":0.68365,"low":0.68339,"close":0.68363,"volume":560.0700073242188},{"timestamp":1742377980000,"open":0.68363,"high":0.68363,"low":0.68351,"close":0.68359,"volume":1184.06005859375},{"timestamp":1742378040000,"open":0.68358,"high":0.68358,"low":0.68342,"close":0.68343,"volume":1038.1300048828125},{"timestamp":1742378100000,"open":0.68344,"high":0.68346,"low":0.6832,"close":0.6832,"volume":1394.72998046875},{"timestamp":1742378160000,"open":0.68317,"high":0.68331,"low":0.68315,"close":0.68321,"volume":1186.3900146484375},{"timestamp":1742378220000,"open":0.68322,"high":0.68323,"low":0.68309,"close":0.6831,"volume":526.0599975585938},{"timestamp":1742378280000,"open":0.68311,"high":0.68311,"low":0.68299,"close":0.68307,"volume":766.47998046875},{"timestamp":1742378340000,"open":0.68306,"high":0.6831,"low":0.68294,"close":0.68301,"volume":1101.4000244140625},{"timestamp":1742378400000,"open":0.68301,"high":0.68307,"low":0.6827,"close":0.68272,"volume":2165.56005859375},{"timestamp":1742378460000,"open":0.6827,"high":0.68274,"low":0.68252,"close":0.68253,"volume":1099.9200439453125},{"timestamp":1742378520000,"open":0.68251,"high":0.6826,"low":0.68243,"close":0.68258,"volume":961.75},{"timestamp":1742378580000,"open":0.68258,"high":0.68262,"low":0.68251,"close":0.68254,"volume":911.2100219726562},{"timestamp":1742378640000,"open":0.68253,"high":0.68254,"low":0.68233,"close":0.68237,"volume":567.6300048828125},{"timestamp":1742378700000,"open":0.68237,"high":0.68239,"low":0.6823,"close":0.68233,"volume":824.4000244140625},{"timestamp":1742378760000,"open":0.68234,"high":0.68235,"low":0.68216,"close":0.68221,"volume":744.25},{"timestamp":1742378820000,"open":0.6822,"high":0.68224,"low":0.68216,"close":0.68224,"volume":755.7000122070312},{"timestamp":1742378880000,"open":0.68224,"high":0.68226,"low":0.68214,"close":0.68215,"volume":673.8400268554688},{"timestamp":1742378940000,"open":0.68215,"high":0.68221,"low":0.68215,"close":0.68218,"volume":684.9099731445312},{"timestamp":1742379000000,"open":0.68218,"high":0.68223,"low":0.68215,"close":0.6822,"volume":641.2000122070312},{"timestamp":1742379060000,"open":0.6822,"high":0.6822,"low":0.68214,"close":0.68219,"volume":538.1500244140625},{"timestamp":1742379120000,"open":0.68217,"high":0.68239,"low":0.68214,"close":0.68235,"volume":860.219970703125},{"timestamp":1742379180000,"open":0.68236,"high":0.68237,"low":0.6823,"close":0.68233,"volume":641.2000122070312},{"timestamp":1742379240000,"open":0.68232,"high":0.6824,"low":0.6823,"close":0.6823,"volume":847.2999877929688},{"timestamp":1742379300000,"open":0.6823,"high":0.68238,"low":0.68228,"close":0.68238,"volume":583.9500122070312},{"timestamp":1742379360000,"open":0.68237,"high":0.6824,"low":0.68231,"close":0.68239,"volume":515.25},{"timestamp":1742379420000,"open":0.6824,"high":0.68248,"low":0.68238,"close":0.68247,"volume":377.8500061035156},{"timestamp":1742379480000,"open":0.68246,"high":0.68261,"low":0.68246,"close":0.68255,"volume":1422.5699462890625},{"timestamp":1742379540000,"open":0.68257,"high":0.68265,"low":0.68255,"close":0.68257,"volume":343.20001220703125},{"timestamp":1742379600000,"open":0.68258,"high":0.68262,"low":0.68254,"close":0.68261,"volume":457.6000061035156},{"timestamp":1742379660000,"open":0.68261,"high":0.6827,"low":0.68252,"close":0.6827,"volume":830.8400268554688},{"timestamp":1742379720000,"open":0.68267,"high":0.6827,"low":0.68264,"close":0.68265,"volume":314.5899963378906},{"timestamp":1742379780000,"open":0.68267,"high":0.68276,"low":0.68262,"close":0.6827,"volume":745.030029296875},{"timestamp":1742379840000,"open":0.68269,"high":0.68272,"low":0.68266,"close":0.68267,"volume":423.2799987792969},{"timestamp":1742379900000,"open":0.68265,"high":0.68265,"low":0.68256,"close":0.68259,"volume":693.5599975585938},{"timestamp":1742379960000,"open":0.6826,"high":0.68268,"low":0.68259,"close":0.68263,"volume":536.6400146484375},{"timestamp":1742380020000,"open":0.68264,"high":0.68264,"low":0.68259,"close":0.68262,"volume":900.969970703125},{"timestamp":1742380080000,"open":0.68261,"high":0.68261,"low":0.68235,"close":0.68235,"volume":2033.969970703125},{"timestamp":1742380140000,"open":0.68234,"high":0.68245,"low":0.68234,"close":0.68237,"volume":1458.81005859375},{"timestamp":1742380200000,"open":0.68236,"high":0.68236,"low":0.68215,"close":0.68226,"volume":1440},{"timestamp":1742380260000,"open":0.68226,"high":0.68226,"low":0.6822,"close":0.68225,"volume":1876.93994140625},{"timestamp":1742380320000,"open":0.68226,"high":0.6823,"low":0.68211,"close":0.68227,"volume":2611.43994140625},{"timestamp":1742380380000,"open":0.68227,"high":0.68228,"low":0.6822,"close":0.68223,"volume":596.239990234375},{"timestamp":1742380440000,"open":0.68223,"high":0.68223,"low":0.68208,"close":0.68219,"volume":1290.31005859375},{"timestamp":1742380500000,"open":0.68216,"high":0.68221,"low":0.68208,"close":0.6821,"volume":1267.8399658203125},{"timestamp":1742380560000,"open":0.6821,"high":0.68212,"low":0.68207,"close":0.6821,"volume":229},{"timestamp":1742380620000,"open":0.6821,"high":0.68211,"low":0.68201,"close":0.68203,"volume":489.6700134277344},{"timestamp":1742380680000,"open":0.68202,"high":0.68212,"low":0.68202,"close":0.68208,"volume":503.79998779296875},{"timestamp":1742380740000,"open":0.68207,"high":0.68212,"low":0.682,"close":0.68206,"volume":675.8400268554688},{"timestamp":1742380800000,"open":0.68206,"high":0.68208,"low":0.68204,"close":0.68206,"volume":617.1500244140625},{"timestamp":1742380860000,"open":0.68207,"high":0.68209,"low":0.68204,"close":0.68206,"volume":240.4499969482422},{"timestamp":1742380920000,"open":0.68204,"high":0.68205,"low":0.68197,"close":0.68197,"volume":515.25},{"timestamp":1742380980000,"open":0.68196,"high":0.68198,"low":0.6819,"close":0.68191,"volume":480.8999938964844},{"timestamp":1742381040000,"open":0.68191,"high":0.68191,"low":0.68182,"close":0.68189,"volume":1962.3499755859375},{"timestamp":1742381100000,"open":0.6819,"high":0.68212,"low":0.6819,"close":0.68203,"volume":687},{"timestamp":1742381160000,"open":0.68202,"high":0.68208,"low":0.68195,"close":0.68195,"volume":423.6499938964844},{"timestamp":1742381220000,"open":0.68194,"high":0.68216,"low":0.68194,"close":0.68215,"volume":446.54998779296875},{"timestamp":1742381280000,"open":0.68214,"high":0.68224,"low":0.68208,"close":0.68222,"volume":526.5900268554688},{"timestamp":1742381340000,"open":0.68223,"high":0.68233,"low":0.68216,"close":0.68229,"volume":853.47998046875},{"timestamp":1742381400000,"open":0.68231,"high":0.68235,"low":0.68223,"close":0.68229,"volume":603.3800048828125},{"timestamp":1742381460000,"open":0.6823,"high":0.68238,"low":0.68224,"close":0.68224,"volume":595.219970703125},{"timestamp":1742381520000,"open":0.68229,"high":0.6823,"low":0.68217,"close":0.68223,"volume":435.1000061035156},{"timestamp":1742381580000,"open":0.68223,"high":0.68232,"low":0.68223,"close":0.6823,"volume":400.75},{"timestamp":1742381640000,"open":0.68233,"high":0.68237,"low":0.6823,"close":0.68234,"volume":443.67999267578125},{"timestamp":1742381700000,"open":0.68233,"high":0.68235,"low":0.68225,"close":0.68234,"volume":528.0499877929688},{"timestamp":1742381760000,"open":0.68234,"high":0.68238,"low":0.68231,"close":0.68235,"volume":366.1300048828125},{"timestamp":1742381820000,"open":0.68236,"high":0.68236,"low":0.68231,"close":0.68234,"volume":228.8000030517578},{"timestamp":1742381880000,"open":0.68236,"high":0.68236,"low":0.68224,"close":0.68229,"volume":360.69000244140625},{"timestamp":1742381940000,"open":0.68229,"high":0.68235,"low":0.68228,"close":0.68233,"volume":206.10000610351562},{"timestamp":1742382000000,"open":0.6823,"high":0.68239,"low":0.6823,"close":0.68237,"volume":408.7300109863281},{"timestamp":1742382060000,"open":0.68239,"high":0.68239,"low":0.68232,"close":0.68237,"volume":789.1400146484375},{"timestamp":1742382120000,"open":0.68234,"high":0.68234,"low":0.68223,"close":0.68226,"volume":920.1900024414062},{"timestamp":1742382180000,"open":0.68227,"high":0.68239,"low":0.68227,"close":0.68234,"volume":469.45001220703125},{"timestamp":1742382240000,"open":0.6824,"high":0.68242,"low":0.68236,"close":0.68237,"volume":366.3299865722656},{"timestamp":1742382300000,"open":0.68236,"high":0.6824,"low":0.68231,"close":0.68234,"volume":503.79998779296875},{"timestamp":1742382360000,"open":0.68236,"high":0.68243,"low":0.68229,"close":0.6824,"volume":458},{"timestamp":1742382420000,"open":0.6824,"high":0.68243,"low":0.68231,"close":0.68241,"volume":657.7899780273438},{"timestamp":1742382480000,"open":0.6824,"high":0.68249,"low":0.68236,"close":0.68236,"volume":506.04998779296875},{"timestamp":1742382540000,"open":0.68234,"high":0.68248,"low":0.68234,"close":0.68243,"volume":538.0800170898438},{"timestamp":1742382600000,"open":0.68242,"high":0.6825,"low":0.6824,"close":0.6825,"volume":389.20001220703125},{"timestamp":1742382660000,"open":0.68249,"high":0.68258,"low":0.68247,"close":0.68256,"volume":858.52001953125},{"timestamp":1742382720000,"open":0.68254,"high":0.68267,"low":0.68253,"close":0.68267,"volume":632.5},{"timestamp":1742382780000,"open":0.68267,"high":0.68279,"low":0.68266,"close":0.68277,"volume":772.010009765625},{"timestamp":1742382840000,"open":0.68278,"high":0.68302,"low":0.68276,"close":0.6829,"volume":709.1099853515625},{"timestamp":1742382900000,"open":0.68293,"high":0.68303,"low":0.68292,"close":0.68294,"volume":514.5900268554688},{"timestamp":1742382960000,"open":0.68294,"high":0.683,"low":0.68291,"close":0.68296,"volume":480.3399963378906},{"timestamp":1742383020000,"open":0.68298,"high":0.68311,"low":0.68296,"close":0.68308,"volume":217.1699981689453},{"timestamp":1742383080000,"open":0.68309,"high":0.68323,"low":0.68306,"close":0.68322,"volume":422.9100036621094},{"timestamp":1742383140000,"open":0.68317,"high":0.68317,"low":0.68303,"close":0.68304,"volume":562.2899780273438},{"timestamp":1742383200000,"open":0.68302,"high":0.6831,"low":0.68297,"close":0.68303,"volume":720.1900024414062},{"timestamp":1742383260000,"open":0.68302,"high":0.68314,"low":0.68302,"close":0.68311,"volume":456.6600036621094},{"timestamp":1742383320000,"open":0.68309,"high":0.68314,"low":0.68307,"close":0.68314,"volume":308.6099853515625},{"timestamp":1742383380000,"open":0.68317,"high":0.68337,"low":0.68314,"close":0.68335,"volume":640.0800170898438},{"timestamp":1742383440000,"open":0.68337,"high":0.68341,"low":0.68333,"close":0.68336,"volume":342.8999938964844},{"timestamp":1742383500000,"open":0.68336,"high":0.68349,"low":0.68335,"close":0.68336,"volume":559.739990234375},{"timestamp":1742383560000,"open":0.68337,"high":0.68354,"low":0.68331,"close":0.6835,"volume":674.0599975585938},{"timestamp":1742383620000,"open":0.68352,"high":0.68369,"low":0.68349,"close":0.68369,"volume":680.6400146484375},{"timestamp":1742383680000,"open":0.6837,"high":0.68373,"low":0.68352,"close":0.68352,"volume":951},{"timestamp":1742383740000,"open":0.68353,"high":0.68363,"low":0.68348,"close":0.68356,"volume":1009.739990234375},{"timestamp":1742383800000,"open":0.68357,"high":0.68357,"low":0.68341,"close":0.68344,"volume":754.2100219726562},{"timestamp":1742383860000,"open":0.68344,"high":0.68369,"low":0.68344,"close":0.68357,"volume":394},{"timestamp":1742383920000,"open":0.68357,"high":0.68396,"low":0.68356,"close":0.68396,"volume":445.3299865722656},{"timestamp":1742383980000,"open":0.68388,"high":0.68396,"low":0.68384,"close":0.68396,"volume":536.6500244140625},{"timestamp":1742384040000,"open":0.68395,"high":0.68414,"low":0.68395,"close":0.68412,"volume":593.3200073242188},{"timestamp":1742384100000,"open":0.68412,"high":0.68425,"low":0.6841,"close":0.68425,"volume":536.27001953125},{"timestamp":1742384160000,"open":0.68424,"high":0.68435,"low":0.68424,"close":0.68434,"volume":583.5999755859375},{"timestamp":1742384220000,"open":0.68437,"high":0.68448,"low":0.68437,"close":0.68444,"volume":547.6799926757812},{"timestamp":1742384280000,"open":0.68444,"high":0.68456,"low":0.68438,"close":0.68453,"volume":496.2799987792969},{"timestamp":1742384340000,"open":0.68453,"high":0.68456,"low":0.6844,"close":0.68442,"volume":525.780029296875},{"timestamp":1742384400000,"open":0.68443,"high":0.68455,"low":0.68441,"close":0.68453,"volume":604.530029296875},{"timestamp":1742384460000,"open":0.68452,"high":0.68461,"low":0.68449,"close":0.6846,"volume":410.5199890136719},{"timestamp":1742384520000,"open":0.6846,"high":0.68471,"low":0.68455,"close":0.68471,"volume":609.9099731445312},{"timestamp":1742384580000,"open":0.68471,"high":0.68473,"low":0.68448,"close":0.68465,"volume":673.9600219726562},{"timestamp":1742384640000,"open":0.68465,"high":0.68478,"low":0.68463,"close":0.68464,"volume":732.5},{"timestamp":1742384700000,"open":0.68465,"high":0.68475,"low":0.68464,"close":0.68468,"volume":1463.7900390625},{"timestamp":1742384760000,"open":0.68465,"high":0.68472,"low":0.68464,"close":0.68466,"volume":845.1799926757812},{"timestamp":1742384820000,"open":0.68467,"high":0.68471,"low":0.68454,"close":0.68454,"volume":490.8500061035156},{"timestamp":1742384880000,"open":0.68451,"high":0.68454,"low":0.68448,"close":0.68451,"volume":1011.9500122070312},{"timestamp":1742384940000,"open":0.68454,"high":0.68461,"low":0.68454,"close":0.68459,"volume":860.3300170898438},{"timestamp":1742385000000,"open":0.68458,"high":0.6847,"low":0.68454,"close":0.68454,"volume":1453.5699462890625},{"timestamp":1742385060000,"open":0.68455,"high":0.68461,"low":0.68443,"close":0.68461,"volume":1926.300048828125},{"timestamp":1742385120000,"open":0.68463,"high":0.68482,"low":0.6846,"close":0.6848,"volume":444.6000061035156},{"timestamp":1742385180000,"open":0.68478,"high":0.6848,"low":0.68466,"close":0.68466,"volume":439.0199890136719},{"timestamp":1742385240000,"open":0.68465,"high":0.68469,"low":0.68455,"close":0.68459,"volume":535.7999877929688},{"timestamp":1742385300000,"open":0.68468,"high":0.68493,"low":0.68468,"close":0.68492,"volume":511.0199890136719},{"timestamp":1742385360000,"open":0.68494,"high":0.68509,"low":0.68476,"close":0.68488,"volume":1970.780029296875},{"timestamp":1742385420000,"open":0.68487,"high":0.68495,"low":0.68468,"close":0.68468,"volume":2318.530029296875},{"timestamp":1742385480000,"open":0.68469,"high":0.68472,"low":0.68462,"close":0.68469,"volume":2346.1298828125},{"timestamp":1742385540000,"open":0.68468,"high":0.68472,"low":0.68464,"close":0.68471,"volume":970.489990234375},{"timestamp":1742385600000,"open":0.6847,"high":0.68477,"low":0.68464,"close":0.68468,"volume":1296.5400390625},{"timestamp":1742385660000,"open":0.68467,"high":0.68476,"low":0.68464,"close":0.68465,"volume":1503.47998046875},{"timestamp":1742385720000,"open":0.68465,"high":0.68485,"low":0.68465,"close":0.68483,"volume":1079.3800048828125},{"timestamp":1742385780000,"open":0.68482,"high":0.68483,"low":0.68472,"close":0.68473,"volume":1469.3900146484375},{"timestamp":1742385840000,"open":0.68471,"high":0.68485,"low":0.68469,"close":0.68485,"volume":767.3099975585938},{"timestamp":1742385900000,"open":0.68483,"high":0.68489,"low":0.68476,"close":0.68488,"volume":1444.9100341796875},{"timestamp":1742385960000,"open":0.68488,"high":0.68495,"low":0.68477,"close":0.68479,"volume":2428.2900390625},{"timestamp":1742386020000,"open":0.68478,"high":0.68478,"low":0.68468,"close":0.68474,"volume":2440.469970703125},{"timestamp":1742386080000,"open":0.68473,"high":0.68485,"low":0.6847,"close":0.68476,"volume":2532.429931640625},{"timestamp":1742386140000,"open":0.68476,"high":0.6848,"low":0.68467,"close":0.68469,"volume":1685.0699462890625},{"timestamp":1742386200000,"open":0.68474,"high":0.68478,"low":0.68466,"close":0.68471,"volume":542.9600219726562},{"timestamp":1742386260000,"open":0.68472,"high":0.68493,"low":0.68468,"close":0.68491,"volume":669.6400146484375},{"timestamp":1742386320000,"open":0.68491,"high":0.68503,"low":0.68481,"close":0.68499,"volume":623.780029296875},{"timestamp":1742386380000,"open":0.68498,"high":0.68502,"low":0.68491,"close":0.68497,"volume":694.7899780273438},{"timestamp":1742386440000,"open":0.68497,"high":0.68505,"low":0.68495,"close":0.68498,"volume":421.42999267578125},{"timestamp":1742386500000,"open":0.68498,"high":0.6852,"low":0.68497,"close":0.68518,"volume":616.3200073242188},{"timestamp":1742386560000,"open":0.68515,"high":0.68519,"low":0.68509,"close":0.68517,"volume":512.5499877929688},{"timestamp":1742386620000,"open":0.68515,"high":0.6853,"low":0.68515,"close":0.68523,"volume":444.2099914550781},{"timestamp":1742386680000,"open":0.68524,"high":0.68526,"low":0.68519,"close":0.68519,"volume":421.42999267578125},{"timestamp":1742386740000,"open":0.68521,"high":0.68534,"low":0.6852,"close":0.68534,"volume":609.4000244140625},{"timestamp":1742386800000,"open":0.68535,"high":0.68545,"low":0.6853,"close":0.68534,"volume":501.0199890136719},{"timestamp":1742386860000,"open":0.68535,"high":0.68536,"low":0.68515,"close":0.68519,"volume":1011},{"timestamp":1742386920000,"open":0.68519,"high":0.68532,"low":0.68519,"close":0.68526,"volume":1022.3800048828125},{"timestamp":1742386980000,"open":0.68526,"high":0.68526,"low":0.6852,"close":0.68524,"volume":387.260009765625},{"timestamp":1742387040000,"open":0.68526,"high":0.68528,"low":0.68495,"close":0.68495,"volume":1827.18994140625},{"timestamp":1742387100000,"open":0.68494,"high":0.68498,"low":0.68486,"close":0.68486,"volume":1801.9200439453125},{"timestamp":1742387160000,"open":0.68487,"high":0.68512,"low":0.68486,"close":0.6849,"volume":1116.3800048828125},{"timestamp":1742387220000,"open":0.68488,"high":0.68504,"low":0.68488,"close":0.68501,"volume":751.739990234375},{"timestamp":1742387280000,"open":0.68501,"high":0.68501,"low":0.68491,"close":0.68491,"volume":706.1799926757812},{"timestamp":1742387340000,"open":0.68492,"high":0.68497,"low":0.68489,"close":0.68492,"volume":592.1300048828125},{"timestamp":1742387400000,"open":0.68491,"high":0.68498,"low":0.68479,"close":0.68479,"volume":693.8499755859375},{"timestamp":1742387460000,"open":0.68478,"high":0.68482,"low":0.68471,"close":0.68471,"volume":715.239990234375},{"timestamp":1742387520000,"open":0.68472,"high":0.68475,"low":0.68471,"close":0.68472,"volume":1125.4200439453125},{"timestamp":1742387580000,"open":0.68471,"high":0.68483,"low":0.68469,"close":0.68481,"volume":884.989990234375},{"timestamp":1742387640000,"open":0.68481,"high":0.68487,"low":0.68476,"close":0.68479,"volume":1295.6700439453125},{"timestamp":1742387700000,"open":0.68479,"high":0.68493,"low":0.68478,"close":0.68486,"volume":2183.93994140625},{"timestamp":1742387760000,"open":0.68484,"high":0.68484,"low":0.68469,"close":0.68471,"volume":2694.669921875},{"timestamp":1742387820000,"open":0.68471,"high":0.68478,"low":0.68467,"close":0.6847,"volume":2239.169921875},{"timestamp":1742387880000,"open":0.68471,"high":0.68477,"low":0.6846,"close":0.68461,"volume":2590.7900390625},{"timestamp":1742387940000,"open":0.6846,"high":0.68467,"low":0.68458,"close":0.68464,"volume":1854.97998046875},{"timestamp":1742388000000,"open":0.68464,"high":0.68477,"low":0.68463,"close":0.68477,"volume":1995.3499755859375},{"timestamp":1742388060000,"open":0.68477,"high":0.68483,"low":0.68469,"close":0.6848,"volume":3546.5400390625},{"timestamp":1742388120000,"open":0.6848,"high":0.68488,"low":0.68478,"close":0.68486,"volume":2482.320068359375},{"timestamp":1742388180000,"open":0.68486,"high":0.68487,"low":0.68479,"close":0.68485,"volume":707.4299926757812},{"timestamp":1742388240000,"open":0.68484,"high":0.6849,"low":0.68476,"close":0.6849,"volume":546.7899780273438},{"timestamp":1742388300000,"open":0.6849,"high":0.6849,"low":0.68479,"close":0.68485,"volume":398.6499938964844},{"timestamp":1742388360000,"open":0.68485,"high":0.68485,"low":0.6847,"close":0.68471,"volume":752.0599975585938},{"timestamp":1742388420000,"open":0.6847,"high":0.68475,"low":0.68466,"close":0.68471,"volume":649.7999877929688},{"timestamp":1742388480000,"open":0.6847,"high":0.68477,"low":0.68466,"close":0.68475,"volume":489.6400146484375},{"timestamp":1742388540000,"open":0.68478,"high":0.6848,"low":0.68468,"close":0.68469,"volume":558.5700073242188},{"timestamp":1742388600000,"open":0.68471,"high":0.68477,"low":0.68466,"close":0.68471,"volume":649.7999877929688},{"timestamp":1742388660000,"open":0.6847,"high":0.68477,"low":0.68464,"close":0.68473,"volume":662.0499877929688},{"timestamp":1742388720000,"open":0.68475,"high":0.68489,"low":0.68472,"close":0.68486,"volume":703.4000244140625},{"timestamp":1742388780000,"open":0.68487,"high":0.6849,"low":0.68483,"close":0.68485,"volume":353.0899963378906},{"timestamp":1742388840000,"open":0.68484,"high":0.68498,"low":0.68484,"close":0.68492,"volume":824.2899780273438},{"timestamp":1742388900000,"open":0.68494,"high":0.68498,"low":0.68471,"close":0.68475,"volume":934.3599853515625},{"timestamp":1742388960000,"open":0.68477,"high":0.68483,"low":0.68467,"close":0.6847,"volume":818.530029296875},{"timestamp":1742389020000,"open":0.68471,"high":0.68477,"low":0.6846,"close":0.68477,"volume":695.4000244140625},{"timestamp":1742389080000,"open":0.6848,"high":0.68498,"low":0.68478,"close":0.68497,"volume":848.9400024414062},{"timestamp":1742389140000,"open":0.68501,"high":0.68504,"low":0.68474,"close":0.68482,"volume":1195.81005859375},{"timestamp":1742389200000,"open":0.68483,"high":0.68483,"low":0.68469,"close":0.68476,"volume":1283.9100341796875},{"timestamp":1742389260000,"open":0.68476,"high":0.68526,"low":0.68476,"close":0.68526,"volume":978.5999755859375},{"timestamp":1742389320000,"open":0.68525,"high":0.68528,"low":0.68509,"close":0.68524,"volume":1251.06005859375},{"timestamp":1742389380000,"open":0.68522,"high":0.68524,"low":0.68507,"close":0.68515,"volume":1202.7900390625},{"timestamp":1742389440000,"open":0.68516,"high":0.68523,"low":0.68497,"close":0.68497,"volume":1200.489990234375},{"timestamp":1742389500000,"open":0.68496,"high":0.68512,"low":0.68495,"close":0.6851,"volume":637.8400268554688},{"timestamp":1742389560000,"open":0.68508,"high":0.68508,"low":0.68494,"close":0.68495,"volume":2655.610107421875},{"timestamp":1742389620000,"open":0.68494,"high":0.68506,"low":0.68492,"close":0.68494,"volume":3500.919921875},{"timestamp":1742389680000,"open":0.68495,"high":0.68502,"low":0.68477,"close":0.68477,"volume":3258.550048828125},{"timestamp":1742389740000,"open":0.68475,"high":0.68477,"low":0.68462,"close":0.68467,"volume":3268.030029296875},{"timestamp":1742389800000,"open":0.68468,"high":0.68487,"low":0.68467,"close":0.68485,"volume":1389.260009765625},{"timestamp":1742389860000,"open":0.68483,"high":0.68495,"low":0.6848,"close":0.68493,"volume":587.8699951171875},{"timestamp":1742389920000,"open":0.68493,"high":0.68495,"low":0.68482,"close":0.68482,"volume":602.3599853515625},{"timestamp":1742389980000,"open":0.68481,"high":0.68487,"low":0.68481,"close":0.68481,"volume":1973.0799560546875},{"timestamp":1742390040000,"open":0.68482,"high":0.68485,"low":0.68477,"close":0.68484,"volume":1301.030029296875},{"timestamp":1742390100000,"open":0.68483,"high":0.68484,"low":0.68463,"close":0.68466,"volume":2017.449951171875},{"timestamp":1742390160000,"open":0.68465,"high":0.68482,"low":0.68464,"close":0.68481,"volume":2754.85009765625},{"timestamp":1742390220000,"open":0.6848,"high":0.68486,"low":0.6848,"close":0.68482,"volume":1897.1400146484375},{"timestamp":1742390280000,"open":0.6848,"high":0.6848,"low":0.68462,"close":0.68465,"volume":1790.6800537109375},{"timestamp":1742390340000,"open":0.68466,"high":0.68471,"low":0.68458,"close":0.6846,"volume":1751.0799560546875},{"timestamp":1742390400000,"open":0.68462,"high":0.68467,"low":0.68449,"close":0.6845,"volume":1199.199951171875},{"timestamp":1742390460000,"open":0.6845,"high":0.68453,"low":0.68434,"close":0.68438,"volume":895.02001953125},{"timestamp":1742390520000,"open":0.6844,"high":0.68445,"low":0.68437,"close":0.68442,"volume":997.5499877929688},{"timestamp":1742390580000,"open":0.68444,"high":0.68459,"low":0.68443,"close":0.68458,"volume":1805.25},{"timestamp":1742390640000,"open":0.68457,"high":0.68457,"low":0.68443,"close":0.68445,"volume":2220.85009765625},{"timestamp":1742390700000,"open":0.68445,"high":0.68458,"low":0.68442,"close":0.68458,"volume":2007.010009765625},{"timestamp":1742390760000,"open":0.68457,"high":0.68469,"low":0.68447,"close":0.68466,"volume":1141.8199462890625},{"timestamp":1742390820000,"open":0.68464,"high":0.68468,"low":0.68457,"close":0.68466,"volume":683.8599853515625},{"timestamp":1742390880000,"open":0.68466,"high":0.68475,"low":0.68465,"close":0.68469,"volume":603.8800048828125},{"timestamp":1742390940000,"open":0.68469,"high":0.6847,"low":0.68458,"close":0.68462,"volume":740.8200073242188},{"timestamp":1742391000000,"open":0.68462,"high":0.68471,"low":0.6846,"close":0.68468,"volume":869.4299926757812},{"timestamp":1742391060000,"open":0.68466,"high":0.68472,"low":0.68453,"close":0.6847,"volume":751.9000244140625},{"timestamp":1742391120000,"open":0.68472,"high":0.68472,"low":0.68455,"close":0.68469,"volume":1071.1400146484375},{"timestamp":1742391180000,"open":0.68467,"high":0.68473,"low":0.68462,"close":0.68471,"volume":1025.25},{"timestamp":1742391240000,"open":0.6847,"high":0.68471,"low":0.68458,"close":0.68461,"volume":3242.169921875},{"timestamp":1742391300000,"open":0.68461,"high":0.68464,"low":0.68443,"close":0.68444,"volume":1614.739990234375},{"timestamp":1742391360000,"open":0.68441,"high":0.68445,"low":0.68428,"close":0.6843,"volume":1857.6800537109375},{"timestamp":1742391420000,"open":0.68431,"high":0.68431,"low":0.68418,"close":0.68422,"volume":3546.360107421875},{"timestamp":1742391480000,"open":0.68422,"high":0.68422,"low":0.68413,"close":0.68416,"volume":2238.389892578125},{"timestamp":1742391540000,"open":0.68417,"high":0.68426,"low":0.68409,"close":0.68425,"volume":3572.919921875},{"timestamp":1742391600000,"open":0.68423,"high":0.6844,"low":0.68422,"close":0.68433,"volume":3481.429931640625},{"timestamp":1742391660000,"open":0.68433,"high":0.68447,"low":0.68404,"close":0.68409,"volume":2101.419921875},{"timestamp":1742391720000,"open":0.68409,"high":0.68411,"low":0.68398,"close":0.68405,"volume":2315.6201171875},{"timestamp":1742391780000,"open":0.68406,"high":0.68409,"low":0.68397,"close":0.68399,"volume":984.0999755859375},{"timestamp":1742391840000,"open":0.68399,"high":0.68402,"low":0.68388,"close":0.68398,"volume":878.5700073242188},{"timestamp":1742391900000,"open":0.68397,"high":0.68413,"low":0.68396,"close":0.684,"volume":1179.75},{"timestamp":1742391960000,"open":0.68397,"high":0.68414,"low":0.68395,"close":0.68414,"volume":1198.050048828125},{"timestamp":1742392020000,"open":0.68415,"high":0.68419,"low":0.68393,"close":0.68393,"volume":1275.4000244140625},{"timestamp":1742392080000,"open":0.68394,"high":0.68405,"low":0.68384,"close":0.68389,"volume":1272.4599609375},{"timestamp":1742392140000,"open":0.68388,"high":0.68393,"low":0.68369,"close":0.68371,"volume":1512.8299560546875},{"timestamp":1742392200000,"open":0.68372,"high":0.68377,"low":0.68366,"close":0.68376,"volume":776.5599975585938},{"timestamp":1742392260000,"open":0.68377,"high":0.68379,"low":0.68361,"close":0.68362,"volume":742.2999877929688},{"timestamp":1742392320000,"open":0.68362,"high":0.68363,"low":0.68356,"close":0.68361,"volume":2565.52001953125},{"timestamp":1742392380000,"open":0.6836,"high":0.6836,"low":0.68339,"close":0.68341,"volume":1907.6199951171875},{"timestamp":1742392440000,"open":0.68343,"high":0.68351,"low":0.68339,"close":0.68349,"volume":913.5999755859375},{"timestamp":1742392500000,"open":0.68348,"high":0.68353,"low":0.68341,"close":0.68349,"volume":730.8800048828125},{"timestamp":1742392560000,"open":0.6835,"high":0.68357,"low":0.6834,"close":0.6835,"volume":1045.800048828125},{"timestamp":1742392620000,"open":0.68351,"high":0.68378,"low":0.68351,"close":0.68376,"volume":810.8200073242188},{"timestamp":1742392680000,"open":0.68375,"high":0.68381,"low":0.68371,"close":0.68381,"volume":787.9500122070312},{"timestamp":1742392740000,"open":0.68381,"high":0.68385,"low":0.68373,"close":0.68383,"volume":844.9000244140625},{"timestamp":1742392800000,"open":0.68381,"high":0.6839,"low":0.68365,"close":0.68375,"volume":1319.6700439453125},{"timestamp":1742392860000,"open":0.68374,"high":0.68375,"low":0.68354,"close":0.6836,"volume":970.7000122070312},{"timestamp":1742392920000,"open":0.68363,"high":0.68364,"low":0.68358,"close":0.68362,"volume":1310.81005859375},{"timestamp":1742392980000,"open":0.68362,"high":0.68367,"low":0.68352,"close":0.68355,"volume":2829.85009765625},{"timestamp":1742393040000,"open":0.68358,"high":0.68368,"low":0.68355,"close":0.68365,"volume":1485.18994140625},{"timestamp":1742393100000,"open":0.68364,"high":0.68368,"low":0.68357,"close":0.6836,"volume":1177.5799560546875},{"timestamp":1742393160000,"open":0.6836,"high":0.68361,"low":0.68351,"close":0.68359,"volume":1354.0799560546875},{"timestamp":1742393220000,"open":0.68359,"high":0.68375,"low":0.68357,"close":0.68365,"volume":1369.4200439453125},{"timestamp":1742393280000,"open":0.68365,"high":0.68374,"low":0.68365,"close":0.6837,"volume":1334.81005859375},{"timestamp":1742393340000,"open":0.68369,"high":0.68387,"low":0.68369,"close":0.68386,"volume":2867.7900390625},{"timestamp":1742393400000,"open":0.68388,"high":0.68397,"low":0.6838,"close":0.68388,"volume":1721.72998046875},{"timestamp":1742393460000,"open":0.68387,"high":0.68389,"low":0.68375,"close":0.68375,"volume":535.5700073242188},{"timestamp":1742393520000,"open":0.68376,"high":0.68384,"low":0.68371,"close":0.68382,"volume":672.260009765625},{"timestamp":1742393580000,"open":0.68382,"high":0.68386,"low":0.68377,"close":0.68383,"volume":741.7999877929688},{"timestamp":1742393640000,"open":0.68382,"high":0.68395,"low":0.68382,"close":0.68395,"volume":564.8300170898438},{"timestamp":1742393700000,"open":0.68395,"high":0.684,"low":0.68385,"close":0.68394,"volume":399.3500061035156},{"timestamp":1742393760000,"open":0.68395,"high":0.68398,"low":0.68388,"close":0.68398,"volume":536.27001953125},{"timestamp":1742393820000,"open":0.68396,"high":0.68401,"low":0.68386,"close":0.68387,"volume":684.5999755859375},{"timestamp":1742393880000,"open":0.68386,"high":0.68395,"low":0.68386,"close":0.6839,"volume":524.8599853515625},{"timestamp":1742393940000,"open":0.68392,"high":0.68396,"low":0.68389,"close":0.68393,"volume":591.1500244140625},{"timestamp":1742394000000,"open":0.68391,"high":0.68392,"low":0.6838,"close":0.6838,"volume":319.4800109863281},{"timestamp":1742394060000,"open":0.68377,"high":0.6838,"low":0.68367,"close":0.68378,"volume":942.0599975585938},{"timestamp":1742394120000,"open":0.68378,"high":0.68381,"low":0.6837,"close":0.6838,"volume":622.1799926757812},{"timestamp":1742394180000,"open":0.68379,"high":0.68388,"low":0.68379,"close":0.68382,"volume":604.72998046875},{"timestamp":1742394240000,"open":0.68383,"high":0.6839,"low":0.68378,"close":0.68378,"volume":570.5},{"timestamp":1742394300000,"open":0.68378,"high":0.68381,"low":0.68372,"close":0.68381,"volume":741.6500244140625},{"timestamp":1742394360000,"open":0.68381,"high":0.68393,"low":0.68373,"close":0.68392,"volume":556.280029296875},{"timestamp":1742394420000,"open":0.68393,"high":0.68397,"low":0.6839,"close":0.68393,"volume":627.5499877929688},{"timestamp":1742394480000,"open":0.68393,"high":0.68393,"low":0.6838,"close":0.68384,"volume":707.4199829101562},{"timestamp":1742394540000,"open":0.68388,"high":0.6839,"low":0.68374,"close":0.68375,"volume":844.3400268554688},{"timestamp":1742394600000,"open":0.68375,"high":0.68389,"low":0.68369,"close":0.68388,"volume":881.3499755859375},{"timestamp":1742394660000,"open":0.68388,"high":0.68411,"low":0.68381,"close":0.68411,"volume":1974.989990234375},{"timestamp":1742394720000,"open":0.68409,"high":0.68435,"low":0.68409,"close":0.68434,"volume":1364.280029296875},{"timestamp":1742394780000,"open":0.68434,"high":0.68435,"low":0.68426,"close":0.68427,"volume":752.4000244140625},{"timestamp":1742394840000,"open":0.68426,"high":0.6843,"low":0.68418,"close":0.68424,"volume":444.69000244140625},{"timestamp":1742394900000,"open":0.68425,"high":0.68431,"low":0.68407,"close":0.68408,"volume":815.469970703125},{"timestamp":1742394960000,"open":0.68408,"high":0.68413,"low":0.68399,"close":0.6841,"volume":891.4000244140625},{"timestamp":1742395020000,"open":0.68408,"high":0.68411,"low":0.684,"close":0.6841,"volume":524.8599853515625},{"timestamp":1742395080000,"open":0.6841,"high":0.68412,"low":0.68408,"close":0.68411,"volume":308.07000732421875},{"timestamp":1742395140000,"open":0.6841,"high":0.68419,"low":0.68405,"close":0.68418,"volume":330.8900146484375},{"timestamp":1742395200000,"open":0.6842,"high":0.6843,"low":0.68419,"close":0.68427,"volume":376.2300109863281},{"timestamp":1742395260000,"open":0.68427,"high":0.68435,"low":0.68424,"close":0.68424,"volume":493.9700012207031},{"timestamp":1742395320000,"open":0.68425,"high":0.68432,"low":0.68421,"close":0.68432,"volume":535.8900146484375},{"timestamp":1742395380000,"open":0.68434,"high":0.68442,"low":0.68429,"close":0.68439,"volume":670.4299926757812},{"timestamp":1742395440000,"open":0.68441,"high":0.68444,"low":0.68435,"close":0.68436,"volume":615.5999755859375},{"timestamp":1742395500000,"open":0.68436,"high":0.6844,"low":0.68433,"close":0.68436,"volume":638.4000244140625},{"timestamp":1742395560000,"open":0.68437,"high":0.68437,"low":0.68413,"close":0.68416,"volume":593.0700073242188},{"timestamp":1742395620000,"open":0.68417,"high":0.68419,"low":0.68408,"close":0.68409,"volume":456.3999938964844},{"timestamp":1742395680000,"open":0.68408,"high":0.6841,"low":0.684,"close":0.684,"volume":741.6500244140625},{"timestamp":1742395740000,"open":0.68401,"high":0.68404,"low":0.68398,"close":0.68404,"volume":1638.0799560546875},{"timestamp":1742395800000,"open":0.68405,"high":0.68408,"low":0.68402,"close":0.68403,"volume":364.3699951171875},{"timestamp":1742395860000,"open":0.68402,"high":0.68404,"low":0.68395,"close":0.68395,"volume":464.9800109863281},{"timestamp":1742395920000,"open":0.68394,"high":0.68394,"low":0.68355,"close":0.68367,"volume":1109.0400390625},{"timestamp":1742395980000,"open":0.68365,"high":0.68395,"low":0.68365,"close":0.68389,"volume":994.0700073242188},{"timestamp":1742396040000,"open":0.68391,"high":0.68395,"low":0.68381,"close":0.68385,"volume":1462.5},{"timestamp":1742396100000,"open":0.68383,"high":0.68394,"low":0.68375,"close":0.68378,"volume":1925.6500244140625},{"timestamp":1742396160000,"open":0.68377,"high":0.68379,"low":0.68365,"close":0.68374,"volume":2444.409912109375},{"timestamp":1742396220000,"open":0.68376,"high":0.684,"low":0.68376,"close":0.68395,"volume":821.6099853515625},{"timestamp":1742396280000,"open":0.68396,"high":0.68399,"low":0.68383,"close":0.68386,"volume":547.6400146484375},{"timestamp":1742396340000,"open":0.68385,"high":0.68388,"low":0.68376,"close":0.68379,"volume":863.9500122070312},{"timestamp":1742396400000,"open":0.68378,"high":0.68395,"low":0.68378,"close":0.68386,"volume":964.030029296875},{"timestamp":1742396460000,"open":0.68387,"high":0.6839,"low":0.68379,"close":0.68382,"volume":570.5800170898438},{"timestamp":1742396520000,"open":0.68382,"high":0.68384,"low":0.68372,"close":0.68373,"volume":948.6500244140625},{"timestamp":1742396580000,"open":0.68374,"high":0.68381,"low":0.68362,"close":0.68364,"volume":736.2899780273438},{"timestamp":1742396640000,"open":0.68363,"high":0.68363,"low":0.68344,"close":0.6835,"volume":979.7899780273438},{"timestamp":1742396700000,"open":0.6835,"high":0.68369,"low":0.68348,"close":0.68364,"volume":2349.18994140625},{"timestamp":1742396760000,"open":0.68366,"high":0.68374,"low":0.68359,"close":0.6837,"volume":2471.8798828125},{"timestamp":1742396820000,"open":0.6837,"high":0.68382,"low":0.6837,"close":0.68375,"volume":2090.419921875},{"timestamp":1742396880000,"open":0.68374,"high":0.68378,"low":0.68371,"close":0.68378,"volume":2545.3798828125},{"timestamp":1742396940000,"open":0.68377,"high":0.68393,"low":0.68371,"close":0.68372,"volume":1451.6800537109375},{"timestamp":1742397000000,"open":0.68372,"high":0.68381,"low":0.6837,"close":0.68379,"volume":1496.43994140625},{"timestamp":1742397060000,"open":0.68378,"high":0.68384,"low":0.68374,"close":0.68376,"volume":1649.9200439453125},{"timestamp":1742397120000,"open":0.68377,"high":0.68381,"low":0.68366,"close":0.68371,"volume":1338.489990234375},{"timestamp":1742397180000,"open":0.6837,"high":0.68379,"low":0.6837,"close":0.68378,"volume":1562.469970703125},{"timestamp":1742397240000,"open":0.68379,"high":0.68385,"low":0.6837,"close":0.68374,"volume":1267.31005859375},{"timestamp":1742397300000,"open":0.68374,"high":0.68374,"low":0.68367,"close":0.68374,"volume":559.5800170898438},{"timestamp":1742397360000,"open":0.68374,"high":0.68379,"low":0.68372,"close":0.68378,"volume":579.5700073242188},{"timestamp":1742397420000,"open":0.68376,"high":0.68378,"low":0.68353,"close":0.68361,"volume":1468.1800537109375},{"timestamp":1742397480000,"open":0.68362,"high":0.68366,"low":0.68347,"close":0.68349,"volume":1492.3599853515625},{"timestamp":1742397540000,"open":0.6835,"high":0.68353,"low":0.68345,"close":0.6835,"volume":2064.449951171875},{"timestamp":1742397600000,"open":0.68348,"high":0.68364,"low":0.68346,"close":0.68358,"volume":1452.1800537109375},{"timestamp":1742397660000,"open":0.6836,"high":0.68367,"low":0.68358,"close":0.68363,"volume":1418.3199462890625},{"timestamp":1742397720000,"open":0.68361,"high":0.68368,"low":0.6836,"close":0.68366,"volume":673.780029296875},{"timestamp":1742397780000,"open":0.68365,"high":0.68366,"low":0.68357,"close":0.68359,"volume":1983.6099853515625},{"timestamp":1742397840000,"open":0.68359,"high":0.6836,"low":0.68357,"close":0.6836,"volume":1889.0999755859375},{"timestamp":1742397900000,"open":0.68359,"high":0.68364,"low":0.68355,"close":0.6836,"volume":2378.919921875},{"timestamp":1742397960000,"open":0.6836,"high":0.68362,"low":0.68357,"close":0.68359,"volume":1988.6600341796875},{"timestamp":1742398020000,"open":0.68358,"high":0.68364,"low":0.68354,"close":0.68364,"volume":2896.81005859375},{"timestamp":1742398080000,"open":0.68366,"high":0.68366,"low":0.68351,"close":0.68357,"volume":2583.52001953125},{"timestamp":1742398140000,"open":0.68357,"high":0.68365,"low":0.68355,"close":0.68358,"volume":1873.300048828125},{"timestamp":1742398200000,"open":0.68357,"high":0.68358,"low":0.6835,"close":0.68355,"volume":2859.639892578125},{"timestamp":1742398260000,"open":0.68358,"high":0.6836,"low":0.68341,"close":0.68358,"volume":2554.2099609375},{"timestamp":1742398320000,"open":0.68359,"high":0.68372,"low":0.68359,"close":0.68367,"volume":959.3599853515625},{"timestamp":1742398380000,"open":0.68367,"high":0.68368,"low":0.68347,"close":0.68353,"volume":947.3099975585938},{"timestamp":1742398440000,"open":0.68352,"high":0.68352,"low":0.68329,"close":0.68332,"volume":574.72998046875},{"timestamp":1742398500000,"open":0.68334,"high":0.68342,"low":0.6833,"close":0.68334,"volume":1235.5799560546875},{"timestamp":1742398560000,"open":0.68335,"high":0.68335,"low":0.68323,"close":0.68323,"volume":1291.0799560546875},{"timestamp":1742398620000,"open":0.68322,"high":0.68328,"low":0.68313,"close":0.68314,"volume":4003.14990234375},{"timestamp":1742398680000,"open":0.68314,"high":0.68317,"low":0.68303,"close":0.68309,"volume":3322.7099609375},{"timestamp":1742398740000,"open":0.68309,"high":0.68325,"low":0.68304,"close":0.6831,"volume":3304.06005859375},{"timestamp":1742398800000,"open":0.68312,"high":0.68313,"low":0.68305,"close":0.6831,"volume":1824.9000244140625},{"timestamp":1742398860000,"open":0.68311,"high":0.68312,"low":0.68279,"close":0.68281,"volume":2247.860107421875},{"timestamp":1742398920000,"open":0.68282,"high":0.68294,"low":0.68279,"close":0.68291,"volume":2000.719970703125},{"timestamp":1742398980000,"open":0.68292,"high":0.68302,"low":0.68286,"close":0.68297,"volume":3444.070068359375},{"timestamp":1742399040000,"open":0.68297,"high":0.68302,"low":0.68289,"close":0.68291,"volume":3189.719970703125},{"timestamp":1742399100000,"open":0.68292,"high":0.68294,"low":0.68285,"close":0.68286,"volume":2585.93994140625},{"timestamp":1742399160000,"open":0.68287,"high":0.6829,"low":0.68281,"close":0.68283,"volume":2200.510009765625},{"timestamp":1742399220000,"open":0.68282,"high":0.68299,"low":0.68282,"close":0.68294,"volume":1898.6300048828125},{"timestamp":1742399280000,"open":0.68292,"high":0.68302,"low":0.68289,"close":0.683,"volume":1691.02001953125},{"timestamp":1742399340000,"open":0.68297,"high":0.68314,"low":0.68296,"close":0.68303,"volume":1234.4000244140625},{"timestamp":1742399400000,"open":0.68301,"high":0.68302,"low":0.68292,"close":0.68295,"volume":774.47998046875},{"timestamp":1742399460000,"open":0.68296,"high":0.683,"low":0.68292,"close":0.683,"volume":703.1300048828125},{"timestamp":1742399520000,"open":0.68299,"high":0.68305,"low":0.68293,"close":0.68295,"volume":1243.68994140625},{"timestamp":1742399580000,"open":0.68294,"high":0.68303,"low":0.68285,"close":0.6829,"volume":663.52001953125},{"timestamp":1742399640000,"open":0.68288,"high":0.68295,"low":0.68285,"close":0.68286,"volume":560.5599975585938},{"timestamp":1742399700000,"open":0.68286,"high":0.68291,"low":0.68281,"close":0.68288,"volume":434.7200012207031},{"timestamp":1742399760000,"open":0.6829,"high":0.68302,"low":0.68289,"close":0.68298,"volume":1435.56005859375},{"timestamp":1742399820000,"open":0.68299,"high":0.68328,"low":0.68298,"close":0.68322,"volume":2371.39990234375},{"timestamp":1742399880000,"open":0.68326,"high":0.68326,"low":0.68304,"close":0.68315,"volume":766.030029296875},{"timestamp":1742399940000,"open":0.68316,"high":0.68323,"low":0.68312,"close":0.68318,"volume":628.760009765625},{"timestamp":1742400000000,"open":0.68318,"high":0.6834,"low":0.68317,"close":0.68328,"volume":932.6699829101562},{"timestamp":1742400060000,"open":0.68329,"high":0.68343,"low":0.68326,"close":0.68329,"volume":846.9600219726562},{"timestamp":1742400120000,"open":0.6833,"high":0.6833,"low":0.68319,"close":0.68321,"volume":708.6599731445312},{"timestamp":1742400180000,"open":0.68321,"high":0.68322,"low":0.68311,"close":0.68318,"volume":594.3599853515625},{"timestamp":1742400240000,"open":0.68317,"high":0.68318,"low":0.68307,"close":0.68308,"volume":617.260009765625},{"timestamp":1742400300000,"open":0.68309,"high":0.68312,"low":0.68304,"close":0.6831,"volume":632.280029296875},{"timestamp":1742400360000,"open":0.68312,"high":0.68312,"low":0.68308,"close":0.6831,"volume":457.20001220703125},{"timestamp":1742400420000,"open":0.68309,"high":0.68324,"low":0.68306,"close":0.68321,"volume":705.8200073242188},{"timestamp":1742400480000,"open":0.6832,"high":0.68325,"low":0.68313,"close":0.68321,"volume":491.489990234375},{"timestamp":1742400540000,"open":0.6832,"high":0.68325,"low":0.68307,"close":0.68307,"volume":628.6500244140625},{"timestamp":1742400600000,"open":0.6831,"high":0.68319,"low":0.68305,"close":0.68316,"volume":720.0900268554688},{"timestamp":1742400660000,"open":0.68314,"high":0.68319,"low":0.68309,"close":0.68315,"volume":548.6400146484375},{"timestamp":1742400720000,"open":0.68316,"high":0.6832,"low":0.68308,"close":0.68317,"volume":453.5899963378906},{"timestamp":1742400780000,"open":0.68315,"high":0.68318,"low":0.6831,"close":0.68312,"volume":468.6300048828125},{"timestamp":1742400840000,"open":0.68311,"high":0.68316,"low":0.68309,"close":0.68316,"volume":477.2200012207031},{"timestamp":1742400900000,"open":0.68314,"high":0.68325,"low":0.68314,"close":0.68325,"volume":468.6300048828125},{"timestamp":1742400960000,"open":0.68328,"high":0.68329,"low":0.6832,"close":0.6832,"volume":468.6300048828125},{"timestamp":1742401020000,"open":0.68319,"high":0.68322,"low":0.68315,"close":0.68322,"volume":365.760009765625},{"timestamp":1742401080000,"open":0.6832,"high":0.68322,"low":0.68313,"close":0.68321,"volume":285.75},{"timestamp":1742401140000,"open":0.6832,"high":0.68326,"low":0.68319,"close":0.68322,"volume":400.04998779296875},{"timestamp":1742401200000,"open":0.68322,"high":0.6833,"low":0.68317,"close":0.68328,"volume":573.7100219726562},{"timestamp":1742401260000,"open":0.68329,"high":0.6833,"low":0.68318,"close":0.68321,"volume":509.5},{"timestamp":1742401320000,"open":0.68319,"high":0.68341,"low":0.68319,"close":0.68339,"volume":768.6799926757812},{"timestamp":1742401380000,"open":0.6834,"high":0.68341,"low":0.68336,"close":0.6834,"volume":308.6099853515625},{"timestamp":1742401440000,"open":0.68341,"high":0.68344,"low":0.68337,"close":0.68344,"volume":400.0400085449219},{"timestamp":1742401500000,"open":0.68342,"high":0.68342,"low":0.68334,"close":0.68335,"volume":422.9100036621094},{"timestamp":1742401560000,"open":0.68334,"high":0.68337,"low":0.68331,"close":0.68335,"volume":331.4700012207031},{"timestamp":1742401620000,"open":0.68335,"high":0.68338,"low":0.68327,"close":0.68331,"volume":662.9400024414062},{"timestamp":1742401680000,"open":0.68333,"high":0.68336,"low":0.6833,"close":0.68331,"volume":331.4700012207031},{"timestamp":1742401740000,"open":0.68329,"high":0.6833,"low":0.68322,"close":0.68326,"volume":668.6500244140625},{"timestamp":1742401800000,"open":0.68325,"high":0.68329,"low":0.68321,"close":0.68324,"volume":942.75},{"timestamp":1742401860000,"open":0.68323,"high":0.68325,"low":0.6832,"close":0.6832,"volume":285.75},{"timestamp":1742401920000,"open":0.68318,"high":0.68323,"low":0.68306,"close":0.6831,"volume":562.9099731445312},{"timestamp":1742401980000,"open":0.6831,"high":0.68313,"low":0.68307,"close":0.68311,"volume":792.1599731445312},{"timestamp":1742402040000,"open":0.68314,"high":0.68325,"low":0.68314,"close":0.68317,"volume":1163},{"timestamp":1742402100000,"open":0.68317,"high":0.68321,"low":0.68313,"close":0.6832,"volume":2974.75},{"timestamp":1742402160000,"open":0.6832,"high":0.68322,"low":0.68314,"close":0.68318,"volume":2192.389892578125},{"timestamp":1742402220000,"open":0.68318,"high":0.6832,"low":0.68315,"close":0.68316,"volume":1519.6800537109375},{"timestamp":1742402280000,"open":0.68318,"high":0.6833,"low":0.68315,"close":0.68329,"volume":1473.2900390625},{"timestamp":1742402340000,"open":0.68327,"high":0.68333,"low":0.68325,"close":0.68327,"volume":1009.7000122070312},{"timestamp":1742402400000,"open":0.68326,"high":0.68338,"low":0.68324,"close":0.68338,"volume":1022.8499755859375},{"timestamp":1742402460000,"open":0.68338,"high":0.68338,"low":0.6832,"close":0.68321,"volume":1943.010009765625},{"timestamp":1742402520000,"open":0.68323,"high":0.68358,"low":0.68323,"close":0.6835,"volume":2053.81005859375},{"timestamp":1742402580000,"open":0.68349,"high":0.6835,"low":0.68315,"close":0.68319,"volume":1675.9200439453125},{"timestamp":1742402640000,"open":0.68318,"high":0.68335,"low":0.68317,"close":0.68335,"volume":1248.22998046875},{"timestamp":1742402700000,"open":0.68335,"high":0.68336,"low":0.6833,"close":0.68333,"volume":567.0999755859375},{"timestamp":1742402760000,"open":0.68334,"high":0.68336,"low":0.68331,"close":0.68335,"volume":745.2100219726562},{"timestamp":1742402820000,"open":0.6833,"high":0.68338,"low":0.68328,"close":0.68336,"volume":283.54998779296875},{"timestamp":1742402880000,"open":0.68337,"high":0.6834,"low":0.68334,"close":0.68339,"volume":334.239990234375},{"timestamp":1742402940000,"open":0.68338,"high":0.68343,"low":0.68334,"close":0.68343,"volume":400.04998779296875},{"timestamp":1742403000000,"open":0.68343,"high":0.68344,"low":0.68337,"close":0.68344,"volume":509.95001220703125},{"timestamp":1742403060000,"open":0.68342,"high":0.68344,"low":0.68323,"close":0.68326,"volume":494.3599853515625},{"timestamp":1742403120000,"open":0.68327,"high":0.68343,"low":0.68327,"close":0.68336,"volume":585.780029296875},{"timestamp":1742403180000,"open":0.68339,"high":0.68341,"low":0.68333,"close":0.68333,"volume":205.74000549316406},{"timestamp":1742403240000,"open":0.68335,"high":0.68335,"low":0.68321,"close":0.68321,"volume":240.0399932861328},{"timestamp":1742403300000,"open":0.68325,"high":0.68326,"low":0.68316,"close":0.68316,"volume":377.2300109863281},{"timestamp":1742403360000,"open":0.68314,"high":0.68319,"low":0.68314,"close":0.68317,"volume":182.8800048828125},{"timestamp":1742403420000,"open":0.6832,"high":0.68325,"low":0.68318,"close":0.68323,"volume":388.19000244140625},{"timestamp":1742403480000,"open":0.68325,"high":0.68334,"low":0.68323,"close":0.68334,"volume":387.67999267578125},{"timestamp":1742403540000,"open":0.68333,"high":0.68333,"low":0.6832,"close":0.68324,"volume":471.3900146484375},{"timestamp":1742403600000,"open":0.68325,"high":0.68326,"low":0.68316,"close":0.68321,"volume":574.1799926757812},{"timestamp":1742403660000,"open":0.68323,"high":0.68336,"low":0.68318,"close":0.6832,"volume":470.04998779296875},{"timestamp":1742403720000,"open":0.68321,"high":0.68322,"low":0.68307,"close":0.68308,"volume":580.280029296875},{"timestamp":1742403780000,"open":0.68309,"high":0.68312,"low":0.68296,"close":0.68296,"volume":758.5800170898438},{"timestamp":1742403840000,"open":0.68297,"high":0.68299,"low":0.68291,"close":0.68291,"volume":195.86000061035156},{"timestamp":1742403900000,"open":0.68288,"high":0.68292,"low":0.68283,"close":0.68288,"volume":820.7999877929688},{"timestamp":1742403960000,"open":0.68287,"high":0.68292,"low":0.68285,"close":0.68289,"volume":656.47998046875},{"timestamp":1742404020000,"open":0.68286,"high":0.68293,"low":0.68286,"close":0.68291,"volume":527.0599975585938},{"timestamp":1742404080000,"open":0.68292,"high":0.68292,"low":0.68282,"close":0.68284,"volume":286.4599914550781},{"timestamp":1742404140000,"open":0.68281,"high":0.68283,"low":0.68257,"close":0.68259,"volume":1581.27001953125},{"timestamp":1742404200000,"open":0.68258,"high":0.6826,"low":0.68248,"close":0.68248,"volume":1396.4300537109375},{"timestamp":1742404260000,"open":0.68249,"high":0.68249,"low":0.68221,"close":0.68231,"volume":2722.159912109375},{"timestamp":1742404320000,"open":0.6823,"high":0.68231,"low":0.68223,"close":0.68223,"volume":846.3400268554688},{"timestamp":1742404380000,"open":0.68227,"high":0.68228,"low":0.68217,"close":0.68221,"volume":1410.5},{"timestamp":1742404440000,"open":0.68221,"high":0.68247,"low":0.68212,"close":0.68237,"volume":2001.1500244140625},{"timestamp":1742404500000,"open":0.68237,"high":0.6824,"low":0.68225,"close":0.68228,"volume":1391.5999755859375},{"timestamp":1742404560000,"open":0.68227,"high":0.6823,"low":0.68192,"close":0.68194,"volume":1863.510009765625},{"timestamp":1742404620000,"open":0.68194,"high":0.68196,"low":0.68165,"close":0.68168,"volume":2909.02001953125},{"timestamp":1742404680000,"open":0.68169,"high":0.68169,"low":0.68149,"close":0.68155,"volume":3067.85009765625},{"timestamp":1742404740000,"open":0.68154,"high":0.68162,"low":0.6815,"close":0.68157,"volume":2397.820068359375},{"timestamp":1742404800000,"open":0.68156,"high":0.6816,"low":0.68151,"close":0.68157,"volume":1822.199951171875},{"timestamp":1742404860000,"open":0.68159,"high":0.68163,"low":0.68158,"close":0.68159,"volume":1169.719970703125},{"timestamp":1742404920000,"open":0.68159,"high":0.68162,"low":0.68152,"close":0.68155,"volume":1140},{"timestamp":1742404980000,"open":0.68154,"high":0.68159,"low":0.6815,"close":0.68151,"volume":1168.7099609375},{"timestamp":1742405040000,"open":0.68151,"high":0.68157,"low":0.68149,"close":0.68154,"volume":2097.030029296875},{"timestamp":1742405100000,"open":0.68155,"high":0.68156,"low":0.68148,"close":0.68151,"volume":1673.7099609375},{"timestamp":1742405160000,"open":0.6815,"high":0.6816,"low":0.68146,"close":0.68148,"volume":1801.72998046875},{"timestamp":1742405220000,"open":0.68149,"high":0.68155,"low":0.68147,"close":0.68151,"volume":1846.1800537109375},{"timestamp":1742405280000,"open":0.6815,"high":0.68177,"low":0.68149,"close":0.6817,"volume":2923.340087890625},{"timestamp":1742405340000,"open":0.68168,"high":0.68174,"low":0.68164,"close":0.68167,"volume":2249.10009765625},{"timestamp":1742405400000,"open":0.68165,"high":0.6817,"low":0.68154,"close":0.68165,"volume":2443.39990234375},{"timestamp":1742405460000,"open":0.68162,"high":0.68174,"low":0.68159,"close":0.68169,"volume":2860.75},{"timestamp":1742405520000,"open":0.68171,"high":0.68176,"low":0.68166,"close":0.68176,"volume":1818.719970703125},{"timestamp":1742405580000,"open":0.68176,"high":0.68177,"low":0.68165,"close":0.68169,"volume":2949.7900390625},{"timestamp":1742405640000,"open":0.68169,"high":0.68181,"low":0.68166,"close":0.68181,"volume":1692.02001953125},{"timestamp":1742405700000,"open":0.68179,"high":0.68179,"low":0.68159,"close":0.68161,"volume":1584.52001953125},{"timestamp":1742405760000,"open":0.6816,"high":0.68168,"low":0.68152,"close":0.68161,"volume":3046.010009765625},{"timestamp":1742405820000,"open":0.6816,"high":0.68169,"low":0.68159,"close":0.68168,"volume":3073.830078125},{"timestamp":1742405880000,"open":0.68166,"high":0.68177,"low":0.68164,"close":0.68166,"volume":2747.800048828125},{"timestamp":1742405940000,"open":0.68166,"high":0.68176,"low":0.68165,"close":0.68174,"volume":1795.5799560546875},{"timestamp":1742406000000,"open":0.68175,"high":0.68175,"low":0.68163,"close":0.68163,"volume":1170.550048828125},{"timestamp":1742406060000,"open":0.68164,"high":0.68173,"low":0.68164,"close":0.68172,"volume":1930.4100341796875},{"timestamp":1742406120000,"open":0.68174,"high":0.68176,"low":0.68167,"close":0.68168,"volume":1643.2099609375},{"timestamp":1742406180000,"open":0.6817,"high":0.68174,"low":0.68166,"close":0.68169,"volume":1822.0400390625},{"timestamp":1742406240000,"open":0.68168,"high":0.68174,"low":0.68164,"close":0.68166,"volume":2340.260009765625},{"timestamp":1742406300000,"open":0.68166,"high":0.68168,"low":0.68157,"close":0.68158,"volume":1238.77001953125},{"timestamp":1742406360000,"open":0.68159,"high":0.68164,"low":0.68155,"close":0.68161,"volume":1377.5799560546875},{"timestamp":1742406420000,"open":0.68161,"high":0.68161,"low":0.68152,"close":0.68156,"volume":1142.8399658203125},{"timestamp":1742406480000,"open":0.68156,"high":0.68163,"low":0.68146,"close":0.68162,"volume":2528.679931640625},{"timestamp":1742406540000,"open":0.68161,"high":0.68163,"low":0.68148,"close":0.68163,"volume":2711.639892578125},{"timestamp":1742406600000,"open":0.68164,"high":0.68164,"low":0.6815,"close":0.68162,"volume":2089.110107421875},{"timestamp":1742406660000,"open":0.6816,"high":0.68172,"low":0.68158,"close":0.68167,"volume":1655.989990234375},{"timestamp":1742406720000,"open":0.68168,"high":0.6817,"low":0.68155,"close":0.68159,"volume":1421.4300537109375},{"timestamp":1742406780000,"open":0.68158,"high":0.68163,"low":0.68153,"close":0.68161,"volume":918.6599731445312},{"timestamp":1742406840000,"open":0.6816,"high":0.68203,"low":0.68157,"close":0.68191,"volume":2679.919921875},{"timestamp":1742406900000,"open":0.68186,"high":0.68198,"low":0.68186,"close":0.68195,"volume":3052.300048828125},{"timestamp":1742406960000,"open":0.68195,"high":0.68199,"low":0.68186,"close":0.68189,"volume":950.3699951171875},{"timestamp":1742407020000,"open":0.68189,"high":0.68198,"low":0.68183,"close":0.68192,"volume":2962.9599609375},{"timestamp":1742407080000,"open":0.68193,"high":0.68206,"low":0.68187,"close":0.68202,"volume":1986.5799560546875},{"timestamp":1742407140000,"open":0.68202,"high":0.68208,"low":0.68179,"close":0.682,"volume":1846.3900146484375},{"timestamp":1742407200000,"open":0.68195,"high":0.68296,"low":0.68159,"close":0.68267,"volume":3072.27001953125},{"timestamp":1742407260000,"open":0.68265,"high":0.68282,"low":0.6823,"close":0.68261,"volume":2903.81005859375},{"timestamp":1742407320000,"open":0.68261,"high":0.68286,"low":0.68241,"close":0.68257,"volume":2864.4599609375},{"timestamp":1742407380000,"open":0.68258,"high":0.6828,"low":0.68253,"close":0.68267,"volume":5031.990234375},{"timestamp":1742407440000,"open":0.68267,"high":0.68321,"low":0.68267,"close":0.68305,"volume":7851.39013671875},{"timestamp":1742407500000,"open":0.68306,"high":0.68308,"low":0.68276,"close":0.68305,"volume":11588.91015625},{"timestamp":1742407560000,"open":0.68308,"high":0.68308,"low":0.68271,"close":0.68283,"volume":12621.2998046875},{"timestamp":1742407620000,"open":0.68282,"high":0.68289,"low":0.68258,"close":0.68278,"volume":9549.8798828125},{"timestamp":1742407680000,"open":0.68276,"high":0.68298,"low":0.68268,"close":0.68296,"volume":10442.26953125},{"timestamp":1742407740000,"open":0.68298,"high":0.68309,"low":0.68288,"close":0.68297,"volume":6673.60986328125},{"timestamp":1742407800000,"open":0.68296,"high":0.683,"low":0.6828,"close":0.68291,"volume":8223.009765625},{"timestamp":1742407860000,"open":0.68292,"high":0.68318,"low":0.68292,"close":0.68301,"volume":6168.9501953125},{"timestamp":1742407920000,"open":0.68302,"high":0.68307,"low":0.68281,"close":0.68303,"volume":7959.7099609375},{"timestamp":1742407980000,"open":0.68302,"high":0.68308,"low":0.68273,"close":0.68289,"volume":7090.5498046875},{"timestamp":1742408040000,"open":0.68289,"high":0.68302,"low":0.68278,"close":0.68283,"volume":5332.93994140625},{"timestamp":1742408100000,"open":0.68283,"high":0.68295,"low":0.68278,"close":0.68291,"volume":8557.009765625},{"timestamp":1742408160000,"open":0.6829,"high":0.68306,"low":0.68286,"close":0.68304,"volume":7846.5400390625},{"timestamp":1742408220000,"open":0.68305,"high":0.68306,"low":0.68279,"close":0.68283,"volume":7921.740234375},{"timestamp":1742408280000,"open":0.68284,"high":0.68303,"low":0.68282,"close":0.68303,"volume":6167.06982421875},{"timestamp":1742408340000,"open":0.68302,"high":0.68309,"low":0.68287,"close":0.68293,"volume":3085.159912109375},{"timestamp":1742408400000,"open":0.6829,"high":0.683,"low":0.68279,"close":0.68282,"volume":5887.7998046875},{"timestamp":1742408460000,"open":0.68281,"high":0.68286,"low":0.6826,"close":0.68265,"volume":7729.64013671875},{"timestamp":1742408520000,"open":0.68255,"high":0.68292,"low":0.6825,"close":0.68292,"volume":5215.31005859375},{"timestamp":1742408580000,"open":0.68295,"high":0.68311,"low":0.68294,"close":0.68311,"volume":4224.16015625},{"timestamp":1742408640000,"open":0.6831,"high":0.68327,"low":0.68308,"close":0.68308,"volume":4158.740234375},{"timestamp":1742408700000,"open":0.68308,"high":0.68329,"low":0.68301,"close":0.68325,"volume":3027.830078125},{"timestamp":1742408760000,"open":0.68322,"high":0.68328,"low":0.68304,"close":0.68306,"volume":3545.9599609375},{"timestamp":1742408820000,"open":0.68306,"high":0.68317,"low":0.683,"close":0.68307,"volume":3375.68994140625},{"timestamp":1742408880000,"open":0.68302,"high":0.6831,"low":0.68297,"close":0.68297,"volume":3041.3798828125},{"timestamp":1742408940000,"open":0.68297,"high":0.68306,"low":0.68297,"close":0.68303,"volume":4508.2998046875},{"timestamp":1742409000000,"open":0.68302,"high":0.68325,"low":0.68295,"close":0.68303,"volume":9478.5400390625},{"timestamp":1742409060000,"open":0.68302,"high":0.68337,"low":0.68295,"close":0.6833,"volume":7459.3798828125},{"timestamp":1742409120000,"open":0.68328,"high":0.68349,"low":0.68328,"close":0.68341,"volume":5771.97021484375},{"timestamp":1742409180000,"open":0.68342,"high":0.68349,"low":0.68329,"close":0.68339,"volume":7677.72021484375},{"timestamp":1742409240000,"open":0.6834,"high":0.68352,"low":0.68328,"close":0.68351,"volume":7739.97021484375},{"timestamp":1742409300000,"open":0.6835,"high":0.68355,"low":0.68344,"close":0.68345,"volume":7390.7998046875},{"timestamp":1742409360000,"open":0.68346,"high":0.68375,"low":0.68345,"close":0.68369,"volume":7909.64990234375},{"timestamp":1742409420000,"open":0.68368,"high":0.68375,"low":0.68361,"close":0.68368,"volume":5152.1298828125},{"timestamp":1742409480000,"open":0.68359,"high":0.68363,"low":0.68334,"close":0.68334,"volume":8733.7099609375},{"timestamp":1742409540000,"open":0.68334,"high":0.6835,"low":0.68318,"close":0.68349,"volume":7194.7998046875},{"timestamp":1742409600000,"open":0.68349,"high":0.6836,"low":0.68326,"close":0.68333,"volume":6299.85986328125},{"timestamp":1742409660000,"open":0.6833,"high":0.68378,"low":0.68327,"close":0.68372,"volume":7010.06005859375},{"timestamp":1742409720000,"open":0.68372,"high":0.6841,"low":0.68365,"close":0.684,"volume":7859.919921875},{"timestamp":1742409780000,"open":0.68399,"high":0.68424,"low":0.68399,"close":0.68408,"volume":4075.389892578125},{"timestamp":1742409840000,"open":0.684,"high":0.68418,"low":0.68389,"close":0.68412,"volume":4092.340087890625},{"timestamp":1742409900000,"open":0.68416,"high":0.68424,"low":0.68396,"close":0.68398,"volume":2764.9599609375},{"timestamp":1742409960000,"open":0.68401,"high":0.68405,"low":0.68366,"close":0.68376,"volume":2504.469970703125},{"timestamp":1742410020000,"open":0.68376,"high":0.68388,"low":0.68365,"close":0.68387,"volume":1634.719970703125},{"timestamp":1742410080000,"open":0.68386,"high":0.68396,"low":0.68374,"close":0.68382,"volume":1864.260009765625},{"timestamp":1742410140000,"open":0.68384,"high":0.68404,"low":0.68377,"close":0.68391,"volume":1762.8199462890625},{"timestamp":1742410200000,"open":0.68393,"high":0.68406,"low":0.68374,"close":0.68378,"volume":2040.3399658203125},{"timestamp":1742410260000,"open":0.68378,"high":0.68391,"low":0.68363,"close":0.68379,"volume":2150.360107421875},{"timestamp":1742410320000,"open":0.68379,"high":0.68394,"low":0.68373,"close":0.68389,"volume":1703.800048828125},{"timestamp":1742410380000,"open":0.68387,"high":0.68407,"low":0.68382,"close":0.68398,"volume":1741.280029296875},{"timestamp":1742410440000,"open":0.68399,"high":0.684,"low":0.68378,"close":0.68389,"volume":2471.070068359375},{"timestamp":1742410500000,"open":0.68388,"high":0.68403,"low":0.68386,"close":0.684,"volume":2923.7900390625},{"timestamp":1742410560000,"open":0.684,"high":0.68424,"low":0.68393,"close":0.68421,"volume":4390.93017578125},{"timestamp":1742410620000,"open":0.68414,"high":0.68461,"low":0.68407,"close":0.68455,"volume":4374.169921875},{"timestamp":1742410680000,"open":0.68455,"high":0.68458,"low":0.68439,"close":0.68445,"volume":3839.590087890625},{"timestamp":1742410740000,"open":0.68444,"high":0.6854,"low":0.68429,"close":0.68503,"volume":3799.159912109375},{"timestamp":1742410800000,"open":0.68499,"high":0.68511,"low":0.68469,"close":0.68474,"volume":2005.5999755859375},{"timestamp":1742410860000,"open":0.68476,"high":0.68476,"low":0.6846,"close":0.68472,"volume":1527.719970703125},{"timestamp":1742410920000,"open":0.68468,"high":0.68477,"low":0.68464,"close":0.68475,"volume":1613.1300048828125},{"timestamp":1742410980000,"open":0.68474,"high":0.68485,"low":0.68469,"close":0.68483,"volume":1784.02001953125},{"timestamp":1742411040000,"open":0.68483,"high":0.68502,"low":0.68459,"close":0.68486,"volume":2154.139892578125},{"timestamp":1742411100000,"open":0.68485,"high":0.685,"low":0.68468,"close":0.68468,"volume":1571.6199951171875},{"timestamp":1742411160000,"open":0.68469,"high":0.68486,"low":0.68466,"close":0.68469,"volume":1355.4200439453125},{"timestamp":1742411220000,"open":0.6847,"high":0.68488,"low":0.68468,"close":0.68487,"volume":1804.9100341796875},{"timestamp":1742411280000,"open":0.68486,"high":0.68513,"low":0.68473,"close":0.6851,"volume":1769.9300537109375},{"timestamp":1742411340000,"open":0.68504,"high":0.68512,"low":0.68498,"close":0.68508,"volume":2129.64990234375},{"timestamp":1742411400000,"open":0.6851,"high":0.68519,"low":0.68497,"close":0.68507,"volume":1775.3299560546875},{"timestamp":1742411460000,"open":0.68507,"high":0.68515,"low":0.68473,"close":0.68475,"volume":1980.9000244140625},{"timestamp":1742411520000,"open":0.68473,"high":0.68478,"low":0.68468,"close":0.68475,"volume":1897.1700439453125},{"timestamp":1742411580000,"open":0.68474,"high":0.68482,"low":0.68473,"close":0.68476,"volume":1634.530029296875},{"timestamp":1742411640000,"open":0.68478,"high":0.68479,"low":0.68466,"close":0.68466,"volume":899.8099975585938},{"timestamp":1742411700000,"open":0.68464,"high":0.68482,"low":0.68464,"close":0.6848,"volume":1036.489990234375},{"timestamp":1742411760000,"open":0.68476,"high":0.68476,"low":0.68448,"close":0.68449,"volume":1064.1700439453125},{"timestamp":1742411820000,"open":0.68447,"high":0.68447,"low":0.68402,"close":0.68402,"volume":1921.1600341796875},{"timestamp":1742411880000,"open":0.68405,"high":0.68414,"low":0.68389,"close":0.684,"volume":2469.199951171875},{"timestamp":1742411940000,"open":0.684,"high":0.68407,"low":0.684,"close":0.68405,"volume":1476.4599609375},{"timestamp":1742412000000,"open":0.68406,"high":0.68411,"low":0.68402,"close":0.68404,"volume":2482.889892578125},{"timestamp":1742412060000,"open":0.68404,"high":0.68408,"low":0.68396,"close":0.68404,"volume":1855.6099853515625},{"timestamp":1742412120000,"open":0.68406,"high":0.6841,"low":0.68398,"close":0.68398,"volume":1972.4200439453125},{"timestamp":1742412180000,"open":0.68396,"high":0.68406,"low":0.68362,"close":0.6837,"volume":1536.0899658203125},{"timestamp":1742412240000,"open":0.68366,"high":0.6837,"low":0.68356,"close":0.68364,"volume":1220.8699951171875},{"timestamp":1742412300000,"open":0.68363,"high":0.68377,"low":0.68361,"close":0.68373,"volume":1072.5400390625},{"timestamp":1742412360000,"open":0.68373,"high":0.68373,"low":0.68352,"close":0.68358,"volume":2151.64990234375},{"timestamp":1742412420000,"open":0.68359,"high":0.68368,"low":0.68349,"close":0.68361,"volume":6325.2099609375},{"timestamp":1742412480000,"open":0.68363,"high":0.68382,"low":0.68361,"close":0.68375,"volume":5558.83984375},{"timestamp":1742412540000,"open":0.68376,"high":0.68397,"low":0.68367,"close":0.68396,"volume":4750.72998046875},{"timestamp":1742412600000,"open":0.6839,"high":0.6841,"low":0.68378,"close":0.68403,"volume":3147.64990234375},{"timestamp":1742412660000,"open":0.68403,"high":0.6841,"low":0.68389,"close":0.68402,"volume":3331.31005859375},{"timestamp":1742412720000,"open":0.68397,"high":0.68408,"low":0.68393,"close":0.68403,"volume":4574.39990234375},{"timestamp":1742412780000,"open":0.68404,"high":0.68429,"low":0.68403,"close":0.68427,"volume":4150.02001953125},{"timestamp":1742412840000,"open":0.68424,"high":0.68436,"low":0.68421,"close":0.68429,"volume":4760.669921875},{"timestamp":1742412900000,"open":0.68426,"high":0.68435,"low":0.6842,"close":0.68423,"volume":3216.530029296875},{"timestamp":1742412960000,"open":0.68424,"high":0.6843,"low":0.68417,"close":0.68427,"volume":2680.800048828125},{"timestamp":1742413020000,"open":0.68425,"high":0.68441,"low":0.68421,"close":0.68436,"volume":2344.389892578125},{"timestamp":1742413080000,"open":0.6843,"high":0.68445,"low":0.68429,"close":0.68442,"volume":1686.0799560546875},{"timestamp":1742413140000,"open":0.6844,"high":0.68447,"low":0.68432,"close":0.68437,"volume":2806},{"timestamp":1742413200000,"open":0.68437,"high":0.68448,"low":0.6843,"close":0.68437,"volume":3285.4599609375},{"timestamp":1742413260000,"open":0.68429,"high":0.6844,"low":0.68428,"close":0.68436,"volume":2429.469970703125},{"timestamp":1742413320000,"open":0.68436,"high":0.68438,"low":0.68428,"close":0.68435,"volume":1396.239990234375},{"timestamp":1742413380000,"open":0.68434,"high":0.68437,"low":0.68428,"close":0.68433,"volume":1561.4599609375},{"timestamp":1742413440000,"open":0.68429,"high":0.68448,"low":0.68426,"close":0.68447,"volume":3187.2900390625},{"timestamp":1742413500000,"open":0.68447,"high":0.68453,"low":0.68443,"close":0.68449,"volume":821.3400268554688},{"timestamp":1742413560000,"open":0.68444,"high":0.68449,"low":0.68435,"close":0.6844,"volume":3033.860107421875},{"timestamp":1742413620000,"open":0.68441,"high":0.68445,"low":0.68423,"close":0.68429,"volume":3595.860107421875},{"timestamp":1742413680000,"open":0.68425,"high":0.68436,"low":0.68423,"close":0.68434,"volume":3813.6201171875},{"timestamp":1742413740000,"open":0.68435,"high":0.6844,"low":0.68427,"close":0.68439,"volume":1123.8900146484375},{"timestamp":1742413800000,"open":0.68438,"high":0.68438,"low":0.68425,"close":0.68428,"volume":1096.1099853515625},{"timestamp":1742413860000,"open":0.68427,"high":0.68429,"low":0.68421,"close":0.68428,"volume":1519.5799560546875},{"timestamp":1742413920000,"open":0.68425,"high":0.68431,"low":0.68422,"close":0.68426,"volume":739.1199951171875},{"timestamp":1742413980000,"open":0.68426,"high":0.68432,"low":0.6842,"close":0.68424,"volume":2110.860107421875},{"timestamp":1742414040000,"open":0.68424,"high":0.68425,"low":0.68412,"close":0.68419,"volume":2931.0400390625},{"timestamp":1742414100000,"open":0.68419,"high":0.68439,"low":0.68411,"close":0.68432,"volume":2285.35009765625},{"timestamp":1742414160000,"open":0.6843,"high":0.68437,"low":0.68421,"close":0.68433,"volume":1808.5},{"timestamp":1742414220000,"open":0.6843,"high":0.68433,"low":0.68403,"close":0.68409,"volume":766.6199951171875},{"timestamp":1742414280000,"open":0.68409,"high":0.68409,"low":0.68396,"close":0.684,"volume":815.8099975585938},{"timestamp":1742414340000,"open":0.68398,"high":0.68416,"low":0.68398,"close":0.68406,"volume":1017.260009765625},{"timestamp":1742414400000,"open":0.68405,"high":0.68419,"low":0.68402,"close":0.68417,"volume":248.72999572753906},{"timestamp":1742414460000,"open":0.68416,"high":0.6842,"low":0.68414,"close":0.68416,"volume":588.7000122070312},{"timestamp":1742414520000,"open":0.68415,"high":0.68422,"low":0.68415,"close":0.68415,"volume":657.1900024414062},{"timestamp":1742414580000,"open":0.68415,"high":0.68415,"low":0.6841,"close":0.68411,"volume":506.4800109863281},{"timestamp":1742414640000,"open":0.68411,"high":0.68412,"low":0.68406,"close":0.68407,"volume":1135.02001953125},{"timestamp":1742414700000,"open":0.68406,"high":0.68407,"low":0.68403,"close":0.68405,"volume":1163.1700439453125},{"timestamp":1742414760000,"open":0.68404,"high":0.68405,"low":0.68399,"close":0.684,"volume":494.6199951171875},{"timestamp":1742414820000,"open":0.68399,"high":0.68401,"low":0.68398,"close":0.68398,"volume":1624.510009765625},{"timestamp":1742414880000,"open":0.684,"high":0.68401,"low":0.6839,"close":0.68395,"volume":2230.68994140625},{"timestamp":1742414940000,"open":0.68396,"high":0.68396,"low":0.6839,"close":0.68394,"volume":1303.1400146484375},{"timestamp":1742415000000,"open":0.68394,"high":0.68401,"low":0.68394,"close":0.68398,"volume":1856.8399658203125},{"timestamp":1742415060000,"open":0.68399,"high":0.68412,"low":0.68398,"close":0.6841,"volume":1007.2999877929688},{"timestamp":1742415120000,"open":0.68409,"high":0.68421,"low":0.68409,"close":0.68419,"volume":938.780029296875},{"timestamp":1742415180000,"open":0.68421,"high":0.68422,"low":0.68417,"close":0.68418,"volume":1192.4200439453125},{"timestamp":1742415240000,"open":0.68417,"high":0.68427,"low":0.68417,"close":0.68427,"volume":1854.780029296875},{"timestamp":1742415300000,"open":0.68427,"high":0.6843,"low":0.68419,"close":0.68419,"volume":1663.25},{"timestamp":1742415360000,"open":0.68418,"high":0.68424,"low":0.68417,"close":0.68423,"volume":998.6400146484375},{"timestamp":1742415420000,"open":0.68422,"high":0.68427,"low":0.68419,"close":0.68426,"volume":1063.6700439453125},{"timestamp":1742415480000,"open":0.68426,"high":0.68431,"low":0.68426,"close":0.68427,"volume":558.8400268554688},{"timestamp":1742415540000,"open":0.68428,"high":0.68428,"low":0.68411,"close":0.68414,"volume":824.3599853515625},{"timestamp":1742415600000,"open":0.68413,"high":0.68419,"low":0.68413,"close":0.68414,"volume":726.239990234375},{"timestamp":1742415660000,"open":0.68414,"high":0.68419,"low":0.68413,"close":0.68415,"volume":225.89999389648438},{"timestamp":1742415720000,"open":0.68416,"high":0.68419,"low":0.68415,"close":0.68417,"volume":188.25},{"timestamp":1742415780000,"open":0.68419,"high":0.68419,"low":0.68414,"close":0.68418,"volume":376.5},{"timestamp":1742415840000,"open":0.68416,"high":0.6842,"low":0.68415,"close":0.68419,"volume":413},{"timestamp":1742415900000,"open":0.68418,"high":0.68423,"low":0.68418,"close":0.68423,"volume":100.4000015258789},{"timestamp":1742415960000,"open":0.68424,"high":0.68427,"low":0.6842,"close":0.6842,"volume":200.77999877929688},{"timestamp":1742416020000,"open":0.68419,"high":0.68421,"low":0.68417,"close":0.68418,"volume":1443.9100341796875},{"timestamp":1742416080000,"open":0.68419,"high":0.6842,"low":0.68413,"close":0.6842,"volume":781.27001953125},{"timestamp":1742416140000,"open":0.6842,"high":0.68421,"low":0.68409,"close":0.68414,"volume":610.47998046875},{"timestamp":1742416200000,"open":0.68414,"high":0.68416,"low":0.68412,"close":0.68414,"volume":737.719970703125},{"timestamp":1742416260000,"open":0.68414,"high":0.68418,"low":0.6841,"close":0.68416,"volume":985.7000122070312},{"timestamp":1742416320000,"open":0.68415,"high":0.68419,"low":0.68412,"close":0.68413,"volume":626.3099975585938},{"timestamp":1742416380000,"open":0.68415,"high":0.68417,"low":0.68413,"close":0.68415,"volume":667.3400268554688},{"timestamp":1742416440000,"open":0.68415,"high":0.68416,"low":0.68413,"close":0.68414,"volume":1447.469970703125},{"timestamp":1742416500000,"open":0.68413,"high":0.68421,"low":0.68411,"close":0.68418,"volume":595.5700073242188},{"timestamp":1742416560000,"open":0.68417,"high":0.68419,"low":0.68411,"close":0.68411,"volume":421.8800048828125},{"timestamp":1742416620000,"open":0.68414,"high":0.68417,"low":0.68412,"close":0.68415,"volume":621.0700073242188},{"timestamp":1742416680000,"open":0.68414,"high":0.68415,"low":0.6841,"close":0.68414,"volume":468.69000244140625},{"timestamp":1742416740000,"open":0.68416,"high":0.68416,"low":0.68413,"close":0.68415,"volume":905.1900024414062},{"timestamp":1742416800000,"open":0.68416,"high":0.68419,"low":0.68412,"close":0.68417,"volume":1594.2900390625},{"timestamp":1742416860000,"open":0.68415,"high":0.6843,"low":0.68415,"close":0.68428,"volume":1511.56005859375},{"timestamp":1742416920000,"open":0.68428,"high":0.6843,"low":0.68421,"close":0.68422,"volume":610.8699951171875},{"timestamp":1742416980000,"open":0.68422,"high":0.68426,"low":0.68418,"close":0.68418,"volume":791.0999755859375},{"timestamp":1742417040000,"open":0.68419,"high":0.68422,"low":0.68418,"close":0.68419,"volume":1281.1099853515625},{"timestamp":1742417100000,"open":0.68418,"high":0.68424,"low":0.68415,"close":0.68422,"volume":2131.909912109375},{"timestamp":1742417160000,"open":0.68421,"high":0.68429,"low":0.6842,"close":0.68428,"volume":2210.739990234375},{"timestamp":1742417220000,"open":0.68429,"high":0.6843,"low":0.68424,"close":0.68426,"volume":2626.530029296875},{"timestamp":1742417280000,"open":0.68426,"high":0.68428,"low":0.68423,"close":0.68426,"volume":651.5999755859375},{"timestamp":1742417340000,"open":0.68426,"high":0.68428,"low":0.68418,"close":0.68422,"volume":2000.6700439453125},{"timestamp":1742417400000,"open":0.68422,"high":0.68426,"low":0.68419,"close":0.68422,"volume":1575.47998046875},{"timestamp":1742417460000,"open":0.68421,"high":0.68432,"low":0.68421,"close":0.68427,"volume":1537.8199462890625},{"timestamp":1742417520000,"open":0.68424,"high":0.68429,"low":0.68422,"close":0.68426,"volume":1329.239990234375},{"timestamp":1742417580000,"open":0.68425,"high":0.6843,"low":0.68421,"close":0.68427,"volume":1617.6600341796875},{"timestamp":1742417640000,"open":0.68427,"high":0.6843,"low":0.68413,"close":0.68416,"volume":1548.0699462890625},{"timestamp":1742417700000,"open":0.68409,"high":0.68433,"low":0.68409,"close":0.68423,"volume":3590.56005859375},{"timestamp":1742417760000,"open":0.68421,"high":0.68423,"low":0.68412,"close":0.68414,"volume":1354.699951171875},{"timestamp":1742417820000,"open":0.68414,"high":0.68427,"low":0.684,"close":0.684,"volume":4893.02978515625},{"timestamp":1742417880000,"open":0.68406,"high":0.6841,"low":0.68394,"close":0.68396,"volume":4324.18017578125},{"timestamp":1742417940000,"open":0.68398,"high":0.68411,"low":0.68396,"close":0.68402,"volume":829.1300048828125},{"timestamp":1742418240000,"open":0.68203,"high":0.68203,"low":0.68199,"close":0.68202,"volume":34.15999984741211},{"timestamp":1742418300000,"open":0.68208,"high":0.68225,"low":0.68208,"close":0.68223,"volume":79.7300033569336},{"timestamp":1742418360000,"open":0.68236,"high":0.68236,"low":0.6822,"close":0.68223,"volume":222.0399932861328},{"timestamp":1742418420000,"open":0.68222,"high":0.68223,"low":0.68198,"close":0.68216,"volume":324.5199890136719},{"timestamp":1742418480000,"open":0.68217,"high":0.6822,"low":0.68217,"close":0.6822,"volume":91.04000091552734},{"timestamp":1742418540000,"open":0.68221,"high":0.68313,"low":0.68212,"close":0.6822,"volume":156.5500030517578},{"timestamp":1742418600000,"open":0.68217,"high":0.68224,"low":0.68215,"close":0.68217,"volume":227.63999938964844},{"timestamp":1742418660000,"open":0.68211,"high":0.68315,"low":0.68211,"close":0.68315,"volume":169.89999389648438},{"timestamp":1742418720000,"open":0.68229,"high":0.68331,"low":0.68229,"close":0.6825,"volume":196.13999938964844},{"timestamp":1742418780000,"open":0.68331,"high":0.68331,"low":0.68256,"close":0.68256,"volume":55.439998626708984},{"timestamp":1742418840000,"open":0.68257,"high":0.68262,"low":0.68238,"close":0.68262,"volume":71.16000366210938},{"timestamp":1742418900000,"open":0.68261,"high":0.68276,"low":0.68204,"close":0.68221,"volume":130.8800048828125},{"timestamp":1742418960000,"open":0.68221,"high":0.68221,"low":0.68218,"close":0.68219,"volume":91.04000091552734},{"timestamp":1742419020000,"open":0.68219,"high":0.68221,"low":0.68209,"close":0.68218,"volume":132.61000061035156},{"timestamp":1742419080000,"open":0.68215,"high":0.68222,"low":0.68215,"close":0.68222,"volume":47.2599983215332},{"timestamp":1742419140000,"open":0.68222,"high":0.68222,"low":0.68205,"close":0.68214,"volume":100.16000366210938},{"timestamp":1742419200000,"open":0.68214,"high":0.6833,"low":0.68207,"close":0.68214,"volume":98.19000244140625},{"timestamp":1742419260000,"open":0.68214,"high":0.6833,"low":0.68193,"close":0.68206,"volume":91.83000183105469},{"timestamp":1742419320000,"open":0.68193,"high":0.68201,"low":0.6815,"close":0.68193,"volume":122.93000030517578},{"timestamp":1742419380000,"open":0.68193,"high":0.68206,"low":0.68163,"close":0.68163,"volume":58.02000045776367},{"timestamp":1742419440000,"open":0.68163,"high":0.68195,"low":0.68163,"close":0.68194,"volume":66.55999755859375},{"timestamp":1742419500000,"open":0.68194,"high":0.68194,"low":0.68151,"close":0.68177,"volume":131.42999267578125},{"timestamp":1742419560000,"open":0.68177,"high":0.68179,"low":0.68177,"close":0.68179,"volume":50.119998931884766},{"timestamp":1742419620000,"open":0.68192,"high":0.68226,"low":0.68192,"close":0.68226,"volume":104.13999938964844},{"timestamp":1742419680000,"open":0.68226,"high":0.68227,"low":0.68225,"close":0.68227,"volume":113.80000305175781},{"timestamp":1742419740000,"open":0.68226,"high":0.68231,"low":0.68226,"close":0.6823,"volume":102.41999816894531},{"timestamp":1742419800000,"open":0.6823,"high":0.68342,"low":0.6823,"close":0.68341,"volume":329.8299865722656},{"timestamp":1742419860000,"open":0.68341,"high":0.68346,"low":0.68256,"close":0.68273,"volume":273.2699890136719},{"timestamp":1742419920000,"open":0.68272,"high":0.68272,"low":0.68246,"close":0.68272,"volume":56.900001525878906},{"timestamp":1742419980000,"open":0.68275,"high":0.68295,"low":0.68274,"close":0.68292,"volume":42.68000030517578},{"timestamp":1742420040000,"open":0.68269,"high":0.68292,"low":0.68269,"close":0.68283,"volume":82.54000091552734},{"timestamp":1742420100000,"open":0.68306,"high":0.68306,"low":0.68257,"close":0.68267,"volume":130.9199981689453},{"timestamp":1742420160000,"open":0.68267,"high":0.68277,"low":0.68255,"close":0.68277,"volume":59.779998779296875},{"timestamp":1742420220000,"open":0.68276,"high":0.68298,"low":0.68274,"close":0.68293,"volume":102.4800033569336},{"timestamp":1742420280000,"open":0.6829,"high":0.68297,"low":0.68262,"close":0.68263,"volume":213.5},{"timestamp":1742420340000,"open":0.68255,"high":0.68296,"low":0.68255,"close":0.68296,"volume":196.4199981689453},{"timestamp":1742420400000,"open":0.6829,"high":0.68309,"low":0.68274,"close":0.68277,"volume":244.82000732421875},{"timestamp":1742420460000,"open":0.68277,"high":0.68308,"low":0.68264,"close":0.68264,"volume":216.49000549316406},{"timestamp":1742420520000,"open":0.68283,"high":0.68295,"low":0.68267,"close":0.68285,"volume":173.80999755859375},{"timestamp":1742420580000,"open":0.6828,"high":0.68332,"low":0.6828,"close":0.68332,"volume":136.7100067138672},{"timestamp":1742420640000,"open":0.68331,"high":0.68378,"low":0.68312,"close":0.68354,"volume":653.2899780273438},{"timestamp":1742420700000,"open":0.68354,"high":0.68356,"low":0.68295,"close":0.68353,"volume":372.2200012207031},{"timestamp":1742420760000,"open":0.68353,"high":0.68353,"low":0.68294,"close":0.68352,"volume":102.5},{"timestamp":1742420820000,"open":0.68352,"high":0.68353,"low":0.68289,"close":0.68289,"volume":199.32000732421875},{"timestamp":1742420880000,"open":0.68289,"high":0.68294,"low":0.68289,"close":0.68293,"volume":136.67999267578125},{"timestamp":1742420940000,"open":0.68292,"high":0.68349,"low":0.68286,"close":0.6829,"volume":177.97999572753906},{"timestamp":1742421000000,"open":0.68291,"high":0.68348,"low":0.68278,"close":0.68347,"volume":238.41000366210938},{"timestamp":1742421060000,"open":0.68347,"high":0.68347,"low":0.6826,"close":0.68268,"volume":259.1000061035156},{"timestamp":1742421120000,"open":0.68268,"high":0.68278,"low":0.68262,"close":0.68266,"volume":170.83999633789062},{"timestamp":1742421180000,"open":0.68269,"high":0.683,"low":0.68258,"close":0.683,"volume":341.69000244140625},{"timestamp":1742421240000,"open":0.683,"high":0.68303,"low":0.68287,"close":0.68287,"volume":170.85000610351562},{"timestamp":1742421300000,"open":0.68288,"high":0.68321,"low":0.6825,"close":0.68265,"volume":222.07000732421875},{"timestamp":1742421360000,"open":0.68264,"high":0.68278,"low":0.68262,"close":0.68268,"volume":344.4700012207031},{"timestamp":1742421420000,"open":0.68272,"high":0.6834,"low":0.68262,"close":0.68276,"volume":264.739990234375},{"timestamp":1742421480000,"open":0.68275,"high":0.68339,"low":0.68275,"close":0.68317,"volume":264.760009765625},{"timestamp":1742421540000,"open":0.68348,"high":0.68348,"low":0.68338,"close":0.68338,"volume":25.6200008392334},{"timestamp":1742421600000,"open":0.68378,"high":0.68379,"low":0.68375,"close":0.68375,"volume":76.94999694824219},{"timestamp":1742421660000,"open":0.68364,"high":0.68367,"low":0.68364,"close":0.68367,"volume":25.649999618530273},{"timestamp":1742421780000,"open":0.68366,"high":0.68366,"low":0.68358,"close":0.68358,"volume":17.100000381469727},{"timestamp":1742421840000,"open":0.68358,"high":0.68361,"low":0.68356,"close":0.68361,"volume":111.83000183105469},{"timestamp":1742421900000,"open":0.68355,"high":0.68381,"low":0.68355,"close":0.68381,"volume":418.989990234375},{"timestamp":1742421960000,"open":0.68374,"high":0.68377,"low":0.68351,"close":0.68352,"volume":79.80000305175781},{"timestamp":1742422020000,"open":0.68352,"high":0.68383,"low":0.68344,"close":0.68383,"volume":398.010009765625},{"timestamp":1742422080000,"open":0.68381,"high":0.68386,"low":0.68381,"close":0.68386,"volume":320.8999938964844},{"timestamp":1742422140000,"open":0.68385,"high":0.68385,"low":0.68383,"close":0.68383,"volume":30.770000457763672},{"timestamp":1742422200000,"open":0.68382,"high":0.68387,"low":0.68356,"close":0.68382,"volume":338.9200134277344},{"timestamp":1742422260000,"open":0.68386,"high":0.68387,"low":0.68379,"close":0.68386,"volume":313.29998779296875},{"timestamp":1742422320000,"open":0.68386,"high":0.68388,"low":0.68381,"close":0.68388,"volume":231.35000610351562},{"timestamp":1742422380000,"open":0.68387,"high":0.68399,"low":0.68377,"close":0.68399,"volume":264.3599853515625},{"timestamp":1742422440000,"open":0.68397,"high":0.68405,"low":0.68381,"close":0.68401,"volume":3126.02001953125},{"timestamp":1742422500000,"open":0.68402,"high":0.68436,"low":0.68398,"close":0.6842,"volume":1563.56005859375},{"timestamp":1742422560000,"open":0.68421,"high":0.68429,"low":0.68412,"close":0.68424,"volume":2656.68994140625},{"timestamp":1742422620000,"open":0.68425,"high":0.68435,"low":0.68416,"close":0.68434,"volume":712.4000244140625},{"timestamp":1742422680000,"open":0.68432,"high":0.68438,"low":0.68427,"close":0.68435,"volume":629.4600219726562},{"timestamp":1742422740000,"open":0.68434,"high":0.68457,"low":0.68433,"close":0.68457,"volume":418.2900085449219},{"timestamp":1742422800000,"open":0.68456,"high":0.68464,"low":0.68433,"close":0.68444,"volume":1441.6800537109375},{"timestamp":1742422860000,"open":0.68443,"high":0.68449,"low":0.68422,"close":0.68446,"volume":988.1799926757812},{"timestamp":1742422920000,"open":0.68444,"high":0.68452,"low":0.68432,"close":0.68432,"volume":475.29998779296875},{"timestamp":1742422980000,"open":0.68432,"high":0.68432,"low":0.68431,"close":0.68431,"volume":65.44999694824219},{"timestamp":1742423040000,"open":0.68431,"high":0.68431,"low":0.68425,"close":0.68428,"volume":355.6499938964844},{"timestamp":1742423100000,"open":0.68427,"high":0.68434,"low":0.68427,"close":0.68431,"volume":1406.0899658203125},{"timestamp":1742423160000,"open":0.6845,"high":0.68454,"low":0.6845,"close":0.68451,"volume":1374.9100341796875},{"timestamp":1742423220000,"open":0.68451,"high":0.68452,"low":0.68451,"close":0.68452,"volume":839.8200073242188},{"timestamp":1742423280000,"open":0.68452,"high":0.68456,"low":0.68452,"close":0.68452,"volume":728.5999755859375},{"timestamp":1742423340000,"open":0.68452,"high":0.68453,"low":0.68432,"close":0.68432,"volume":481.1199951171875},{"timestamp":1742423400000,"open":0.68447,"high":0.68454,"low":0.68446,"close":0.68453,"volume":1021.8599853515625},{"timestamp":1742423460000,"open":0.68453,"high":0.68454,"low":0.68443,"close":0.68451,"volume":1581.780029296875},{"timestamp":1742423520000,"open":0.68451,"high":0.68451,"low":0.68428,"close":0.68434,"volume":864.8800048828125},{"timestamp":1742423580000,"open":0.68434,"high":0.68443,"low":0.68434,"close":0.68435,"volume":153.63999938964844},{"timestamp":1742423640000,"open":0.68435,"high":0.68436,"low":0.68426,"close":0.68436,"volume":295.8800048828125},{"timestamp":1742423700000,"open":0.68437,"high":0.68437,"low":0.68428,"close":0.68429,"volume":56.900001525878906},{"timestamp":1742423760000,"open":0.68436,"high":0.68436,"low":0.68411,"close":0.68426,"volume":607.3400268554688},{"timestamp":1742423820000,"open":0.68425,"high":0.68427,"low":0.68424,"close":0.68427,"volume":273.239990234375},{"timestamp":1742423880000,"open":0.6842,"high":0.68431,"low":0.68419,"close":0.68429,"volume":310.8500061035156},{"timestamp":1742423940000,"open":0.68429,"high":0.68431,"low":0.68421,"close":0.68422,"volume":479.4100036621094},{"timestamp":1742424000000,"open":0.68422,"high":0.68427,"low":0.68414,"close":0.68426,"volume":572.739990234375},{"timestamp":1742424060000,"open":0.68424,"high":0.68439,"low":0.68424,"close":0.68436,"volume":551.75},{"timestamp":1742424120000,"open":0.68439,"high":0.68442,"low":0.68425,"close":0.68434,"volume":390.8800048828125},{"timestamp":1742424180000,"open":0.68418,"high":0.68419,"low":0.68418,"close":0.68419,"volume":79.69999694824219},{"timestamp":1742424240000,"open":0.68417,"high":0.68417,"low":0.68406,"close":0.68407,"volume":237.9600067138672},{"timestamp":1742424300000,"open":0.68406,"high":0.68423,"low":0.68404,"close":0.68412,"volume":472.57000732421875},{"timestamp":1742424360000,"open":0.68412,"high":0.68433,"low":0.68412,"close":0.68433,"volume":650.260009765625},{"timestamp":1742424420000,"open":0.68432,"high":0.68432,"low":0.68416,"close":0.68418,"volume":94.51000213623047},{"timestamp":1742424480000,"open":0.68417,"high":0.6842,"low":0.6841,"close":0.6842,"volume":169.6699981689453},{"timestamp":1742424540000,"open":0.68419,"high":0.68435,"low":0.68419,"close":0.68424,"volume":402.8900146484375},{"timestamp":1742424600000,"open":0.68424,"high":0.68434,"low":0.6842,"close":0.68434,"volume":311.9599914550781},{"timestamp":1742424660000,"open":0.68434,"high":0.6844,"low":0.68424,"close":0.68428,"volume":589.9000244140625},{"timestamp":1742424720000,"open":0.68429,"high":0.68441,"low":0.68425,"close":0.68425,"volume":361.9800109863281},{"timestamp":1742424780000,"open":0.68427,"high":0.68442,"low":0.68424,"close":0.68425,"volume":382.0400085449219},{"timestamp":1742424840000,"open":0.68424,"high":0.68425,"low":0.68422,"close":0.68423,"volume":330.30999755859375},{"timestamp":1742424900000,"open":0.68424,"high":0.68442,"low":0.68424,"close":0.68431,"volume":205.57000732421875},{"timestamp":1742424960000,"open":0.68431,"high":0.68441,"low":0.68426,"close":0.68426,"volume":148.05999755859375},{"timestamp":1742425020000,"open":0.68422,"high":0.68426,"low":0.68419,"close":0.6842,"volume":186.74000549316406},{"timestamp":1742425080000,"open":0.6842,"high":0.68434,"low":0.68419,"close":0.68433,"volume":270.9800109863281},{"timestamp":1742425140000,"open":0.68425,"high":0.68438,"low":0.68421,"close":0.68423,"volume":1619.2099609375},{"timestamp":1742425200000,"open":0.68424,"high":0.6845,"low":0.6842,"close":0.6845,"volume":676.3900146484375},{"timestamp":1742425260000,"open":0.68443,"high":0.68449,"low":0.68429,"close":0.68448,"volume":109.3499984741211},{"timestamp":1742425320000,"open":0.68446,"high":0.68449,"low":0.68432,"close":0.68446,"volume":128.7100067138672},{"timestamp":1742425380000,"open":0.68443,"high":0.68443,"low":0.68436,"close":0.68443,"volume":34.16999816894531},{"timestamp":1742425440000,"open":0.68442,"high":0.68442,"low":0.68417,"close":0.68428,"volume":875.4199829101562},{"timestamp":1742425500000,"open":0.68427,"high":0.68429,"low":0.68411,"close":0.68411,"volume":196.27000427246094},{"timestamp":1742425560000,"open":0.68411,"high":0.68424,"low":0.684,"close":0.68421,"volume":1595.5400390625},{"timestamp":1742425620000,"open":0.68411,"high":0.68423,"low":0.6841,"close":0.68421,"volume":1031.02001953125},{"timestamp":1742425680000,"open":0.68425,"high":0.68443,"low":0.68425,"close":0.68443,"volume":91.12000274658203},{"timestamp":1742425740000,"open":0.68445,"high":0.68445,"low":0.68445,"close":0.68445,"volume":22.780000686645508},{"timestamp":1742425800000,"open":0.68446,"high":0.68456,"low":0.68445,"close":0.68455,"volume":136.67999267578125},{"timestamp":1742425860000,"open":0.68448,"high":0.68448,"low":0.68428,"close":0.68437,"volume":655.9500122070312},{"timestamp":1742425920000,"open":0.68437,"high":0.68437,"low":0.68431,"close":0.68436,"volume":601.4600219726562},{"timestamp":1742425980000,"open":0.68433,"high":0.68438,"low":0.68427,"close":0.68438,"volume":651.0999755859375},{"timestamp":1742426040000,"open":0.68437,"high":0.68437,"low":0.6843,"close":0.68435,"volume":519.7100219726562},{"timestamp":1742426100000,"open":0.68436,"high":0.68436,"low":0.68435,"close":0.68436,"volume":482.9800109863281},{"timestamp":1742426160000,"open":0.68433,"high":0.68437,"low":0.6843,"close":0.68435,"volume":531.4400024414062},{"timestamp":1742426220000,"open":0.68436,"high":0.68438,"low":0.68434,"close":0.68437,"volume":282.510009765625},{"timestamp":1742426280000,"open":0.68437,"high":0.68437,"low":0.68428,"close":0.68437,"volume":879.4000244140625},{"timestamp":1742426340000,"open":0.68437,"high":0.68437,"low":0.68431,"close":0.68432,"volume":250.88999938964844},{"timestamp":1742426400000,"open":0.68433,"high":0.68437,"low":0.68424,"close":0.68433,"volume":618},{"timestamp":1742426460000,"open":0.68433,"high":0.68433,"low":0.68416,"close":0.68417,"volume":518.0999755859375},{"timestamp":1742426520000,"open":0.68418,"high":0.68433,"low":0.68418,"close":0.68429,"volume":736.4500122070312},{"timestamp":1742426580000,"open":0.68429,"high":0.6844,"low":0.68425,"close":0.68434,"volume":893.4299926757812},{"timestamp":1742426640000,"open":0.68435,"high":0.68435,"low":0.68429,"close":0.6843,"volume":391.6199951171875},{"timestamp":1742426700000,"open":0.68428,"high":0.68438,"low":0.68424,"close":0.68438,"volume":1051.8699951171875},{"timestamp":1742426760000,"open":0.68438,"high":0.68441,"low":0.68431,"close":0.68439,"volume":670.9000244140625},{"timestamp":1742426820000,"open":0.68439,"high":0.68441,"low":0.68428,"close":0.68438,"volume":392.9599914550781},{"timestamp":1742426880000,"open":0.68438,"high":0.68439,"low":0.68423,"close":0.68434,"volume":616.510009765625},{"timestamp":1742426940000,"open":0.68428,"high":0.68439,"low":0.68424,"close":0.68434,"volume":847.4299926757812},{"timestamp":1742427000000,"open":0.68435,"high":0.68445,"low":0.68432,"close":0.68436,"volume":1543.02001953125},{"timestamp":1742427060000,"open":0.68437,"high":0.68438,"low":0.68434,"close":0.68435,"volume":1629.8900146484375},{"timestamp":1742427120000,"open":0.68435,"high":0.68438,"low":0.68431,"close":0.68436,"volume":2204.820068359375},{"timestamp":1742427180000,"open":0.68436,"high":0.68437,"low":0.68433,"close":0.68435,"volume":1010.2899780273438},{"timestamp":1742427240000,"open":0.68435,"high":0.68439,"low":0.68434,"close":0.68438,"volume":1468.3599853515625},{"timestamp":1742427300000,"open":0.68439,"high":0.68439,"low":0.68434,"close":0.68435,"volume":783.1199951171875},{"timestamp":1742427360000,"open":0.68435,"high":0.68438,"low":0.68433,"close":0.68437,"volume":1618.260009765625},{"timestamp":1742427420000,"open":0.68436,"high":0.68438,"low":0.68435,"close":0.68436,"volume":519.2000122070312},{"timestamp":1742427480000,"open":0.68438,"high":0.68439,"low":0.68434,"close":0.68436,"volume":1687.1099853515625},{"timestamp":1742427540000,"open":0.68438,"high":0.68447,"low":0.68435,"close":0.68435,"volume":2687.89990234375},{"timestamp":1742427600000,"open":0.68435,"high":0.68437,"low":0.68432,"close":0.68435,"volume":1872.81005859375},{"timestamp":1742427660000,"open":0.68435,"high":0.68444,"low":0.68431,"close":0.68442,"volume":1086.050048828125},{"timestamp":1742427720000,"open":0.68438,"high":0.68446,"low":0.68434,"close":0.68437,"volume":1067.1600341796875},{"timestamp":1742427780000,"open":0.68444,"high":0.68462,"low":0.68436,"close":0.68461,"volume":1203.949951171875},{"timestamp":1742427840000,"open":0.68462,"high":0.68462,"low":0.68443,"close":0.68462,"volume":468.6199951171875},{"timestamp":1742427900000,"open":0.68455,"high":0.6846,"low":0.68445,"close":0.6845,"volume":412.32000732421875},{"timestamp":1742427960000,"open":0.68449,"high":0.68453,"low":0.68437,"close":0.68453,"volume":294.80999755859375},{"timestamp":1742428020000,"open":0.68453,"high":0.68461,"low":0.68442,"close":0.68458,"volume":480.1499938964844},{"timestamp":1742428080000,"open":0.68457,"high":0.68459,"low":0.68445,"close":0.68458,"volume":867.8200073242188},{"timestamp":1742428140000,"open":0.68458,"high":0.6846,"low":0.68452,"close":0.68452,"volume":600.5499877929688},{"timestamp":1742428200000,"open":0.6844,"high":0.68453,"low":0.68438,"close":0.68445,"volume":821.2899780273438},{"timestamp":1742428260000,"open":0.68445,"high":0.68468,"low":0.68438,"close":0.68466,"volume":685.0900268554688},{"timestamp":1742428320000,"open":0.68465,"high":0.68467,"low":0.68447,"close":0.68457,"volume":605.9500122070312},{"timestamp":1742428380000,"open":0.68459,"high":0.68459,"low":0.68444,"close":0.68456,"volume":371.05999755859375},{"timestamp":1742428440000,"open":0.68455,"high":0.68464,"low":0.68453,"close":0.68463,"volume":316.92999267578125},{"timestamp":1742428500000,"open":0.68463,"high":0.68464,"low":0.68457,"close":0.68458,"volume":265.3999938964844},{"timestamp":1742428560000,"open":0.68459,"high":0.68468,"low":0.68448,"close":0.68467,"volume":412.94000244140625},{"timestamp":1742428620000,"open":0.68466,"high":0.68466,"low":0.68445,"close":0.68456,"volume":390.8999938964844},{"timestamp":1742428680000,"open":0.68456,"high":0.68459,"low":0.68447,"close":0.68455,"volume":658.739990234375},{"timestamp":1742428740000,"open":0.68458,"high":0.68461,"low":0.6845,"close":0.68454,"volume":1011.219970703125}]