[{"timestamp":1742342400000,"open":0.64481,"high":0.64525,"low":0.64472,"close":0.64516,"volume":322.3599853515625},{"timestamp":1742342460000,"open":0.64515,"high":0.64517,"low":0.64469,"close":0.64483,"volume":499.9100036621094},{"timestamp":1742342520000,"open":0.64511,"high":0.64525,"low":0.64466,"close":0.64498,"volume":817.7999877929688},{"timestamp":1742342580000,"open":0.64499,"high":0.64515,"low":0.64457,"close":0.64499,"volume":657.75},{"timestamp":1742342640000,"open":0.64462,"high":0.64523,"low":0.64454,"close":0.64514,"volume":1413.3800048828125},{"timestamp":1742342700000,"open":0.64516,"high":0.64555,"low":0.64458,"close":0.64527,"volume":2526.9599609375},{"timestamp":1742342760000,"open":0.64522,"high":0.64557,"low":0.64496,"close":0.64506,"volume":5875.580078125},{"timestamp":1742342820000,"open":0.64527,"high":0.64563,"low":0.645,"close":0.64559,"volume":3212.10009765625},{"timestamp":1742342880000,"open":0.64557,"high":0.64558,"low":0.64513,"close":0.64558,"volume":1205.699951171875},{"timestamp":1742342940000,"open":0.64514,"high":0.64565,"low":0.64508,"close":0.64531,"volume":5853.7001953125},{"timestamp":1742343000000,"open":0.64528,"high":0.6456,"low":0.6451,"close":0.64548,"volume":5924.14990234375},{"timestamp":1742343060000,"open":0.64525,"high":0.64554,"low":0.64503,"close":0.64554,"volume":6572.39013671875},{"timestamp":1742343120000,"open":0.64555,"high":0.64563,"low":0.64521,"close":0.64531,"volume":7717.39013671875},{"timestamp":1742343180000,"open":0.64529,"high":0.64563,"low":0.64513,"close":0.64533,"volume":7935.27001953125},{"timestamp":1742343240000,"open":0.64535,"high":0.64564,"low":0.64518,"close":0.64558,"volume":6969.2900390625},{"timestamp":1742343300000,"open":0.64561,"high":0.64563,"low":0.64515,"close":0.64555,"volume":5540.919921875},{"timestamp":1742343360000,"open":0.64555,"high":0.64558,"low":0.64501,"close":0.64557,"volume":4362.4599609375},{"timestamp":1742343420000,"open":0.64553,"high":0.64563,"low":0.64507,"close":0.64516,"volume":5402.9599609375},{"timestamp":1742343480000,"open":0.64516,"high":0.6456,"low":0.64492,"close":0.64558,"volume":5829.0498046875},{"timestamp":1742343540000,"open":0.64536,"high":0.64562,"low":0.6451,"close":0.64537,"volume":4889.14013671875},{"timestamp":1742343600000,"open":0.64537,"high":0.64561,"low":0.64492,"close":0.6452,"volume":8317.4296875},{"timestamp":1742343660000,"open":0.64522,"high":0.64565,"low":0.64505,"close":0.64529,"volume":6340.83984375},{"timestamp":1742343720000,"open":0.64558,"high":0.64567,"low":0.64506,"close":0.64555,"volume":6844.740234375},{"timestamp":1742343780000,"open":0.64535,"high":0.64564,"low":0.64511,"close":0.64531,"volume":5940.52001953125},{"timestamp":1742343840000,"open":0.64528,"high":0.64564,"low":0.64526,"close":0.6456,"volume":1417.72998046875},{"timestamp":1742343900000,"open":0.64561,"high":0.64567,"low":0.64532,"close":0.64565,"volume":478.1099853515625},{"timestamp":1742343960000,"open":0.64562,"high":0.64566,"low":0.64539,"close":0.64562,"volume":196.13999938964844},{"timestamp":1742344020000,"open":0.64566,"high":0.64571,"low":0.64542,"close":0.64547,"volume":344.1300048828125},{"timestamp":1742344080000,"open":0.64548,"high":0.64553,"low":0.64547,"close":0.64553,"volume":93.44000244140625},{"timestamp":1742344140000,"open":0.64553,"high":0.64554,"low":0.6455,"close":0.64553,"volume":271},{"timestamp":1742344200000,"open":0.64554,"high":0.64554,"low":0.6455,"close":0.64551,"volume":286.5799865722656},{"timestamp":1742344260000,"open":0.64552,"high":0.64553,"low":0.64549,"close":0.64553,"volume":222.72000122070312},{"timestamp":1742344320000,"open":0.64552,"high":0.64576,"low":0.64536,"close":0.64551,"volume":437.6400146484375},{"timestamp":1742344380000,"open":0.64547,"high":0.64564,"low":0.64532,"close":0.64551,"volume":694.6199951171875},{"timestamp":1742344440000,"open":0.64547,"high":0.64565,"low":0.64535,"close":0.64553,"volume":805.22998046875},{"timestamp":1742344500000,"open":0.64543,"high":0.64577,"low":0.64543,"close":0.64548,"volume":1150.969970703125},{"timestamp":1742344560000,"open":0.64549,"high":0.64573,"low":0.64542,"close":0.64546,"volume":284.9599914550781},{"timestamp":1742344620000,"open":0.64548,"high":0.64574,"low":0.64539,"close":0.64547,"volume":596.47998046875},{"timestamp":1742344680000,"open":0.64547,"high":0.64554,"low":0.64544,"close":0.6455,"volume":1027.949951171875},{"timestamp":1742344740000,"open":0.64548,"high":0.64562,"low":0.64547,"close":0.6456,"volume":573.1599731445312},{"timestamp":1742344800000,"open":0.6456,"high":0.64567,"low":0.64554,"close":0.64559,"volume":510.8599853515625},{"timestamp":1742344860000,"open":0.64558,"high":0.64566,"low":0.64554,"close":0.64566,"volume":830.1599731445312},{"timestamp":1742344920000,"open":0.64565,"high":0.64566,"low":0.64559,"close":0.64565,"volume":610.5399780273438},{"timestamp":1742344980000,"open":0.64565,"high":0.6457,"low":0.64564,"close":0.64564,"volume":367.57000732421875},{"timestamp":1742345040000,"open":0.64565,"high":0.64566,"low":0.64564,"close":0.64565,"volume":186.89999389648438},{"timestamp":1742345100000,"open":0.64585,"high":0.64585,"low":0.64558,"close":0.64558,"volume":3579.340087890625},{"timestamp":1742345160000,"open":0.64558,"high":0.64566,"low":0.64549,"close":0.64549,"volume":1486.010009765625},{"timestamp":1742345220000,"open":0.64549,"high":0.64552,"low":0.64541,"close":0.64541,"volume":1454.969970703125},{"timestamp":1742345280000,"open":0.64542,"high":0.64548,"low":0.6453,"close":0.64532,"volume":738.4600219726562},{"timestamp":1742345340000,"open":0.64534,"high":0.64534,"low":0.64525,"close":0.64525,"volume":994.2000122070312},{"timestamp":1742345400000,"open":0.64531,"high":0.64532,"low":0.64525,"close":0.64527,"volume":663.8499755859375},{"timestamp":1742345460000,"open":0.64529,"high":0.6454,"low":0.64528,"close":0.64535,"volume":2019.3299560546875},{"timestamp":1742345520000,"open":0.64532,"high":0.64536,"low":0.64505,"close":0.64506,"volume":1080.3399658203125},{"timestamp":1742345580000,"open":0.64505,"high":0.64505,"low":0.64489,"close":0.64495,"volume":1002.6599731445312},{"timestamp":1742345640000,"open":0.64496,"high":0.6451,"low":0.64496,"close":0.64506,"volume":686.0900268554688},{"timestamp":1742345700000,"open":0.64505,"high":0.64525,"low":0.64505,"close":0.6452,"volume":698.4600219726562},{"timestamp":1742345760000,"open":0.64519,"high":0.64526,"low":0.64519,"close":0.64519,"volume":684.9600219726562},{"timestamp":1742345820000,"open":0.64521,"high":0.64525,"low":0.64516,"close":0.64522,"volume":861.719970703125},{"timestamp":1742345880000,"open":0.64522,"high":0.64526,"low":0.64519,"close":0.64523,"volume":492.6099853515625},{"timestamp":1742345940000,"open":0.64524,"high":0.64527,"low":0.64511,"close":0.64515,"volume":1671.8900146484375},{"timestamp":1742346000000,"open":0.64514,"high":0.64514,"low":0.64485,"close":0.64489,"volume":1012.1500244140625},{"timestamp":1742346060000,"open":0.64488,"high":0.64506,"low":0.6448,"close":0.64491,"volume":1319.8199462890625},{"timestamp":1742346120000,"open":0.6449,"high":0.64502,"low":0.6449,"close":0.645,"volume":1142.9100341796875},{"timestamp":1742346180000,"open":0.64499,"high":0.64506,"low":0.64494,"close":0.64504,"volume":533.8300170898438},{"timestamp":1742346240000,"open":0.64504,"high":0.64505,"low":0.64503,"close":0.64504,"volume":390.3999938964844},{"timestamp":1742346300000,"open":0.64505,"high":0.64505,"low":0.64503,"close":0.64503,"volume":204.6300048828125},{"timestamp":1742346360000,"open":0.64504,"high":0.64531,"low":0.64504,"close":0.64516,"volume":724.9299926757812},{"timestamp":1742346420000,"open":0.64516,"high":0.64517,"low":0.64509,"close":0.64509,"volume":314.9200134277344},{"timestamp":1742346480000,"open":0.64509,"high":0.64515,"low":0.64509,"close":0.64514,"volume":380.4100036621094},{"timestamp":1742346540000,"open":0.64518,"high":0.64525,"low":0.64514,"close":0.64519,"volume":662.5399780273438},{"timestamp":1742346600000,"open":0.64521,"high":0.64522,"low":0.64513,"close":0.64517,"volume":299.30999755859375},{"timestamp":1742346660000,"open":0.64517,"high":0.64518,"low":0.64508,"close":0.64509,"volume":541.02001953125},{"timestamp":1742346720000,"open":0.64509,"high":0.6451,"low":0.64493,"close":0.64496,"volume":2209.669921875},{"timestamp":1742346780000,"open":0.645,"high":0.64505,"low":0.64492,"close":0.64497,"volume":3300.52001953125},{"timestamp":1742346840000,"open":0.64498,"high":0.64507,"low":0.64495,"close":0.64498,"volume":2003.6600341796875},{"timestamp":1742346900000,"open":0.64498,"high":0.64508,"low":0.64496,"close":0.64503,"volume":2445.699951171875},{"timestamp":1742346960000,"open":0.64505,"high":0.64506,"low":0.64493,"close":0.64496,"volume":2383.989990234375},{"timestamp":1742347020000,"open":0.64499,"high":0.64503,"low":0.64493,"close":0.64499,"volume":1880.199951171875},{"timestamp":1742347080000,"open":0.645,"high":0.64503,"low":0.64495,"close":0.645,"volume":3900.489990234375},{"timestamp":1742347140000,"open":0.64501,"high":0.64504,"low":0.64497,"close":0.645,"volume":2591.0400390625},{"timestamp":1742347200000,"open":0.64501,"high":0.64504,"low":0.64498,"close":0.64499,"volume":614.2000122070312},{"timestamp":1742347260000,"open":0.64499,"high":0.64504,"low":0.64496,"close":0.64499,"volume":1194.0999755859375},{"timestamp":1742347320000,"open":0.64498,"high":0.64503,"low":0.64496,"close":0.645,"volume":2927.8798828125},{"timestamp":1742347380000,"open":0.64499,"high":0.64501,"low":0.64493,"close":0.64493,"volume":768.5800170898438},{"timestamp":1742347440000,"open":0.64494,"high":0.64496,"low":0.64493,"close":0.64496,"volume":1281.8900146484375},{"timestamp":1742347500000,"open":0.64492,"high":0.64496,"low":0.64492,"close":0.64493,"volume":1007.0800170898438},{"timestamp":1742347560000,"open":0.64494,"high":0.64498,"low":0.64489,"close":0.64496,"volume":417.7900085449219},{"timestamp":1742347620000,"open":0.64496,"high":0.64497,"low":0.64495,"close":0.64496,"volume":1423.219970703125},{"timestamp":1742347680000,"open":0.64497,"high":0.64497,"low":0.64496,"close":0.64496,"volume":2457.280029296875},{"timestamp":1742347740000,"open":0.64496,"high":0.64498,"low":0.64492,"close":0.64493,"volume":3749.429931640625},{"timestamp":1742347800000,"open":0.64492,"high":0.64493,"low":0.64481,"close":0.64487,"volume":5194.91015625},{"timestamp":1742347860000,"open":0.6449,"high":0.64503,"low":0.64482,"close":0.64492,"volume":2505.570068359375},{"timestamp":1742347920000,"open":0.64492,"high":0.64494,"low":0.64481,"close":0.64486,"volume":4021.679931640625},{"timestamp":1742347980000,"open":0.64486,"high":0.64496,"low":0.64479,"close":0.6449,"volume":3421.840087890625},{"timestamp":1742348040000,"open":0.64491,"high":0.64498,"low":0.64486,"close":0.64497,"volume":3417.989990234375},{"timestamp":1742348100000,"open":0.64496,"high":0.64503,"low":0.64486,"close":0.64495,"volume":3772.080078125},{"timestamp":1742348160000,"open":0.64493,"high":0.64504,"low":0.64491,"close":0.64499,"volume":3595.919921875},{"timestamp":1742348220000,"open":0.64498,"high":0.64505,"low":0.64493,"close":0.64499,"volume":3192.330078125},{"timestamp":1742348280000,"open":0.64499,"high":0.64501,"low":0.6449,"close":0.64491,"volume":2105.6201171875},{"timestamp":1742348340000,"open":0.64492,"high":0.64499,"low":0.64489,"close":0.64492,"volume":4243.0498046875},{"timestamp":1742348400000,"open":0.64493,"high":0.64497,"low":0.64488,"close":0.64489,"volume":2349.4599609375},{"timestamp":1742348460000,"open":0.6449,"high":0.64494,"low":0.64485,"close":0.6449,"volume":1397.7900390625},{"timestamp":1742348520000,"open":0.64491,"high":0.64498,"low":0.6449,"close":0.64496,"volume":1535.0400390625},{"timestamp":1742348580000,"open":0.64497,"high":0.64499,"low":0.64491,"close":0.64491,"volume":5550.5},{"timestamp":1742348640000,"open":0.64493,"high":0.64495,"low":0.6449,"close":0.64494,"volume":3180.860107421875},{"timestamp":1742348700000,"open":0.64493,"high":0.64496,"low":0.64491,"close":0.64492,"volume":2386.820068359375},{"timestamp":1742348760000,"open":0.64493,"high":0.64497,"low":0.64492,"close":0.64495,"volume":745.6799926757812},{"timestamp":1742348820000,"open":0.64496,"high":0.64498,"low":0.64495,"close":0.64495,"volume":1251.1199951171875},{"timestamp":1742348880000,"open":0.64497,"high":0.645,"low":0.64495,"close":0.64495,"volume":4074.72998046875},{"timestamp":1742348940000,"open":0.64496,"high":0.64497,"low":0.64494,"close":0.64495,"volume":1318.199951171875},{"timestamp":1742349000000,"open":0.64496,"high":0.64499,"low":0.64495,"close":0.64495,"volume":2419.580078125},{"timestamp":1742349060000,"open":0.64496,"high":0.64499,"low":0.64495,"close":0.64497,"volume":3619.2099609375},{"timestamp":1742349120000,"open":0.64498,"high":0.64498,"low":0.64496,"close":0.64496,"volume":1911},{"timestamp":1742349180000,"open":0.64496,"high":0.64497,"low":0.64495,"close":0.64497,"volume":1739.4000244140625},{"timestamp":1742349240000,"open":0.64495,"high":0.64499,"low":0.64494,"close":0.64496,"volume":3034.199951171875},{"timestamp":1742349300000,"open":0.64497,"high":0.64498,"low":0.64491,"close":0.64491,"volume":1912.5699462890625},{"timestamp":1742349360000,"open":0.64492,"high":0.64493,"low":0.64491,"close":0.64492,"volume":1394.6400146484375},{"timestamp":1742349420000,"open":0.64495,"high":0.64497,"low":0.64495,"close":0.64495,"volume":686.4000244140625},{"timestamp":1742349480000,"open":0.64495,"high":0.64497,"low":0.64494,"close":0.64497,"volume":960.9600219726562},{"timestamp":1742349540000,"open":0.64495,"high":0.64506,"low":0.64493,"close":0.64506,"volume":1404},{"timestamp":1742349600000,"open":0.64505,"high":0.64512,"low":0.64504,"close":0.64506,"volume":829.9199829101562},{"timestamp":1742349660000,"open":0.64507,"high":0.64513,"low":0.64507,"close":0.64509,"volume":564.6900024414062},{"timestamp":1742349720000,"open":0.6451,"high":0.64511,"low":0.64508,"close":0.64508,"volume":785.780029296875},{"timestamp":1742349780000,"open":0.64511,"high":0.64514,"low":0.64507,"close":0.6451,"volume":723.260009765625},{"timestamp":1742349840000,"open":0.64513,"high":0.64515,"low":0.64512,"close":0.64515,"volume":386.57000732421875},{"timestamp":1742349900000,"open":0.64514,"high":0.64514,"low":0.64508,"close":0.64511,"volume":1234.6099853515625},{"timestamp":1742349960000,"open":0.6451,"high":0.64511,"low":0.64505,"close":0.64508,"volume":1166.050048828125},{"timestamp":1742350020000,"open":0.64508,"high":0.64512,"low":0.64505,"close":0.64506,"volume":1091.1700439453125},{"timestamp":1742350080000,"open":0.64507,"high":0.64513,"low":0.64504,"close":0.64509,"volume":802.8499755859375},{"timestamp":1742350140000,"open":0.64509,"high":0.64513,"low":0.64506,"close":0.64507,"volume":1032.010009765625},{"timestamp":1742350200000,"open":0.64512,"high":0.64512,"low":0.64505,"close":0.64508,"volume":882.52001953125},{"timestamp":1742350260000,"open":0.64507,"high":0.64511,"low":0.64504,"close":0.64506,"volume":481.739990234375},{"timestamp":1742350320000,"open":0.64505,"high":0.64511,"low":0.64505,"close":0.64507,"volume":936.8499755859375},{"timestamp":1742350380000,"open":0.64505,"high":0.6452,"low":0.64504,"close":0.64519,"volume":779.3900146484375},{"timestamp":1742350440000,"open":0.64521,"high":0.64522,"low":0.64521,"close":0.64521,"volume":448.9200134277344},{"timestamp":1742350500000,"open":0.64521,"high":0.64523,"low":0.64519,"close":0.64521,"volume":795.02001953125},{"timestamp":1742350560000,"open":0.64519,"high":0.64522,"low":0.64519,"close":0.6452,"volume":897.8499755859375},{"timestamp":1742350620000,"open":0.64522,"high":0.64525,"low":0.64519,"close":0.6452,"volume":689.010009765625},{"timestamp":1742350680000,"open":0.64526,"high":0.64526,"low":0.64519,"close":0.6452,"volume":1061.530029296875},{"timestamp":1742350740000,"open":0.64522,"high":0.64523,"low":0.64518,"close":0.6452,"volume":679.6300048828125},{"timestamp":1742350800000,"open":0.6452,"high":0.64525,"low":0.64518,"close":0.64519,"volume":612.5900268554688},{"timestamp":1742350860000,"open":0.64518,"high":0.64525,"low":0.64518,"close":0.64521,"volume":1413.8199462890625},{"timestamp":1742350920000,"open":0.64522,"high":0.64528,"low":0.6452,"close":0.64524,"volume":1003.8400268554688},{"timestamp":1742350980000,"open":0.64526,"high":0.6453,"low":0.64522,"close":0.64527,"volume":1256.4000244140625},{"timestamp":1742351040000,"open":0.64526,"high":0.64529,"low":0.64522,"close":0.64525,"volume":2297.6201171875},{"timestamp":1742351100000,"open":0.64524,"high":0.64529,"low":0.6452,"close":0.64526,"volume":3790.919921875},{"timestamp":1742351160000,"open":0.64525,"high":0.64529,"low":0.64524,"close":0.64527,"volume":3840.7900390625},{"timestamp":1742351220000,"open":0.64527,"high":0.64531,"low":0.64524,"close":0.64528,"volume":2057.56005859375},{"timestamp":1742351280000,"open":0.64525,"high":0.64529,"low":0.64522,"close":0.64524,"volume":1720.8699951171875},{"timestamp":1742351340000,"open":0.64522,"high":0.64526,"low":0.64519,"close":0.6452,"volume":1490.1700439453125},{"timestamp":1742351400000,"open":0.64521,"high":0.64526,"low":0.64518,"close":0.64523,"volume":1247.010009765625},{"timestamp":1742351460000,"open":0.64523,"high":0.64526,"low":0.64517,"close":0.64519,"volume":897.8400268554688},{"timestamp":1742351520000,"open":0.64516,"high":0.64522,"low":0.64516,"close":0.6452,"volume":595.469970703125},{"timestamp":1742351580000,"open":0.6452,"high":0.64522,"low":0.64515,"close":0.64516,"volume":1006.989990234375},{"timestamp":1742351640000,"open":0.64516,"high":0.64519,"low":0.64509,"close":0.64511,"volume":1303.1300048828125},{"timestamp":1742351700000,"open":0.6451,"high":0.64514,"low":0.64506,"close":0.64507,"volume":1084.9200439453125},{"timestamp":1742351760000,"open":0.6451,"high":0.64511,"low":0.64505,"close":0.64507,"volume":897.8900146484375},{"timestamp":1742351820000,"open":0.64508,"high":0.64515,"low":0.64504,"close":0.64506,"volume":819.9400024414062},{"timestamp":1742351880000,"open":0.64505,"high":0.64509,"low":0.64504,"close":0.64506,"volume":763.8699951171875},{"timestamp":1742351940000,"open":0.64505,"high":0.64506,"low":0.64501,"close":0.64502,"volume":511.3299865722656},{"timestamp":1742352000000,"open":0.645,"high":0.64518,"low":0.645,"close":0.64517,"volume":1281.550048828125},{"timestamp":1742352060000,"open":0.64521,"high":0.64524,"low":0.64517,"close":0.64521,"volume":997.5999755859375},{"timestamp":1742352120000,"open":0.64521,"high":0.64523,"low":0.64516,"close":0.64519,"volume":629.739990234375},{"timestamp":1742352180000,"open":0.64518,"high":0.64521,"low":0.64516,"close":0.64517,"volume":361.6400146484375},{"timestamp":1742352240000,"open":0.64518,"high":0.64521,"low":0.64518,"close":0.64519,"volume":106},{"timestamp":1742352300000,"open":0.64513,"high":0.64521,"low":0.64513,"close":0.64517,"volume":632.8800048828125},{"timestamp":1742352360000,"open":0.64519,"high":0.64522,"low":0.64516,"close":0.64519,"volume":698.3200073242188},{"timestamp":1742352420000,"open":0.64522,"high":0.64522,"low":0.64515,"close":0.64517,"volume":408.4200134277344},{"timestamp":1742352480000,"open":0.64521,"high":0.64521,"low":0.64516,"close":0.64518,"volume":501.92999267578125},{"timestamp":1742352540000,"open":0.64521,"high":0.64521,"low":0.64515,"close":0.64517,"volume":265.1000061035156},{"timestamp":1742352600000,"open":0.64519,"high":0.64521,"low":0.64515,"close":0.64517,"volume":831.030029296875},{"timestamp":1742352660000,"open":0.64516,"high":0.6452,"low":0.64515,"close":0.64516,"volume":729.5},{"timestamp":1742352720000,"open":0.64515,"high":0.64519,"low":0.64515,"close":0.64519,"volume":978.9099731445312},{"timestamp":1742352780000,"open":0.64517,"high":0.6452,"low":0.64515,"close":0.64517,"volume":1253.27001953125},{"timestamp":1742352840000,"open":0.64518,"high":0.64522,"low":0.64516,"close":0.64518,"volume":1421.6099853515625},{"timestamp":1742352900000,"open":0.64521,"high":0.64523,"low":0.64517,"close":0.6452,"volume":1165.949951171875},{"timestamp":1742352960000,"open":0.64519,"high":0.64522,"low":0.64516,"close":0.64519,"volume":947.739990234375},{"timestamp":1742353020000,"open":0.64516,"high":0.64521,"low":0.64516,"close":0.6452,"volume":473.8599853515625},{"timestamp":1742353080000,"open":0.6452,"high":0.64523,"low":0.64519,"close":0.64519,"volume":505.0400085449219},{"timestamp":1742353140000,"open":0.6452,"high":0.64524,"low":0.64516,"close":0.6452,"volume":885.4000244140625},{"timestamp":1742353200000,"open":0.64521,"high":0.64522,"low":0.64517,"close":0.64519,"volume":1475.5400390625},{"timestamp":1742353260000,"open":0.6452,"high":0.64523,"low":0.64516,"close":0.64518,"volume":1125.489990234375},{"timestamp":1742353320000,"open":0.64518,"high":0.64522,"low":0.64515,"close":0.64519,"volume":1964.06005859375},{"timestamp":1742353380000,"open":0.64518,"high":0.64519,"low":0.64515,"close":0.64518,"volume":897.9000244140625},{"timestamp":1742353440000,"open":0.64517,"high":0.64521,"low":0.64514,"close":0.64518,"volume":636},{"timestamp":1742353500000,"open":0.64517,"high":0.64522,"low":0.64514,"close":0.64514,"volume":462.9800109863281},{"timestamp":1742353560000,"open":0.64518,"high":0.64519,"low":0.64514,"close":0.64516,"volume":311.7799987792969},{"timestamp":1742353620000,"open":0.64516,"high":0.64526,"low":0.64514,"close":0.64521,"volume":766.9600219726562},{"timestamp":1742353680000,"open":0.64522,"high":0.64525,"low":0.64518,"close":0.64522,"volume":377.2300109863281},{"timestamp":1742353740000,"open":0.64518,"high":0.64525,"low":0.64517,"close":0.64522,"volume":436.45001220703125},{"timestamp":1742353800000,"open":0.64524,"high":0.64526,"low":0.6452,"close":0.64523,"volume":427.1199951171875},{"timestamp":1742353860000,"open":0.64524,"high":0.64524,"low":0.64511,"close":0.64514,"volume":957.1300048828125},{"timestamp":1742353920000,"open":0.64515,"high":0.64517,"low":0.64511,"close":0.64512,"volume":1178.489990234375},{"timestamp":1742353980000,"open":0.64512,"high":0.64516,"low":0.6451,"close":0.64513,"volume":611.030029296875},{"timestamp":1742354040000,"open":0.64513,"high":0.64518,"low":0.64511,"close":0.64516,"volume":1203.4000244140625},{"timestamp":1742354100000,"open":0.64516,"high":0.6452,"low":0.64513,"close":0.64518,"volume":1496.4100341796875},{"timestamp":1742354160000,"open":0.64518,"high":0.64522,"low":0.64515,"close":0.64519,"volume":2412.969970703125},{"timestamp":1742354220000,"open":0.64522,"high":0.64522,"low":0.64513,"close":0.64513,"volume":1702.18994140625},{"timestamp":1742354280000,"open":0.64514,"high":0.64518,"low":0.64511,"close":0.64516,"volume":1253.3399658203125},{"timestamp":1742354340000,"open":0.64516,"high":0.64521,"low":0.64512,"close":0.6452,"volume":726.4600219726562},{"timestamp":1742354400000,"open":0.64518,"high":0.64523,"low":0.64518,"close":0.64522,"volume":1035.0999755859375},{"timestamp":1742354460000,"open":0.64518,"high":0.64528,"low":0.64518,"close":0.64521,"volume":1003.8800048828125},{"timestamp":1742354520000,"open":0.6452,"high":0.64528,"low":0.64519,"close":0.64519,"volume":922.780029296875},{"timestamp":1742354580000,"open":0.6452,"high":0.64529,"low":0.64518,"close":0.64518,"volume":1134.77001953125},{"timestamp":1742354640000,"open":0.6452,"high":0.64526,"low":0.64518,"close":0.64523,"volume":2413.0400390625},{"timestamp":1742354700000,"open":0.64525,"high":0.64526,"low":0.64518,"close":0.64519,"volume":1602.5},{"timestamp":1742354760000,"open":0.6452,"high":0.64526,"low":0.64515,"close":0.64519,"volume":1346.8199462890625},{"timestamp":1742354820000,"open":0.64519,"high":0.64525,"low":0.64511,"close":0.64511,"volume":710.8200073242188},{"timestamp":1742354880000,"open":0.64515,"high":0.64515,"low":0.64506,"close":0.64511,"volume":760.72998046875},{"timestamp":1742354940000,"open":0.64509,"high":0.6451,"low":0.64502,"close":0.64504,"volume":4099.27001953125},{"timestamp":1742355000000,"open":0.64504,"high":0.64504,"low":0.64497,"close":0.64499,"volume":2792.699951171875},{"timestamp":1742355060000,"open":0.64498,"high":0.64503,"low":0.64497,"close":0.64501,"volume":3066.050048828125},{"timestamp":1742355120000,"open":0.64499,"high":0.64511,"low":0.64494,"close":0.64496,"volume":2466.340087890625},{"timestamp":1742355180000,"open":0.64496,"high":0.64501,"low":0.64492,"close":0.64492,"volume":4349.31982421875},{"timestamp":1742355240000,"open":0.64493,"high":0.64495,"low":0.64487,"close":0.64489,"volume":2920.360107421875},{"timestamp":1742355300000,"open":0.64487,"high":0.64492,"low":0.64481,"close":0.64487,"volume":3181.080078125},{"timestamp":1742355360000,"open":0.64487,"high":0.6449,"low":0.64478,"close":0.64483,"volume":4830.0400390625},{"timestamp":1742355420000,"open":0.64484,"high":0.64494,"low":0.64477,"close":0.64489,"volume":2561.840087890625},{"timestamp":1742355480000,"open":0.6449,"high":0.64494,"low":0.64488,"close":0.64489,"volume":1794.06005859375},{"timestamp":1742355540000,"open":0.64492,"high":0.64494,"low":0.64488,"close":0.64492,"volume":1151.3199462890625},{"timestamp":1742355600000,"open":0.64491,"high":0.64494,"low":0.64485,"close":0.64487,"volume":1653.6099853515625},{"timestamp":1742355660000,"open":0.64487,"high":0.64488,"low":0.64482,"close":0.64484,"volume":588.1199951171875},{"timestamp":1742355720000,"open":0.64484,"high":0.64495,"low":0.64482,"close":0.64492,"volume":1017.1599731445312},{"timestamp":1742355780000,"open":0.64492,"high":0.64497,"low":0.64489,"close":0.64495,"volume":789.3699951171875},{"timestamp":1742355840000,"open":0.64494,"high":0.64498,"low":0.64493,"close":0.64496,"volume":405.6000061035156},{"timestamp":1742355900000,"open":0.64496,"high":0.64499,"low":0.64493,"close":0.64497,"volume":561.5999755859375},{"timestamp":1742355960000,"open":0.64494,"high":0.64499,"low":0.64491,"close":0.64494,"volume":1689.489990234375},{"timestamp":1742356020000,"open":0.64491,"high":0.64501,"low":0.64491,"close":0.64497,"volume":1129.43994140625},{"timestamp":1742356080000,"open":0.64497,"high":0.64501,"low":0.64496,"close":0.64499,"volume":336.92999267578125},{"timestamp":1742356140000,"open":0.64501,"high":0.64503,"low":0.64499,"close":0.64501,"volume":530.1900024414062},{"timestamp":1742356200000,"open":0.645,"high":0.64502,"low":0.64499,"close":0.645,"volume":149.7100067138672},{"timestamp":1742356260000,"open":0.64501,"high":0.64503,"low":0.64499,"close":0.64501,"volume":417.8399963378906},{"timestamp":1742356320000,"open":0.64502,"high":0.64505,"low":0.64499,"close":0.64503,"volume":651.760009765625},{"timestamp":1742356380000,"open":0.64503,"high":0.64515,"low":0.64503,"close":0.64509,"volume":2315.14990234375},{"timestamp":1742356440000,"open":0.64506,"high":0.64514,"low":0.64502,"close":0.64512,"volume":2943.409912109375},{"timestamp":1742356500000,"open":0.64512,"high":0.64513,"low":0.64503,"close":0.64509,"volume":1772.550048828125},{"timestamp":1742356560000,"open":0.64507,"high":0.6451,"low":0.645,"close":0.64505,"volume":2843.239990234375},{"timestamp":1742356620000,"open":0.64507,"high":0.64514,"low":0.64504,"close":0.6451,"volume":2545.77001953125},{"timestamp":1742356680000,"open":0.6451,"high":0.64516,"low":0.64508,"close":0.64511,"volume":3739.1201171875},{"timestamp":1742356740000,"open":0.64513,"high":0.64519,"low":0.64508,"close":0.64518,"volume":1876.780029296875},{"timestamp":1742356800000,"open":0.6452,"high":0.64527,"low":0.64512,"close":0.64521,"volume":2252.159912109375},{"timestamp":1742356860000,"open":0.64519,"high":0.64528,"low":0.64517,"close":0.6452,"volume":1482.72998046875},{"timestamp":1742356920000,"open":0.64519,"high":0.64524,"low":0.64517,"close":0.64521,"volume":1394.1700439453125},{"timestamp":1742356980000,"open":0.6452,"high":0.64524,"low":0.64517,"close":0.6452,"volume":1878.010009765625},{"timestamp":1742357040000,"open":0.64521,"high":0.64523,"low":0.64514,"close":0.6452,"volume":2214.719970703125},{"timestamp":1742357100000,"open":0.64521,"high":0.64523,"low":0.64511,"close":0.64515,"volume":1559.4000244140625},{"timestamp":1742357160000,"open":0.64516,"high":0.64518,"low":0.64516,"close":0.64518,"volume":250.64999389648438},{"timestamp":1742357220000,"open":0.64514,"high":0.64521,"low":0.64512,"close":0.64514,"volume":428.9800109863281},{"timestamp":1742357280000,"open":0.64514,"high":0.64524,"low":0.64512,"close":0.64521,"volume":1946.6600341796875},{"timestamp":1742357340000,"open":0.6452,"high":0.64523,"low":0.64514,"close":0.64519,"volume":1443.969970703125},{"timestamp":1742357400000,"open":0.64518,"high":0.64523,"low":0.64517,"close":0.64522,"volume":744.47998046875},{"timestamp":1742357460000,"open":0.6452,"high":0.64524,"low":0.6451,"close":0.64521,"volume":1844.3599853515625},{"timestamp":1742357520000,"open":0.64521,"high":0.64522,"low":0.64513,"close":0.64515,"volume":669.7100219726562},{"timestamp":1742357580000,"open":0.64515,"high":0.64517,"low":0.64512,"close":0.64517,"volume":360.3999938964844},{"timestamp":1742357640000,"open":0.64518,"high":0.64518,"low":0.64504,"close":0.64517,"volume":396.6300048828125},{"timestamp":1742357700000,"open":0.64516,"high":0.64517,"low":0.6451,"close":0.64514,"volume":579.9000244140625},{"timestamp":1742357760000,"open":0.64507,"high":0.64516,"low":0.64503,"close":0.6451,"volume":721.5900268554688},{"timestamp":1742357820000,"open":0.64514,"high":0.64522,"low":0.64505,"close":0.64515,"volume":2039.52001953125},{"timestamp":1742357880000,"open":0.64513,"high":0.64514,"low":0.64508,"close":0.64509,"volume":546.2899780273438},{"timestamp":1742357940000,"open":0.64508,"high":0.64512,"low":0.64504,"close":0.64506,"volume":1289.739990234375},{"timestamp":1742358000000,"open":0.64504,"high":0.64509,"low":0.64501,"close":0.64504,"volume":1110.010009765625},{"timestamp":1742358060000,"open":0.64501,"high":0.64507,"low":0.64498,"close":0.64503,"volume":1019.239990234375},{"timestamp":1742358120000,"open":0.64505,"high":0.64506,"low":0.64499,"close":0.64502,"volume":813.5399780273438},{"timestamp":1742358180000,"open":0.645,"high":0.64503,"low":0.64496,"close":0.64497,"volume":1391.31005859375},{"timestamp":1742358240000,"open":0.64497,"high":0.64505,"low":0.64493,"close":0.64501,"volume":2471.889892578125},{"timestamp":1742358300000,"open":0.645,"high":0.64508,"low":0.64499,"close":0.645,"volume":3211.02001953125},{"timestamp":1742358360000,"open":0.64499,"high":0.64506,"low":0.64498,"close":0.64498,"volume":1306.6600341796875},{"timestamp":1742358420000,"open":0.645,"high":0.64503,"low":0.64493,"close":0.64496,"volume":2042.4300537109375},{"timestamp":1742358480000,"open":0.64498,"high":0.64504,"low":0.64494,"close":0.64499,"volume":2051.3798828125},{"timestamp":1742358540000,"open":0.64499,"high":0.64501,"low":0.64493,"close":0.64497,"volume":2539.3701171875},{"timestamp":1742358600000,"open":0.64492,"high":0.64497,"low":0.64489,"close":0.64491,"volume":3548.9599609375},{"timestamp":1742358660000,"open":0.64491,"high":0.64498,"low":0.64488,"close":0.64492,"volume":2006.18994140625},{"timestamp":1742358720000,"open":0.64493,"high":0.64498,"low":0.64489,"close":0.64495,"volume":2759.669921875},{"timestamp":1742358780000,"open":0.64494,"high":0.64501,"low":0.64493,"close":0.64496,"volume":1709.77001953125},{"timestamp":1742358840000,"open":0.64492,"high":0.64497,"low":0.64488,"close":0.64494,"volume":669.239990234375},{"timestamp":1742358900000,"open":0.64492,"high":0.64496,"low":0.64485,"close":0.64488,"volume":1561.5799560546875},{"timestamp":1742358960000,"open":0.64488,"high":0.6449,"low":0.64484,"close":0.64484,"volume":961.0399780273438},{"timestamp":1742359020000,"open":0.64485,"high":0.64493,"low":0.64484,"close":0.64491,"volume":644.3099975585938},{"timestamp":1742359080000,"open":0.64496,"high":0.64496,"low":0.64489,"close":0.64491,"volume":505.45001220703125},{"timestamp":1742359140000,"open":0.64495,"high":0.64495,"low":0.6449,"close":0.64493,"volume":461.760009765625},{"timestamp":1742359200000,"open":0.64495,"high":0.64498,"low":0.64491,"close":0.64495,"volume":742.5599975585938},{"timestamp":1742359260000,"open":0.64496,"high":0.64501,"low":0.64494,"close":0.64496,"volume":588.1199951171875},{"timestamp":1742359320000,"open":0.64495,"high":0.64503,"low":0.64493,"close":0.64497,"volume":1491.4000244140625},{"timestamp":1742359380000,"open":0.64497,"high":0.645,"low":0.64495,"close":0.645,"volume":205.9199981689453},{"timestamp":1742359440000,"open":0.645,"high":0.64504,"low":0.64499,"close":0.64503,"volume":243.36000061035156},{"timestamp":1742359500000,"open":0.64503,"high":0.64507,"low":0.64501,"close":0.64503,"volume":592.739990234375},{"timestamp":1742359560000,"open":0.64503,"high":0.64508,"low":0.64499,"close":0.64505,"volume":1088.760009765625},{"timestamp":1742359620000,"open":0.64505,"high":0.64507,"low":0.64504,"close":0.64507,"volume":187.0800018310547},{"timestamp":1742359680000,"open":0.64507,"high":0.6451,"low":0.64505,"close":0.64508,"volume":492.6099853515625},{"timestamp":1742359740000,"open":0.64506,"high":0.64509,"low":0.64506,"close":0.64508,"volume":299.2799987792969},{"timestamp":1742359800000,"open":0.64513,"high":0.64513,"low":0.64508,"close":0.6451,"volume":595.5399780273438},{"timestamp":1742359860000,"open":0.64508,"high":0.64514,"low":0.64508,"close":0.6451,"volume":1044.4300537109375},{"timestamp":1742359920000,"open":0.64511,"high":0.64513,"low":0.6451,"close":0.64511,"volume":1290.68994140625},{"timestamp":1742359980000,"open":0.6451,"high":0.64513,"low":0.64508,"close":0.64509,"volume":897.8400268554688},{"timestamp":1742360040000,"open":0.64508,"high":0.64514,"low":0.64503,"close":0.6451,"volume":1664.8199462890625},{"timestamp":1742360100000,"open":0.64509,"high":0.64516,"low":0.64509,"close":0.64512,"volume":487.8999938964844},{"timestamp":1742360160000,"open":0.64511,"high":0.64516,"low":0.64508,"close":0.6451,"volume":828.6400146484375},{"timestamp":1742360220000,"open":0.64508,"high":0.64513,"low":0.64507,"close":0.64509,"volume":720.1799926757812},{"timestamp":1742360280000,"open":0.6451,"high":0.64513,"low":0.64507,"close":0.64508,"volume":1052.219970703125},{"timestamp":1742360340000,"open":0.64508,"high":0.6451,"low":0.64507,"close":0.64508,"volume":249.39999389648438},{"timestamp":1742360400000,"open":0.64507,"high":0.64513,"low":0.64507,"close":0.64511,"volume":810.5499877929688},{"timestamp":1742360460000,"open":0.64511,"high":0.64514,"low":0.64509,"close":0.6451,"volume":1396.6700439453125},{"timestamp":1742360520000,"open":0.6451,"high":0.64514,"low":0.64509,"close":0.64512,"volume":1397.6099853515625},{"timestamp":1742360580000,"open":0.64509,"high":0.64519,"low":0.64509,"close":0.64518,"volume":417.760009765625},{"timestamp":1742360640000,"open":0.64519,"high":0.64521,"low":0.64511,"close":0.64513,"volume":1047.5699462890625},{"timestamp":1742360700000,"open":0.64513,"high":0.64524,"low":0.64511,"close":0.64516,"volume":932.1699829101562},{"timestamp":1742360760000,"open":0.64515,"high":0.64516,"low":0.64511,"close":0.64512,"volume":2445.9599609375},{"timestamp":1742360820000,"open":0.64512,"high":0.64516,"low":0.64512,"close":0.64513,"volume":1165.9599609375},{"timestamp":1742360880000,"open":0.64513,"high":0.64515,"low":0.64508,"close":0.6451,"volume":561.1799926757812},{"timestamp":1742360940000,"open":0.6451,"high":0.64514,"low":0.64508,"close":0.64513,"volume":876.0700073242188},{"timestamp":1742361000000,"open":0.64514,"high":0.64516,"low":0.64513,"close":0.64514,"volume":586.0900268554688},{"timestamp":1742361060000,"open":0.64513,"high":0.64516,"low":0.64513,"close":0.64514,"volume":1010.0700073242188},{"timestamp":1742361120000,"open":0.64515,"high":0.64515,"low":0.64514,"close":0.64514,"volume":604.8400268554688},{"timestamp":1742361180000,"open":0.64514,"high":0.64515,"low":0.64514,"close":0.64515,"volume":342.94000244140625},{"timestamp":1742361240000,"open":0.64514,"high":0.64515,"low":0.64511,"close":0.64511,"volume":417.760009765625},{"timestamp":1742361300000,"open":0.64512,"high":0.6452,"low":0.64511,"close":0.64519,"volume":654.719970703125},{"timestamp":1742361360000,"open":0.64519,"high":0.64521,"low":0.64518,"close":0.64519,"volume":430.2300109863281},{"timestamp":1742361420000,"open":0.64519,"high":0.6452,"low":0.64518,"close":0.64518,"volume":162.11000061035156},{"timestamp":1742361480000,"open":0.64518,"high":0.6452,"low":0.6451,"close":0.6451,"volume":430.2300109863281},{"timestamp":1742361540000,"open":0.6451,"high":0.64512,"low":0.64505,"close":0.64506,"volume":636},{"timestamp":1742361600000,"open":0.64505,"high":0.64509,"low":0.64505,"close":0.64509,"volume":299.2900085449219},{"timestamp":1742361660000,"open":0.64506,"high":0.64508,"low":0.64505,"close":0.64505,"volume":224.4600067138672},{"timestamp":1742361720000,"open":0.64506,"high":0.64509,"low":0.64503,"close":0.64504,"volume":425.760009765625},{"timestamp":1742361780000,"open":0.64506,"high":0.6451,"low":0.64504,"close":0.64509,"volume":455.20001220703125},{"timestamp":1742361840000,"open":0.64509,"high":0.64509,"low":0.64502,"close":0.64504,"volume":311.8500061035156},{"timestamp":1742361900000,"open":0.64505,"high":0.64507,"low":0.64501,"close":0.64505,"volume":612.02001953125},{"timestamp":1742361960000,"open":0.64502,"high":0.64505,"low":0.64498,"close":0.64501,"volume":711.2000122070312},{"timestamp":1742362020000,"open":0.645,"high":0.64506,"low":0.645,"close":0.64504,"volume":274.4800109863281},{"timestamp":1742362080000,"open":0.64503,"high":0.64506,"low":0.645,"close":0.64504,"volume":1204.300048828125},{"timestamp":1742362140000,"open":0.64504,"high":0.64504,"low":0.64499,"close":0.64502,"volume":461.760009765625},{"timestamp":1742362200000,"open":0.64502,"high":0.64503,"low":0.64498,"close":0.64503,"volume":280.7300109863281},{"timestamp":1742362260000,"open":0.64503,"high":0.64504,"low":0.64499,"close":0.64503,"volume":311.8699951171875},{"timestamp":1742362320000,"open":0.64502,"high":0.64504,"low":0.645,"close":0.645,"volume":249.52000427246094},{"timestamp":1742362380000,"open":0.64502,"high":0.64503,"low":0.64502,"close":0.64503,"volume":183.99000549316406},{"timestamp":1742362440000,"open":0.64502,"high":0.64502,"low":0.64499,"close":0.645,"volume":305.739990234375},{"timestamp":1742362500000,"open":0.645,"high":0.64503,"low":0.64499,"close":0.64503,"volume":174.7100067138672},{"timestamp":1742362560000,"open":0.64502,"high":0.64502,"low":0.64497,"close":0.64497,"volume":517.9099731445312},{"timestamp":1742362620000,"open":0.64497,"high":0.64501,"low":0.64497,"close":0.64498,"volume":580.6300048828125},{"timestamp":1742362680000,"open":0.64498,"high":0.64501,"low":0.64495,"close":0.64495,"volume":274.55999755859375},{"timestamp":1742362740000,"open":0.64496,"high":0.64498,"low":0.64493,"close":0.64494,"volume":1029.5999755859375},{"timestamp":1742362800000,"open":0.64495,"high":0.645,"low":0.64494,"close":0.64496,"volume":361.9200134277344},{"timestamp":1742362860000,"open":0.64496,"high":0.64499,"low":0.64492,"close":0.64497,"volume":720.719970703125},{"timestamp":1742362920000,"open":0.64498,"high":0.645,"low":0.64495,"close":0.64499,"volume":558.47998046875},{"timestamp":1742362980000,"open":0.64498,"high":0.64501,"low":0.64495,"close":0.64498,"volume":839.280029296875},{"timestamp":1742363040000,"open":0.64498,"high":0.64501,"low":0.64497,"close":0.64499,"volume":361.9200134277344},{"timestamp":1742363100000,"open":0.64501,"high":0.64503,"low":0.64496,"close":0.645,"volume":661.4400024414062},{"timestamp":1742363160000,"open":0.645,"high":0.64501,"low":0.64497,"close":0.645,"volume":477.3599853515625},{"timestamp":1742363220000,"open":0.645,"high":0.64502,"low":0.64498,"close":0.64499,"volume":218.39999389648438},{"timestamp":1742363280000,"open":0.645,"high":0.64501,"low":0.64499,"close":0.64499,"volume":249.60000610351562},{"timestamp":1742363340000,"open":0.64499,"high":0.645,"low":0.64499,"close":0.645,"volume":237.1199951171875},{"timestamp":1742363400000,"open":0.64499,"high":0.64501,"low":0.64499,"close":0.645,"volume":305.760009765625},{"timestamp":1742363460000,"open":0.645,"high":0.64501,"low":0.645,"close":0.64501,"volume":149.75999450683594},{"timestamp":1742363520000,"open":0.64501,"high":0.64507,"low":0.64499,"close":0.64507,"volume":137.27000427246094},{"timestamp":1742363580000,"open":0.64506,"high":0.64507,"low":0.64505,"close":0.64506,"volume":280.6000061035156},{"timestamp":1742363640000,"open":0.64506,"high":0.64507,"low":0.64506,"close":0.64506,"volume":149.63999938964844},{"timestamp":1742363700000,"open":0.64507,"high":0.64508,"low":0.64504,"close":0.64507,"volume":400.760009765625},{"timestamp":1742363760000,"open":0.64508,"high":0.64508,"low":0.64507,"close":0.64507,"volume":349.1700134277344},{"timestamp":1742363820000,"open":0.64507,"high":0.64515,"low":0.64507,"close":0.64509,"volume":698.4299926757812},{"timestamp":1742363880000,"open":0.64508,"high":0.64511,"low":0.64508,"close":0.64508,"volume":336.8399963378906},{"timestamp":1742363940000,"open":0.64508,"high":0.64509,"low":0.64499,"close":0.64499,"volume":355.3699951171875},{"timestamp":1742364000000,"open":0.64498,"high":0.64503,"low":0.64498,"close":0.64501,"volume":103.05000305175781},{"timestamp":1742364060000,"open":0.64502,"high":0.64511,"low":0.64502,"close":0.6451,"volume":260.07000732421875},{"timestamp":1742364120000,"open":0.6451,"high":0.64513,"low":0.64506,"close":0.64512,"volume":587.3699951171875},{"timestamp":1742364180000,"open":0.64513,"high":0.6453,"low":0.64512,"close":0.64528,"volume":301.8299865722656},{"timestamp":1742364240000,"open":0.64534,"high":0.64544,"low":0.64532,"close":0.6454,"volume":446.45001220703125},{"timestamp":1742364300000,"open":0.64541,"high":0.64557,"low":0.64539,"close":0.64557,"volume":328.5400085449219},{"timestamp":1742364360000,"open":0.64558,"high":0.64578,"low":0.64547,"close":0.64554,"volume":635.5999755859375},{"timestamp":1742364420000,"open":0.64554,"high":0.6456,"low":0.64548,"close":0.64559,"volume":610.5999755859375},{"timestamp":1742364480000,"open":0.6456,"high":0.6456,"low":0.64545,"close":0.64553,"volume":672.8599853515625},{"timestamp":1742364540000,"open":0.64554,"high":0.64554,"low":0.64536,"close":0.64544,"volume":567.1599731445312},{"timestamp":1742364600000,"open":0.64547,"high":0.64567,"low":0.64542,"close":0.64563,"volume":467.260009765625},{"timestamp":1742364660000,"open":0.64563,"high":0.64575,"low":0.64563,"close":0.64572,"volume":93.45999908447266},{"timestamp":1742364720000,"open":0.64573,"high":0.64573,"low":0.64567,"close":0.64572,"volume":81},{"timestamp":1742364780000,"open":0.64571,"high":0.64571,"low":0.64571,"close":0.64571,"volume":12.460000038146973},{"timestamp":1742364840000,"open":0.64569,"high":0.64586,"low":0.64569,"close":0.64573,"volume":667.8900146484375},{"timestamp":1742364900000,"open":0.64573,"high":0.6459,"low":0.64572,"close":0.64589,"volume":250.4499969482422},{"timestamp":1742364960000,"open":0.6459,"high":0.64592,"low":0.64583,"close":0.64592,"volume":595.6400146484375},{"timestamp":1742365020000,"open":0.64592,"high":0.64593,"low":0.64591,"close":0.64591,"volume":37.380001068115234},{"timestamp":1742365080000,"open":0.6459,"high":0.64593,"low":0.64586,"close":0.64591,"volume":348.8800048828125},{"timestamp":1742365140000,"open":0.64592,"high":0.64593,"low":0.6459,"close":0.64593,"volume":149.52000427246094},{"timestamp":1742365200000,"open":0.64593,"high":0.64599,"low":0.64587,"close":0.64597,"volume":1302.0699462890625},{"timestamp":1742365260000,"open":0.64598,"high":0.64604,"low":0.64593,"close":0.64603,"volume":423.6400146484375},{"timestamp":1742365320000,"open":0.64606,"high":0.64606,"low":0.64602,"close":0.64604,"volume":199.36000061035156},{"timestamp":1742365380000,"open":0.64605,"high":0.64609,"low":0.64604,"close":0.64609,"volume":62.29999923706055},{"timestamp":1742365440000,"open":0.64608,"high":0.6461,"low":0.64608,"close":0.6461,"volume":24.920000076293945},{"timestamp":1742365500000,"open":0.64611,"high":0.64611,"low":0.64602,"close":0.6461,"volume":286.5799865722656},{"timestamp":1742365560000,"open":0.64607,"high":0.64612,"low":0.64607,"close":0.6461,"volume":174.4199981689453},{"timestamp":1742365620000,"open":0.6461,"high":0.6461,"low":0.6461,"close":0.6461,"volume":37.380001068115234},{"timestamp":1742365680000,"open":0.64611,"high":0.64611,"low":0.6461,"close":0.6461,"volume":24.920000076293945},{"timestamp":1742365740000,"open":0.6461,"high":0.64611,"low":0.6461,"close":0.6461,"volume":137.05999755859375},{"timestamp":1742365800000,"open":0.64609,"high":0.6461,"low":0.64608,"close":0.6461,"volume":74.76000213623047},{"timestamp":1742365860000,"open":0.64609,"high":0.6461,"low":0.64609,"close":0.6461,"volume":24.920000076293945},{"timestamp":1742365980000,"open":0.64608,"high":0.64609,"low":0.64608,"close":0.64608,"volume":99.68000030517578},{"timestamp":1742366040000,"open":0.6461,"high":0.6461,"low":0.64608,"close":0.64609,"volume":161.97999572753906},{"timestamp":1742366100000,"open":0.64608,"high":0.6461,"low":0.64608,"close":0.64608,"volume":112.13999938964844},{"timestamp":1742366160000,"open":0.6461,"high":0.6461,"low":0.64608,"close":0.64608,"volume":24.920000076293945},{"timestamp":1742366220000,"open":0.64609,"high":0.64609,"low":0.64608,"close":0.64609,"volume":112.13999938964844},{"timestamp":1742366280000,"open":0.64609,"high":0.64609,"low":0.64603,"close":0.64606,"volume":74.76000213623047},{"timestamp":1742366340000,"open":0.64606,"high":0.64607,"low":0.64606,"close":0.64606,"volume":49.84000015258789},{"timestamp":1742366400000,"open":0.64605,"high":0.64609,"low":0.64597,"close":0.64602,"volume":161.97999572753906},{"timestamp":1742366460000,"open":0.64602,"high":0.64602,"low":0.64592,"close":0.64592,"volume":149.52000427246094},{"timestamp":1742366520000,"open":0.64592,"high":0.64596,"low":0.64586,"close":0.64592,"volume":436.1000061035156},{"timestamp":1742366580000,"open":0.64594,"high":0.64596,"low":0.64593,"close":0.64594,"volume":186.89999389648438},{"timestamp":1742366640000,"open":0.64593,"high":0.64597,"low":0.64592,"close":0.64596,"volume":236.74000549316406},{"timestamp":1742366700000,"open":0.64595,"high":0.64597,"low":0.64593,"close":0.64594,"volume":373.79998779296875},{"timestamp":1742366760000,"open":0.64594,"high":0.64596,"low":0.64593,"close":0.64594,"volume":99.68000030517578},{"timestamp":1742366820000,"open":0.64593,"high":0.64596,"low":0.64592,"close":0.64592,"volume":124.5999984741211},{"timestamp":1742366880000,"open":0.64593,"high":0.64598,"low":0.64593,"close":0.64595,"volume":137.05999755859375},{"timestamp":1742366940000,"open":0.64592,"high":0.64594,"low":0.64589,"close":0.64594,"volume":249.1999969482422},{"timestamp":1742367000000,"open":0.64594,"high":0.64594,"low":0.64592,"close":0.64593,"volume":62.29999923706055},{"timestamp":1742367060000,"open":0.6459,"high":0.64597,"low":0.6459,"close":0.64594,"volume":149.52000427246094},{"timestamp":1742367120000,"open":0.64594,"high":0.64594,"low":0.64581,"close":0.64583,"volume":138.6300048828125},{"timestamp":1742367180000,"open":0.6458,"high":0.64583,"low":0.64575,"close":0.64576,"volume":346.82000732421875},{"timestamp":1742367240000,"open":0.64578,"high":0.64584,"low":0.64575,"close":0.64576,"volume":559.1599731445312},{"timestamp":1742367300000,"open":0.64575,"high":0.64576,"low":0.64567,"close":0.64568,"volume":352.0400085449219},{"timestamp":1742367360000,"open":0.64568,"high":0.64574,"low":0.64568,"close":0.64573,"volume":652.8099975585938},{"timestamp":1742367420000,"open":0.6457,"high":0.64581,"low":0.6457,"close":0.64573,"volume":756.3300170898438},{"timestamp":1742367480000,"open":0.64575,"high":0.64579,"low":0.64573,"close":0.64577,"volume":535.780029296875},{"timestamp":1742367540000,"open":0.64584,"high":0.64587,"low":0.64575,"close":0.6458,"volume":1320.760009765625},{"timestamp":1742367600000,"open":0.64581,"high":0.64587,"low":0.64575,"close":0.64582,"volume":510.8800048828125},{"timestamp":1742367660000,"open":0.64585,"high":0.64585,"low":0.64566,"close":0.64569,"volume":971.8800048828125},{"timestamp":1742367720000,"open":0.64568,"high":0.64581,"low":0.64567,"close":0.64579,"volume":809.9000244140625},{"timestamp":1742367780000,"open":0.64581,"high":0.64582,"low":0.64572,"close":0.64573,"volume":491.92999267578125},{"timestamp":1742367840000,"open":0.64573,"high":0.64574,"low":0.64566,"close":0.64566,"volume":249.1999969482422},{"timestamp":1742367900000,"open":0.64566,"high":0.64566,"low":0.64547,"close":0.6455,"volume":504.25},{"timestamp":1742367960000,"open":0.64548,"high":0.64554,"low":0.64547,"close":0.64548,"volume":305.55999755859375},{"timestamp":1742368020000,"open":0.6455,"high":0.64551,"low":0.6454,"close":0.64545,"volume":402.8500061035156},{"timestamp":1742368080000,"open":0.64545,"high":0.64557,"low":0.64545,"close":0.64557,"volume":330.4700012207031},{"timestamp":1742368140000,"open":0.64556,"high":0.6457,"low":0.64556,"close":0.64563,"volume":416.57000732421875},{"timestamp":1742368200000,"open":0.64564,"high":0.6457,"low":0.64564,"close":0.64569,"volume":365.3999938964844},{"timestamp":1742368260000,"open":0.64569,"high":0.64575,"low":0.64568,"close":0.64573,"volume":432.6000061035156},{"timestamp":1742368320000,"open":0.64573,"high":0.64587,"low":0.64573,"close":0.64585,"volume":456.239990234375},{"timestamp":1742368380000,"open":0.64583,"high":0.64594,"low":0.64583,"close":0.6459,"volume":366.3900146484375},{"timestamp":1742368440000,"open":0.64592,"high":0.64592,"low":0.64584,"close":0.64585,"volume":249.22999572753906},{"timestamp":1742368500000,"open":0.64585,"high":0.64586,"low":0.64575,"close":0.64575,"volume":124.5999984741211},{"timestamp":1742368560000,"open":0.64575,"high":0.64576,"low":0.64574,"close":0.64575,"volume":108.5},{"timestamp":1742368620000,"open":0.64574,"high":0.64578,"low":0.64572,"close":0.64572,"volume":135.94000244140625},{"timestamp":1742368680000,"open":0.64574,"high":0.64585,"low":0.64571,"close":0.64581,"volume":332.9800109863281},{"timestamp":1742368740000,"open":0.64581,"high":0.64583,"low":0.64578,"close":0.64582,"volume":375.3800048828125},{"timestamp":1742368800000,"open":0.64581,"high":0.64583,"low":0.64579,"close":0.6458,"volume":445.1000061035156},{"timestamp":1742368860000,"open":0.64578,"high":0.64594,"low":0.64578,"close":0.64592,"volume":504.7799987792969},{"timestamp":1742368920000,"open":0.64591,"high":0.64591,"low":0.64586,"close":0.64586,"volume":155.7899932861328},{"timestamp":1742368980000,"open":0.64586,"high":0.64589,"low":0.64586,"close":0.64586,"volume":180.7100067138672},{"timestamp":1742369040000,"open":0.64586,"high":0.64591,"low":0.64586,"close":0.64591,"volume":200.64999389648438},{"timestamp":1742369100000,"open":0.6459,"high":0.64591,"low":0.6459,"close":0.6459,"volume":93.47000122070312},{"timestamp":1742369160000,"open":0.64589,"high":0.64589,"low":0.64583,"close":0.64583,"volume":219.33999633789062},{"timestamp":1742369220000,"open":0.64583,"high":0.64591,"low":0.64583,"close":0.64591,"volume":93.4800033569336},{"timestamp":1742369280000,"open":0.6459,"high":0.64592,"low":0.64579,"close":0.64579,"volume":154.52000427246094},{"timestamp":1742369340000,"open":0.64581,"high":0.64581,"low":0.6457,"close":0.64576,"volume":300.94000244140625},{"timestamp":1742369400000,"open":0.64577,"high":0.64587,"low":0.64575,"close":0.64587,"volume":299.0400085449219},{"timestamp":1742369460000,"open":0.64588,"high":0.64598,"low":0.64588,"close":0.64598,"volume":169.77999877929688},{"timestamp":1742369520000,"open":0.64599,"high":0.64599,"low":0.64593,"close":0.64594,"volume":205.58999633789062},{"timestamp":1742369580000,"open":0.64594,"high":0.64595,"low":0.64587,"close":0.64588,"volume":161.97999572753906},{"timestamp":1742369640000,"open":0.64587,"high":0.64589,"low":0.64585,"close":0.64589,"volume":199.39999389648438},{"timestamp":1742369700000,"open":0.64587,"high":0.64593,"low":0.64585,"close":0.64592,"volume":193.13999938964844},{"timestamp":1742369760000,"open":0.64586,"high":0.64586,"low":0.64563,"close":0.64566,"volume":495.32000732421875},{"timestamp":1742369820000,"open":0.64564,"high":0.64573,"low":0.64557,"close":0.64557,"volume":660.3900146484375},{"timestamp":1742369880000,"open":0.64557,"high":0.64557,"low":0.64542,"close":0.64554,"volume":662.469970703125},{"timestamp":1742369940000,"open":0.64552,"high":0.64553,"low":0.64528,"close":0.6454,"volume":676.5},{"timestamp":1742370000000,"open":0.64541,"high":0.64558,"low":0.6454,"close":0.64545,"volume":830.8499755859375},{"timestamp":1742370060000,"open":0.64544,"high":0.64546,"low":0.64529,"close":0.64529,"volume":799.02001953125},{"timestamp":1742370120000,"open":0.6453,"high":0.64534,"low":0.64508,"close":0.64525,"volume":972.8499755859375},{"timestamp":1742370180000,"open":0.64523,"high":0.64528,"low":0.64507,"close":0.64508,"volume":537.9400024414062},{"timestamp":1742370240000,"open":0.6451,"high":0.64514,"low":0.64477,"close":0.64479,"volume":823.6599731445312},{"timestamp":1742370300000,"open":0.64477,"high":0.64488,"low":0.64477,"close":0.64484,"volume":324.4800109863281},{"timestamp":1742370360000,"open":0.64483,"high":0.64485,"low":0.64469,"close":0.64476,"volume":399.3599853515625},{"timestamp":1742370420000,"open":0.64478,"high":0.64485,"low":0.64456,"close":0.64457,"volume":1000.4500122070312},{"timestamp":1742370480000,"open":0.64458,"high":0.64464,"low":0.64432,"close":0.64434,"volume":890.5700073242188},{"timestamp":1742370540000,"open":0.64432,"high":0.64453,"low":0.64426,"close":0.64452,"volume":719.780029296875},{"timestamp":1742370600000,"open":0.64451,"high":0.64472,"low":0.64449,"close":0.64471,"volume":1046.3900146484375},{"timestamp":1742370660000,"open":0.64472,"high":0.64492,"low":0.6447,"close":0.64481,"volume":922.6699829101562},{"timestamp":1742370720000,"open":0.64481,"high":0.64483,"low":0.64475,"close":0.64475,"volume":394.5799865722656},{"timestamp":1742370780000,"open":0.64475,"high":0.64493,"low":0.64474,"close":0.64492,"volume":919.2899780273438},{"timestamp":1742370840000,"open":0.64494,"high":0.64497,"low":0.64487,"close":0.64491,"volume":1162.050048828125},{"timestamp":1742370900000,"open":0.6449,"high":0.64499,"low":0.6449,"close":0.64498,"volume":488.0899963378906},{"timestamp":1742370960000,"open":0.64497,"high":0.64503,"low":0.64488,"close":0.6449,"volume":400.9200134277344},{"timestamp":1742371020000,"open":0.64488,"high":0.64489,"low":0.64476,"close":0.64482,"volume":405.6099853515625},{"timestamp":1742371080000,"open":0.64482,"high":0.64484,"low":0.64465,"close":0.64467,"volume":424.3699951171875},{"timestamp":1742371140000,"open":0.64466,"high":0.64469,"low":0.64448,"close":0.64451,"volume":412.19000244140625},{"timestamp":1742371200000,"open":0.64448,"high":0.64463,"low":0.64448,"close":0.64463,"volume":752.6099853515625},{"timestamp":1742371260000,"open":0.64462,"high":0.64482,"low":0.64462,"close":0.64477,"volume":996.7899780273438},{"timestamp":1742371320000,"open":0.64479,"high":0.64485,"low":0.64475,"close":0.64483,"volume":299.55999755859375},{"timestamp":1742371380000,"open":0.64483,"high":0.64501,"low":0.6448,"close":0.645,"volume":822.97998046875},{"timestamp":1742371440000,"open":0.64501,"high":0.6451,"low":0.64501,"close":0.64506,"volume":313.57000732421875},{"timestamp":1742371500000,"open":0.64509,"high":0.64518,"low":0.64505,"close":0.64516,"volume":376.8999938964844},{"timestamp":1742371560000,"open":0.64516,"high":0.64523,"low":0.64515,"close":0.64522,"volume":486.5299987792969},{"timestamp":1742371620000,"open":0.64521,"high":0.64522,"low":0.64513,"close":0.64516,"volume":311.8599853515625},{"timestamp":1742371680000,"open":0.64514,"high":0.64522,"low":0.64513,"close":0.64519,"volume":361.79998779296875},{"timestamp":1742371740000,"open":0.64522,"high":0.6453,"low":0.64522,"close":0.6453,"volume":162.11000061035156},{"timestamp":1742371800000,"open":0.6453,"high":0.6453,"low":0.64521,"close":0.64524,"volume":349.1600036621094},{"timestamp":1742371860000,"open":0.64526,"high":0.64526,"low":0.64521,"close":0.64521,"volume":187.0500030517578},{"timestamp":1742371920000,"open":0.64524,"high":0.6453,"low":0.64518,"close":0.64519,"volume":311.75},{"timestamp":1742371980000,"open":0.64517,"high":0.64525,"low":0.64516,"close":0.64523,"volume":286.8299865722656},{"timestamp":1742372040000,"open":0.64524,"high":0.64549,"low":0.64524,"close":0.64549,"volume":324.2300109863281},{"timestamp":1742372100000,"open":0.64547,"high":0.64552,"low":0.64547,"close":0.64552,"volume":101.31999969482422},{"timestamp":1742372160000,"open":0.64552,"high":0.64566,"low":0.64552,"close":0.64562,"volume":450.1700134277344},{"timestamp":1742372220000,"open":0.64561,"high":0.64568,"low":0.64559,"close":0.64568,"volume":162.0800018310547},{"timestamp":1742372280000,"open":0.64567,"high":0.64574,"low":0.64566,"close":0.64574,"volume":240.5500030517578},{"timestamp":1742372340000,"open":0.64576,"high":0.64589,"low":0.64576,"close":0.64588,"volume":578.2899780273438},{"timestamp":1742372400000,"open":0.64586,"high":0.6459,"low":0.64586,"close":0.64589,"volume":186.89999389648438},{"timestamp":1742372460000,"open":0.64591,"high":0.64593,"low":0.64585,"close":0.64587,"volume":161.97999572753906},{"timestamp":1742372520000,"open":0.64586,"high":0.64588,"low":0.64584,"close":0.64588,"volume":211.82000732421875},{"timestamp":1742372580000,"open":0.64586,"high":0.6459,"low":0.64581,"close":0.64582,"volume":180.67999267578125},{"timestamp":1742372640000,"open":0.64583,"high":0.64583,"low":0.64573,"close":0.64573,"volume":274.1199951171875},{"timestamp":1742372700000,"open":0.64572,"high":0.64585,"low":0.64572,"close":0.64585,"volume":261.6600036621094},{"timestamp":1742372760000,"open":0.64584,"high":0.64584,"low":0.64579,"close":0.6458,"volume":311.5},{"timestamp":1742372820000,"open":0.64583,"high":0.64583,"low":0.64578,"close":0.64579,"volume":124.5999984741211},{"timestamp":1742372880000,"open":0.64579,"high":0.64581,"low":0.64578,"close":0.64581,"volume":286.5799865722656},{"timestamp":1742372940000,"open":0.64582,"high":0.64582,"low":0.64573,"close":0.64573,"volume":174.44000244140625},{"timestamp":1742373000000,"open":0.64573,"high":0.64574,"low":0.64564,"close":0.64564,"volume":174.44000244140625},{"timestamp":1742373060000,"open":0.64561,"high":0.64577,"low":0.64561,"close":0.64577,"volume":286.5899963378906},{"timestamp":1742373120000,"open":0.64576,"high":0.64582,"low":0.64565,"close":0.64565,"volume":323.9599914550781},{"timestamp":1742373180000,"open":0.64564,"high":0.64565,"low":0.64554,"close":0.64557,"volume":492.4800109863281},{"timestamp":1742373240000,"open":0.64557,"high":0.64557,"low":0.64544,"close":0.64547,"volume":274.3399963378906},{"timestamp":1742373300000,"open":0.64545,"high":0.64546,"low":0.64545,"close":0.64546,"volume":49.880001068115234},{"timestamp":1742373360000,"open":0.64549,"high":0.6456,"low":0.64545,"close":0.64549,"volume":261.8699951171875},{"timestamp":1742373420000,"open":0.64547,"high":0.64547,"low":0.64534,"close":0.64539,"volume":395.3399963378906},{"timestamp":1742373480000,"open":0.64539,"high":0.64542,"low":0.64536,"close":0.64538,"volume":208.8800048828125},{"timestamp":1742373540000,"open":0.64538,"high":0.64542,"low":0.64534,"close":0.64541,"volume":232.27000427246094},{"timestamp":1742373600000,"open":0.64542,"high":0.64555,"low":0.64542,"close":0.64552,"volume":307.0899963378906},{"timestamp":1742373660000,"open":0.64551,"high":0.64559,"low":0.64548,"close":0.64558,"volume":218.24000549316406},{"timestamp":1742373720000,"open":0.6456,"high":0.64561,"low":0.64552,"close":0.64555,"volume":280.5799865722656},{"timestamp":1742373780000,"open":0.64554,"high":0.64558,"low":0.64549,"close":0.64549,"volume":299.2799987792969},{"timestamp":1742373840000,"open":0.64547,"high":0.64549,"low":0.64546,"close":0.64549,"volume":74.81999969482422},{"timestamp":1742373900000,"open":0.6455,"high":0.6455,"low":0.64549,"close":0.64549,"volume":24.940000534057617},{"timestamp":1742373960000,"open":0.64552,"high":0.64552,"low":0.64528,"close":0.64528,"volume":236.92999267578125},{"timestamp":1742374020000,"open":0.64527,"high":0.64532,"low":0.64527,"close":0.64528,"volume":286.80999755859375},{"timestamp":1742374080000,"open":0.64539,"high":0.64545,"low":0.64538,"close":0.64543,"volume":571.3599853515625},{"timestamp":1742374140000,"open":0.64543,"high":0.64551,"low":0.64541,"close":0.64544,"volume":823.1799926757812},{"timestamp":1742374200000,"open":0.64542,"high":0.64542,"low":0.64536,"close":0.64536,"volume":280.5799865722656},{"timestamp":1742374260000,"open":0.64541,"high":0.64541,"low":0.64536,"close":0.64536,"volume":149.66000366210938},{"timestamp":1742374320000,"open":0.64535,"high":0.64539,"low":0.64534,"close":0.64537,"volume":149.63999938964844},{"timestamp":1742374380000,"open":0.64537,"high":0.64538,"low":0.64531,"close":0.64532,"volume":99.76000213623047},{"timestamp":1742374440000,"open":0.6453,"high":0.6453,"low":0.64526,"close":0.64528,"volume":74.81999969482422},{"timestamp":1742374500000,"open":0.64526,"high":0.64526,"low":0.64518,"close":0.64519,"volume":274.3399963378906},{"timestamp":1742374560000,"open":0.64519,"high":0.64519,"low":0.64503,"close":0.64505,"volume":262.05999755859375},{"timestamp":1742374620000,"open":0.64506,"high":0.64514,"low":0.64497,"close":0.64514,"volume":461.760009765625},{"timestamp":1742374680000,"open":0.64511,"high":0.64512,"low":0.64508,"close":0.6451,"volume":149.75999450683594},{"timestamp":1742374740000,"open":0.64508,"high":0.64508,"low":0.64504,"close":0.64504,"volume":99.83999633789062},{"timestamp":1742374800000,"open":0.64502,"high":0.64511,"low":0.64488,"close":0.64507,"volume":801.530029296875},{"timestamp":1742374860000,"open":0.64509,"high":0.64512,"low":0.64508,"close":0.64512,"volume":143.52000427246094},{"timestamp":1742374920000,"open":0.64517,"high":0.64525,"low":0.64517,"close":0.64525,"volume":203.74000549316406},{"timestamp":1742374980000,"open":0.64528,"high":0.64534,"low":0.64527,"close":0.64533,"volume":300.6300048828125},{"timestamp":1742375040000,"open":0.64534,"high":0.64535,"low":0.64525,"close":0.64531,"volume":473.8599853515625},{"timestamp":1742375100000,"open":0.64529,"high":0.64536,"low":0.6452,"close":0.64524,"volume":549.6400146484375},{"timestamp":1742375160000,"open":0.64523,"high":0.64532,"low":0.6452,"close":0.64524,"volume":293.04998779296875},{"timestamp":1742375220000,"open":0.64525,"high":0.64532,"low":0.64524,"close":0.64532,"volume":113.80000305175781},{"timestamp":1742375280000,"open":0.64528,"high":0.64532,"low":0.64521,"close":0.64527,"volume":461.4800109863281},{"timestamp":1742375340000,"open":0.6453,"high":0.64532,"low":0.6453,"close":0.6453,"volume":49.880001068115234},{"timestamp":1742375400000,"open":0.64532,"high":0.64533,"low":0.6451,"close":0.64512,"volume":400.5299987792969},{"timestamp":1742375460000,"open":0.64512,"high":0.64514,"low":0.6451,"close":0.64513,"volume":180.9600067138672},{"timestamp":1742375520000,"open":0.64513,"high":0.64514,"low":0.64512,"close":0.64514,"volume":56.15999984741211},{"timestamp":1742375580000,"open":0.64509,"high":0.64513,"low":0.64509,"close":0.64509,"volume":162.24000549316406},{"timestamp":1742375640000,"open":0.64508,"high":0.64509,"low":0.64507,"close":0.64509,"volume":49.91999816894531},{"timestamp":1742375700000,"open":0.64509,"high":0.64524,"low":0.64509,"close":0.64522,"volume":401.8500061035156},{"timestamp":1742375760000,"open":0.64523,"high":0.64535,"low":0.64523,"close":0.64535,"volume":310.6499938964844},{"timestamp":1742375820000,"open":0.64533,"high":0.64533,"low":0.64528,"close":0.64531,"volume":255.77000427246094},{"timestamp":1742375880000,"open":0.6453,"high":0.64538,"low":0.6453,"close":0.64538,"volume":300.95001220703125},{"timestamp":1742375940000,"open":0.6454,"high":0.64541,"low":0.64537,"close":0.64537,"volume":137.1999969482422},{"timestamp":1742376000000,"open":0.64539,"high":0.64539,"low":0.64532,"close":0.64533,"volume":299.3599853515625},{"timestamp":1742376060000,"open":0.64531,"high":0.64533,"low":0.64531,"close":0.64532,"volume":106.05999755859375},{"timestamp":1742376120000,"open":0.64532,"high":0.64542,"low":0.64532,"close":0.64542,"volume":280.6600036621094},{"timestamp":1742376180000,"open":0.64543,"high":0.64546,"low":0.64541,"close":0.64542,"volume":304.3599853515625},{"timestamp":1742376240000,"open":0.64543,"high":0.64543,"low":0.64535,"close":0.64537,"volume":149.67999267578125},{"timestamp":1742376300000,"open":0.64538,"high":0.64543,"low":0.64538,"close":0.64542,"volume":225.77000427246094},{"timestamp":1742376360000,"open":0.64541,"high":0.64542,"low":0.64536,"close":0.64542,"volume":213.2899932861328},{"timestamp":1742376420000,"open":0.64543,"high":0.64544,"low":0.64542,"close":0.64542,"volume":99.77999877929688},{"timestamp":1742376480000,"open":0.64543,"high":0.64547,"low":0.64543,"close":0.64547,"volume":180.86000061035156},{"timestamp":1742376540000,"open":0.64547,"high":0.64561,"low":0.64541,"close":0.6456,"volume":411.6099853515625},{"timestamp":1742376600000,"open":0.64559,"high":0.64561,"low":0.64554,"close":0.64554,"volume":246.91000366210938},{"timestamp":1742376660000,"open":0.64556,"high":0.64559,"low":0.64556,"close":0.64559,"volume":119.7300033569336},{"timestamp":1742376720000,"open":0.6456,"high":0.64563,"low":0.64559,"close":0.64559,"volume":179.57000732421875},{"timestamp":1742376780000,"open":0.64559,"high":0.64562,"low":0.64557,"close":0.64562,"volume":187.07000732421875},{"timestamp":1742376840000,"open":0.64561,"high":0.64561,"low":0.6456,"close":0.64561,"volume":62.36000061035156},{"timestamp":1742376900000,"open":0.64563,"high":0.64563,"low":0.64562,"close":0.64562,"volume":68.58000183105469},{"timestamp":1742376960000,"open":0.64573,"high":0.64575,"low":0.64571,"close":0.64574,"volume":286.7200012207031},{"timestamp":1742377020000,"open":0.64573,"high":0.64573,"low":0.64565,"close":0.6457,"volume":394.1099853515625},{"timestamp":1742377080000,"open":0.64569,"high":0.64571,"low":0.64567,"close":0.64569,"volume":249.24000549316406},{"timestamp":1742377140000,"open":0.64569,"high":0.64569,"low":0.64563,"close":0.64567,"volume":230.5399932861328},{"timestamp":1742377200000,"open":0.64569,"high":0.64569,"low":0.64562,"close":0.64567,"volume":199.42999267578125},{"timestamp":1742377260000,"open":0.64567,"high":0.64569,"low":0.64561,"close":0.64564,"volume":205.6199951171875},{"timestamp":1742377320000,"open":0.64563,"high":0.64564,"low":0.64557,"close":0.64564,"volume":311.70001220703125},{"timestamp":1742377380000,"open":0.64565,"high":0.64574,"low":0.64564,"close":0.64572,"volume":168.22000122070312},{"timestamp":1742377440000,"open":0.64574,"high":0.64578,"low":0.64574,"close":0.64577,"volume":193.17999267578125},{"timestamp":1742377500000,"open":0.64577,"high":0.64582,"low":0.64574,"close":0.64582,"volume":174.47999572753906},{"timestamp":1742377560000,"open":0.64581,"high":0.64583,"low":0.64573,"close":0.64573,"volume":137.0800018310547},{"timestamp":1742377620000,"open":0.64572,"high":0.64577,"low":0.64572,"close":0.64575,"volume":74.76000213623047},{"timestamp":1742377680000,"open":0.64572,"high":0.64573,"low":0.64568,"close":0.64573,"volume":87.22000122070312},{"timestamp":1742377740000,"open":0.64574,"high":0.64575,"low":0.64573,"close":0.64574,"volume":137.0800018310547},{"timestamp":1742377800000,"open":0.64574,"high":0.64574,"low":0.6457,"close":0.6457,"volume":87.22000122070312},{"timestamp":1742377860000,"open":0.64572,"high":0.64577,"low":0.64569,"close":0.64574,"volume":317.760009765625},{"timestamp":1742377920000,"open":0.64572,"high":0.64583,"low":0.64569,"close":0.64577,"volume":380.05999755859375},{"timestamp":1742377980000,"open":0.64576,"high":0.64576,"low":0.64571,"close":0.64576,"volume":211.82000732421875},{"timestamp":1742378040000,"open":0.64575,"high":0.64582,"low":0.64572,"close":0.64581,"volume":336.4200134277344},{"timestamp":1742378100000,"open":0.64583,"high":0.64585,"low":0.6457,"close":0.64571,"volume":498.44000244140625},{"timestamp":1742378160000,"open":0.64571,"high":0.64572,"low":0.64558,"close":0.64558,"volume":257.0400085449219},{"timestamp":1742378220000,"open":0.64559,"high":0.64559,"low":0.64559,"close":0.64559,"volume":12.470000267028809},{"timestamp":1742378280000,"open":0.64561,"high":0.64564,"low":0.64557,"close":0.64564,"volume":268.0299987792969},{"timestamp":1742378340000,"open":0.64564,"high":0.64565,"low":0.64556,"close":0.64558,"volume":319.32000732421875},{"timestamp":1742378400000,"open":0.64559,"high":0.64564,"low":0.64525,"close":0.64528,"volume":712},{"timestamp":1742378460000,"open":0.64525,"high":0.64534,"low":0.64521,"close":0.64527,"volume":677.3499755859375},{"timestamp":1742378520000,"open":0.6452,"high":0.64522,"low":0.64515,"close":0.64521,"volume":549.75},{"timestamp":1742378580000,"open":0.64523,"high":0.64527,"low":0.64522,"close":0.64526,"volume":249.4499969482422},{"timestamp":1742378640000,"open":0.64525,"high":0.64526,"low":0.6451,"close":0.64513,"volume":255.7100067138672},{"timestamp":1742378700000,"open":0.64513,"high":0.64524,"low":0.6451,"close":0.64521,"volume":305.69000244140625},{"timestamp":1742378760000,"open":0.64522,"high":0.64522,"low":0.64512,"close":0.64516,"volume":238.60000610351562},{"timestamp":1742378820000,"open":0.64518,"high":0.6452,"low":0.64512,"close":0.64518,"volume":338.5},{"timestamp":1742378880000,"open":0.64517,"high":0.64523,"low":0.64513,"close":0.64521,"volume":365.5899963378906},{"timestamp":1742378940000,"open":0.64522,"high":0.64525,"low":0.64519,"close":0.64523,"volume":300.7099914550781},{"timestamp":1742379000000,"open":0.64524,"high":0.64531,"low":0.64524,"close":0.64525,"volume":374.3299865722656},{"timestamp":1742379060000,"open":0.64524,"high":0.64528,"low":0.64523,"close":0.64528,"volume":143.5},{"timestamp":1742379120000,"open":0.64527,"high":0.64532,"low":0.64522,"close":0.64529,"volume":441.0799865722656},{"timestamp":1742379180000,"open":0.6453,"high":0.64538,"low":0.6453,"close":0.64537,"volume":243.22999572753906},{"timestamp":1742379240000,"open":0.64536,"high":0.64537,"low":0.64532,"close":0.64532,"volume":218.27999877929688},{"timestamp":1742379300000,"open":0.64531,"high":0.64541,"low":0.64531,"close":0.64541,"volume":99.79000091552734},{"timestamp":1742379360000,"open":0.64541,"high":0.64546,"low":0.64541,"close":0.64546,"volume":99.7699966430664},{"timestamp":1742379420000,"open":0.64546,"high":0.64554,"low":0.64545,"close":0.64551,"volume":230.7100067138672},{"timestamp":1742379480000,"open":0.64553,"high":0.64565,"low":0.6455,"close":0.64561,"volume":324.1499938964844},{"timestamp":1742379540000,"open":0.6456,"high":0.64567,"low":0.64559,"close":0.64565,"volume":99.68000030517578},{"timestamp":1742379600000,"open":0.64566,"high":0.64567,"low":0.64563,"close":0.64564,"volume":168.22000122070312},{"timestamp":1742379660000,"open":0.64563,"high":0.64563,"low":0.6455,"close":0.64554,"volume":325.80999755859375},{"timestamp":1742379720000,"open":0.64552,"high":0.64555,"low":0.6455,"close":0.6455,"volume":118.47000122070312},{"timestamp":1742379780000,"open":0.64549,"high":0.64551,"low":0.64543,"close":0.64551,"volume":300.8699951171875},{"timestamp":1742379840000,"open":0.64554,"high":0.64554,"low":0.6455,"close":0.6455,"volume":49.880001068115234},{"timestamp":1742379900000,"open":0.64551,"high":0.64555,"low":0.64547,"close":0.64547,"volume":124.69999694824219},{"timestamp":1742379960000,"open":0.64549,"high":0.64552,"low":0.64543,"close":0.64546,"volume":162.1199951171875},{"timestamp":1742380020000,"open":0.64543,"high":0.64545,"low":0.64543,"close":0.64545,"volume":99.76000213623047},{"timestamp":1742380080000,"open":0.64541,"high":0.64543,"low":0.64526,"close":0.64527,"volume":237.8699951171875},{"timestamp":1742380140000,"open":0.64527,"high":0.64531,"low":0.64527,"close":0.64529,"volume":99.76000213623047},{"timestamp":1742380200000,"open":0.64526,"high":0.64528,"low":0.64524,"close":0.64526,"volume":162.11000061035156},{"timestamp":1742380260000,"open":0.64527,"high":0.64529,"low":0.64527,"close":0.64528,"volume":49.880001068115234},{"timestamp":1742380320000,"open":0.64532,"high":0.64532,"low":0.64529,"close":0.6453,"volume":62.349998474121094},{"timestamp":1742380380000,"open":0.64532,"high":0.64533,"low":0.64531,"close":0.64531,"volume":155.8800048828125},{"timestamp":1742380440000,"open":0.64529,"high":0.64531,"low":0.64529,"close":0.64531,"volume":24.940000534057617},{"timestamp":1742380500000,"open":0.64528,"high":0.64538,"low":0.64526,"close":0.64537,"volume":112.2300033569336},{"timestamp":1742380560000,"open":0.64537,"high":0.64539,"low":0.64537,"close":0.64539,"volume":37.40999984741211},{"timestamp":1742380620000,"open":0.64539,"high":0.64544,"low":0.64539,"close":0.6454,"volume":149.64999389648438},{"timestamp":1742380680000,"open":0.64541,"high":0.64548,"low":0.64541,"close":0.64547,"volume":68.58999633789062},{"timestamp":1742380740000,"open":0.64548,"high":0.6455,"low":0.64545,"close":0.64547,"volume":174.5800018310547},{"timestamp":1742380800000,"open":0.64548,"high":0.64555,"low":0.64548,"close":0.64554,"volume":137.17999267578125},{"timestamp":1742380860000,"open":0.64556,"high":0.64557,"low":0.64555,"close":0.64555,"volume":56.119998931884766},{"timestamp":1742380920000,"open":0.64556,"high":0.64556,"low":0.64549,"close":0.64551,"volume":124.69999694824219},{"timestamp":1742380980000,"open":0.64549,"high":0.64551,"low":0.64549,"close":0.64549,"volume":62.349998474121094},{"timestamp":1742381040000,"open":0.64551,"high":0.64551,"low":0.64545,"close":0.64547,"volume":124.69999694824219},{"timestamp":1742381100000,"open":0.64549,"high":0.64553,"low":0.64548,"close":0.64551,"volume":106},{"timestamp":1742381160000,"open":0.64549,"high":0.64552,"low":0.64547,"close":0.64547,"volume":74.81999969482422},{"timestamp":1742381220000,"open":0.64546,"high":0.6455,"low":0.64546,"close":0.6455,"volume":99.7699966430664},{"timestamp":1742381280000,"open":0.6455,"high":0.64551,"low":0.6455,"close":0.6455,"volume":81.05999755859375},{"timestamp":1742381340000,"open":0.6455,"high":0.64551,"low":0.64537,"close":0.6454,"volume":314.8999938964844},{"timestamp":1742381400000,"open":0.64542,"high":0.64546,"low":0.64538,"close":0.64546,"volume":118.4800033569336},{"timestamp":1742381460000,"open":0.64544,"high":0.64545,"low":0.6454,"close":0.64542,"volume":162.11000061035156},{"timestamp":1742381520000,"open":0.64536,"high":0.64541,"low":0.64534,"close":0.6454,"volume":137.17999267578125},{"timestamp":1742381580000,"open":0.64541,"high":0.64547,"low":0.64541,"close":0.64542,"volume":118.47000122070312},{"timestamp":1742381640000,"open":0.6454,"high":0.64541,"low":0.64539,"close":0.6454,"volume":99.76000213623047},{"timestamp":1742381700000,"open":0.64536,"high":0.64537,"low":0.6453,"close":0.64537,"volume":130.94000244140625},{"timestamp":1742381760000,"open":0.64536,"high":0.64539,"low":0.64536,"close":0.64538,"volume":130.94000244140625},{"timestamp":1742381820000,"open":0.64538,"high":0.64539,"low":0.64537,"close":0.64539,"volume":74.83000183105469},{"timestamp":1742381880000,"open":0.64538,"high":0.64539,"low":0.64533,"close":0.64539,"volume":168.3699951171875},{"timestamp":1742381940000,"open":0.64539,"high":0.64543,"low":0.64537,"close":0.64542,"volume":168.36000061035156},{"timestamp":1742382000000,"open":0.64541,"high":0.64544,"low":0.64537,"close":0.64539,"volume":130.9499969482422},{"timestamp":1742382060000,"open":0.64537,"high":0.64537,"low":0.64532,"close":0.64533,"volume":249.42999267578125},{"timestamp":1742382120000,"open":0.64534,"high":0.64543,"low":0.6453,"close":0.64543,"volume":513.8200073242188},{"timestamp":1742382180000,"open":0.64547,"high":0.6455,"low":0.64545,"close":0.64545,"volume":224.5},{"timestamp":1742382240000,"open":0.6455,"high":0.64556,"low":0.64549,"close":0.64555,"volume":349.2300109863281},{"timestamp":1742382300000,"open":0.64555,"high":0.64559,"low":0.64555,"close":0.64557,"volume":162.14999389648438},{"timestamp":1742382360000,"open":0.64558,"high":0.64568,"low":0.64557,"close":0.64566,"volume":300.8699951171875},{"timestamp":1742382420000,"open":0.64568,"high":0.6457,"low":0.64564,"close":0.64564,"volume":180.77999877929688},{"timestamp":1742382480000,"open":0.64563,"high":0.64565,"low":0.64557,"close":0.64561,"volume":517.6300048828125},{"timestamp":1742382540000,"open":0.64563,"high":0.64565,"low":0.64562,"close":0.64564,"volume":293.1099853515625},{"timestamp":1742382600000,"open":0.64566,"high":0.64569,"low":0.64565,"close":0.64569,"volume":124.69999694824219},{"timestamp":1742382660000,"open":0.64567,"high":0.64571,"low":0.64563,"close":0.64566,"volume":266.80999755859375},{"timestamp":1742382720000,"open":0.64565,"high":0.6458,"low":0.64565,"close":0.6458,"volume":544.7999877929688},{"timestamp":1742382780000,"open":0.6458,"high":0.64589,"low":0.64577,"close":0.64583,"volume":601.6900024414062},{"timestamp":1742382840000,"open":0.64584,"high":0.64603,"low":0.64584,"close":0.646,"volume":257.04998779296875},{"timestamp":1742382900000,"open":0.64599,"high":0.64606,"low":0.64599,"close":0.64603,"volume":186.89999389648438},{"timestamp":1742382960000,"open":0.64604,"high":0.64607,"low":0.64604,"close":0.64607,"volume":68.52999877929688},{"timestamp":1742383020000,"open":0.64607,"high":0.64615,"low":0.64603,"close":0.64614,"volume":238.3000030517578},{"timestamp":1742383080000,"open":0.64614,"high":0.64616,"low":0.64611,"close":0.64615,"volume":118.37000274658203},{"timestamp":1742383140000,"open":0.64613,"high":0.64616,"low":0.64612,"close":0.64616,"volume":143.2899932861328},{"timestamp":1742383200000,"open":0.64613,"high":0.64621,"low":0.64613,"close":0.6462,"volume":211.82000732421875},{"timestamp":1742383260000,"open":0.64622,"high":0.64628,"low":0.6462,"close":0.64628,"volume":205.58999633789062},{"timestamp":1742383320000,"open":0.6463,"high":0.6463,"low":0.64626,"close":0.64629,"volume":62.29999923706055},{"timestamp":1742383380000,"open":0.6463,"high":0.64636,"low":0.64629,"close":0.64636,"volume":149.52000427246094},{"timestamp":1742383440000,"open":0.64638,"high":0.64642,"low":0.64633,"close":0.64642,"volume":168.1999969482422},{"timestamp":1742383500000,"open":0.64643,"high":0.64644,"low":0.64637,"close":0.64639,"volume":130.82000732421875},{"timestamp":1742383560000,"open":0.64638,"high":0.64653,"low":0.64637,"close":0.64652,"volume":261.6400146484375},{"timestamp":1742383620000,"open":0.64654,"high":0.64666,"low":0.64647,"close":0.64666,"volume":333.7799987792969},{"timestamp":1742383680000,"open":0.64668,"high":0.64669,"low":0.64654,"close":0.64654,"volume":230.33999633789062},{"timestamp":1742383740000,"open":0.64654,"high":0.64661,"low":0.64654,"close":0.64661,"volume":211.75999450683594},{"timestamp":1742383800000,"open":0.6466,"high":0.6466,"low":0.64649,"close":0.64655,"volume":137.02999877929688},{"timestamp":1742383860000,"open":0.6466,"high":0.64675,"low":0.6466,"close":0.64668,"volume":348.5199890136719},{"timestamp":1742383920000,"open":0.64673,"high":0.64693,"low":0.64673,"close":0.64691,"volume":161.82000732421875},{"timestamp":1742383980000,"open":0.64687,"high":0.64687,"low":0.64681,"close":0.64687,"volume":211.61000061035156},{"timestamp":1742384040000,"open":0.6469,"high":0.6469,"low":0.64684,"close":0.64685,"volume":130.7100067138672},{"timestamp":1742384100000,"open":0.64685,"high":0.64691,"low":0.64685,"close":0.64687,"volume":186.72000122070312},{"timestamp":1742384160000,"open":0.64685,"high":0.64697,"low":0.64685,"close":0.64697,"volume":349.7799987792969},{"timestamp":1742384220000,"open":0.64695,"high":0.64705,"low":0.64695,"close":0.64705,"volume":342.2900085449219},{"timestamp":1742384280000,"open":0.64704,"high":0.64706,"low":0.64702,"close":0.64703,"volume":175.49000549316406},{"timestamp":1742384340000,"open":0.64704,"high":0.64713,"low":0.64704,"close":0.64713,"volume":237.7100067138672},{"timestamp":1742384400000,"open":0.64714,"high":0.64721,"low":0.64714,"close":0.6472,"volume":255.07000732421875},{"timestamp":1742384460000,"open":0.64719,"high":0.64722,"low":0.64714,"close":0.64722,"volume":174.16000366210938},{"timestamp":1742384520000,"open":0.64721,"high":0.64733,"low":0.64721,"close":0.64733,"volume":298.55999755859375},{"timestamp":1742384580000,"open":0.64732,"high":0.64733,"low":0.64712,"close":0.64718,"volume":510.05999755859375},{"timestamp":1742384640000,"open":0.64721,"high":0.64721,"low":0.64709,"close":0.64709,"volume":267.4599914550781},{"timestamp":1742384700000,"open":0.64708,"high":0.64717,"low":0.64705,"close":0.64705,"volume":293.9200134277344},{"timestamp":1742384760000,"open":0.64708,"high":0.64712,"low":0.64707,"close":0.64712,"volume":74.66000366210938},{"timestamp":1742384820000,"open":0.6471,"high":0.6471,"low":0.64701,"close":0.64702,"volume":124.41000366210938},{"timestamp":1742384880000,"open":0.64699,"high":0.64703,"low":0.64697,"close":0.64703,"volume":174.25999450683594},{"timestamp":1742384940000,"open":0.64705,"high":0.64709,"low":0.64704,"close":0.64708,"volume":211.47999572753906},{"timestamp":1742385000000,"open":0.64708,"high":0.64717,"low":0.64705,"close":0.64705,"volume":267.4599914550781},{"timestamp":1742385060000,"open":0.64704,"high":0.64719,"low":0.64699,"close":0.64719,"volume":381.04998779296875},{"timestamp":1742385120000,"open":0.64719,"high":0.64728,"low":0.64719,"close":0.64728,"volume":236.38999938964844},{"timestamp":1742385180000,"open":0.64728,"high":0.6473,"low":0.64715,"close":0.64715,"volume":261.239990234375},{"timestamp":1742385240000,"open":0.64718,"high":0.64719,"low":0.64707,"close":0.64712,"volume":398.1199951171875},{"timestamp":1742385300000,"open":0.64715,"high":0.64736,"low":0.64715,"close":0.64734,"volume":496.3399963378906},{"timestamp":1742385360000,"open":0.64734,"high":0.64735,"low":0.64725,"close":0.64732,"volume":441.6199951171875},{"timestamp":1742385420000,"open":0.64731,"high":0.64735,"low":0.64708,"close":0.64708,"volume":534.9299926757812},{"timestamp":1742385480000,"open":0.64709,"high":0.64717,"low":0.64706,"close":0.64715,"volume":553.5900268554688},{"timestamp":1742385540000,"open":0.64715,"high":0.64721,"low":0.64714,"close":0.64717,"volume":429.2200012207031},{"timestamp":1742385600000,"open":0.64716,"high":0.64723,"low":0.64709,"close":0.64711,"volume":492.94000244140625},{"timestamp":1742385660000,"open":0.64711,"high":0.64712,"low":0.64701,"close":0.64704,"volume":485.20001220703125},{"timestamp":1742385720000,"open":0.64706,"high":0.64708,"low":0.64702,"close":0.64708,"volume":298.6000061035156},{"timestamp":1742385780000,"open":0.6471,"high":0.64712,"low":0.64702,"close":0.64703,"volume":321.8999938964844},{"timestamp":1742385840000,"open":0.64702,"high":0.64705,"low":0.64698,"close":0.64702,"volume":149.3699951171875},{"timestamp":1742385900000,"open":0.64701,"high":0.64702,"low":0.64694,"close":0.64695,"volume":211.64999389648438},{"timestamp":1742385960000,"open":0.64695,"high":0.64699,"low":0.64683,"close":0.64683,"volume":385.95001220703125},{"timestamp":1742386020000,"open":0.64682,"high":0.64687,"low":0.64678,"close":0.64685,"volume":572.7000122070312},{"timestamp":1742386080000,"open":0.64684,"high":0.64689,"low":0.64679,"close":0.6468,"volume":460.6499938964844},{"timestamp":1742386140000,"open":0.64679,"high":0.64694,"low":0.64679,"close":0.6469,"volume":298.7900085449219},{"timestamp":1742386200000,"open":0.64691,"high":0.64707,"low":0.64691,"close":0.64702,"volume":348.5199890136719},{"timestamp":1742386260000,"open":0.64703,"high":0.64715,"low":0.64703,"close":0.64715,"volume":584.97998046875},{"timestamp":1742386320000,"open":0.64713,"high":0.64718,"low":0.64707,"close":0.64716,"volume":295.57000732421875},{"timestamp":1742386380000,"open":0.64714,"high":0.64727,"low":0.64714,"close":0.64724,"volume":348.3800048828125},{"timestamp":1742386440000,"open":0.64726,"high":0.64726,"low":0.64724,"close":0.64725,"volume":107.29000091552734},{"timestamp":1742386500000,"open":0.64726,"high":0.64746,"low":0.64725,"close":0.64743,"volume":543.6300048828125},{"timestamp":1742386560000,"open":0.64743,"high":0.64745,"low":0.64737,"close":0.64744,"volume":317.2200012207031},{"timestamp":1742386620000,"open":0.64746,"high":0.64756,"low":0.64744,"close":0.64754,"volume":223.85000610351562},{"timestamp":1742386680000,"open":0.64756,"high":0.64756,"low":0.64755,"close":0.64756,"volume":87.02999877929688},{"timestamp":1742386740000,"open":0.64757,"high":0.6476,"low":0.64755,"close":0.64755,"volume":198.92999267578125},{"timestamp":1742386800000,"open":0.64756,"high":0.64763,"low":0.64755,"close":0.64756,"volume":192.6999969482422},{"timestamp":1742386860000,"open":0.64752,"high":0.64759,"low":0.64752,"close":0.64755,"volume":192.69000244140625},{"timestamp":1742386920000,"open":0.64757,"high":0.64763,"low":0.64755,"close":0.64761,"volume":211.32000732421875},{"timestamp":1742386980000,"open":0.64759,"high":0.64763,"low":0.64759,"close":0.64761,"volume":161.60000610351562},{"timestamp":1742387040000,"open":0.64762,"high":0.64769,"low":0.64748,"close":0.64749,"volume":324.739990234375},{"timestamp":1742387100000,"open":0.64748,"high":0.64759,"low":0.64748,"close":0.64758,"volume":161.58999633789062},{"timestamp":1742387160000,"open":0.64759,"high":0.64763,"low":0.64758,"close":0.64758,"volume":248.60000610351562},{"timestamp":1742387220000,"open":0.64756,"high":0.6476,"low":0.64755,"close":0.64759,"volume":124.30000305175781},{"timestamp":1742387280000,"open":0.64759,"high":0.64766,"low":0.64759,"close":0.64763,"volume":149.16000366210938},{"timestamp":1742387340000,"open":0.64765,"high":0.64765,"low":0.64758,"close":0.64759,"volume":99.44000244140625},{"timestamp":1742387400000,"open":0.64762,"high":0.64766,"low":0.64754,"close":0.64754,"volume":124.30999755859375},{"timestamp":1742387460000,"open":0.64756,"high":0.6476,"low":0.64754,"close":0.64754,"volume":211.30999755859375},{"timestamp":1742387520000,"open":0.64756,"high":0.6476,"low":0.64756,"close":0.64759,"volume":113.43000030517578},{"timestamp":1742387580000,"open":0.64756,"high":0.64765,"low":0.64755,"close":0.64762,"volume":186.47000122070312},{"timestamp":1742387640000,"open":0.64764,"high":0.64764,"low":0.64745,"close":0.64745,"volume":299.2900085449219},{"timestamp":1742387700000,"open":0.64746,"high":0.64748,"low":0.64744,"close":0.64748,"volume":370.3500061035156},{"timestamp":1742387760000,"open":0.64747,"high":0.64748,"low":0.64734,"close":0.64734,"volume":510.0400085449219},{"timestamp":1742387820000,"open":0.64734,"high":0.64734,"low":0.64725,"close":0.64728,"volume":435.3999938964844},{"timestamp":1742387880000,"open":0.64726,"high":0.64731,"low":0.64725,"close":0.64727,"volume":462.1199951171875},{"timestamp":1742387940000,"open":0.64727,"high":0.64729,"low":0.64724,"close":0.64724,"volume":373.20001220703125},{"timestamp":1742388000000,"open":0.64726,"high":0.64726,"low":0.64711,"close":0.64711,"volume":350.17999267578125},{"timestamp":1742388060000,"open":0.64713,"high":0.64724,"low":0.64712,"close":0.6472,"volume":555.0800170898438},{"timestamp":1742388120000,"open":0.64721,"high":0.64726,"low":0.64719,"close":0.64725,"volume":445.94000244140625},{"timestamp":1742388180000,"open":0.64725,"high":0.64733,"low":0.64725,"close":0.64733,"volume":192.82000732421875},{"timestamp":1742388240000,"open":0.64733,"high":0.64735,"low":0.64727,"close":0.64735,"volume":211.47999572753906},{"timestamp":1742388300000,"open":0.64735,"high":0.64735,"low":0.64729,"close":0.6473,"volume":136.83999633789062},{"timestamp":1742388360000,"open":0.64732,"high":0.64734,"low":0.64731,"close":0.64731,"volume":124.4000015258789},{"timestamp":1742388420000,"open":0.64733,"high":0.64733,"low":0.64723,"close":0.64724,"volume":199.0399932861328},{"timestamp":1742388480000,"open":0.64723,"high":0.64727,"low":0.64723,"close":0.64727,"volume":93.30000305175781},{"timestamp":1742388540000,"open":0.64725,"high":0.64725,"low":0.64722,"close":0.64722,"volume":49.7599983215332},{"timestamp":1742388600000,"open":0.64723,"high":0.64724,"low":0.64717,"close":0.6472,"volume":200.58999633789062},{"timestamp":1742388660000,"open":0.64718,"high":0.64737,"low":0.64714,"close":0.64737,"volume":279.8999938964844},{"timestamp":1742388720000,"open":0.64737,"high":0.6475,"low":0.64737,"close":0.6475,"volume":614.47998046875},{"timestamp":1742388780000,"open":0.6475,"high":0.64753,"low":0.64749,"close":0.64753,"volume":298.3999938964844},{"timestamp":1742388840000,"open":0.64756,"high":0.64762,"low":0.64753,"close":0.64759,"volume":408.9200134277344},{"timestamp":1742388900000,"open":0.6476,"high":0.64768,"low":0.64759,"close":0.64759,"volume":249.8699951171875},{"timestamp":1742388960000,"open":0.64761,"high":0.64767,"low":0.64759,"close":0.64767,"volume":307.04998779296875},{"timestamp":1742389020000,"open":0.64769,"high":0.64787,"low":0.64768,"close":0.64786,"volume":641.4600219726562},{"timestamp":1742389080000,"open":0.64788,"high":0.64806,"low":0.64788,"close":0.64804,"volume":552.3900146484375},{"timestamp":1742389140000,"open":0.64808,"high":0.64811,"low":0.64786,"close":0.64788,"volume":523.4199829101562},{"timestamp":1742389200000,"open":0.64788,"high":0.64793,"low":0.64785,"close":0.64788,"volume":432.5199890136719},{"timestamp":1742389260000,"open":0.64789,"high":0.64827,"low":0.64789,"close":0.64827,"volume":470.8699951171875},{"timestamp":1742389320000,"open":0.64827,"high":0.64835,"low":0.64818,"close":0.64835,"volume":350.2200012207031},{"timestamp":1742389380000,"open":0.64834,"high":0.64834,"low":0.64821,"close":0.64831,"volume":481.8500061035156},{"timestamp":1742389440000,"open":0.6483,"high":0.64838,"low":0.64812,"close":0.64812,"volume":440.9100036621094},{"timestamp":1742389500000,"open":0.64813,"high":0.6482,"low":0.64811,"close":0.64818,"volume":279.45001220703125},{"timestamp":1742389560000,"open":0.64819,"high":0.6482,"low":0.64807,"close":0.64811,"volume":457.3699951171875},{"timestamp":1742389620000,"open":0.64811,"high":0.64823,"low":0.64809,"close":0.64813,"volume":532.8300170898438},{"timestamp":1742389680000,"open":0.64812,"high":0.64817,"low":0.64808,"close":0.64808,"volume":827.7899780273438},{"timestamp":1742389740000,"open":0.64808,"high":0.64815,"low":0.64804,"close":0.64815,"volume":749.530029296875},{"timestamp":1742389800000,"open":0.64814,"high":0.6482,"low":0.64814,"close":0.64816,"volume":335.3399963378906},{"timestamp":1742389860000,"open":0.64816,"high":0.64821,"low":0.64807,"close":0.64821,"volume":305.55999755859375},{"timestamp":1742389920000,"open":0.64819,"high":0.64822,"low":0.64816,"close":0.64818,"volume":267.0299987792969},{"timestamp":1742389980000,"open":0.64815,"high":0.64821,"low":0.64814,"close":0.64819,"volume":161.4600067138672},{"timestamp":1742390040000,"open":0.64819,"high":0.64823,"low":0.64817,"close":0.64823,"volume":149.0399932861328},{"timestamp":1742390100000,"open":0.64821,"high":0.64821,"low":0.64802,"close":0.64802,"volume":367.94000244140625},{"timestamp":1742390160000,"open":0.64802,"high":0.64807,"low":0.64802,"close":0.64805,"volume":583.739990234375},{"timestamp":1742390220000,"open":0.64805,"high":0.64806,"low":0.64802,"close":0.64802,"volume":298.0799865722656},{"timestamp":1742390280000,"open":0.64799,"high":0.64803,"low":0.64789,"close":0.64792,"volume":708.260009765625},{"timestamp":1742390340000,"open":0.64792,"high":0.64798,"low":0.64792,"close":0.64792,"volume":627.3499755859375},{"timestamp":1742390400000,"open":0.64794,"high":0.64797,"low":0.64791,"close":0.64797,"volume":242.3300018310547},{"timestamp":1742390460000,"open":0.64798,"high":0.64798,"low":0.6479,"close":0.64796,"volume":205.00999450683594},{"timestamp":1742390520000,"open":0.64797,"high":0.64802,"low":0.64795,"close":0.64802,"volume":416.260009765625},{"timestamp":1742390580000,"open":0.648,"high":0.64802,"low":0.64794,"close":0.64797,"volume":594.0999755859375},{"timestamp":1742390640000,"open":0.64794,"high":0.64797,"low":0.64792,"close":0.64792,"volume":341.6400146484375},{"timestamp":1742390700000,"open":0.64793,"high":0.64799,"low":0.64793,"close":0.64795,"volume":490.70001220703125},{"timestamp":1742390760000,"open":0.64796,"high":0.64796,"low":0.64786,"close":0.64795,"volume":470.5899963378906},{"timestamp":1742390820000,"open":0.64794,"high":0.64805,"low":0.64794,"close":0.64805,"volume":287.32000732421875},{"timestamp":1742390880000,"open":0.64806,"high":0.64817,"low":0.64806,"close":0.64815,"volume":142.86000061035156},{"timestamp":1742390940000,"open":0.64813,"high":0.64815,"low":0.64812,"close":0.64815,"volume":111.77999877929688},{"timestamp":1742391000000,"open":0.64813,"high":0.64816,"low":0.64812,"close":0.64813,"volume":186.3000030517578},{"timestamp":1742391060000,"open":0.64813,"high":0.64813,"low":0.64801,"close":0.64805,"volume":161.52000427246094},{"timestamp":1742391120000,"open":0.64803,"high":0.64803,"low":0.64792,"close":0.648,"volume":624.3800048828125},{"timestamp":1742391180000,"open":0.64798,"high":0.64798,"low":0.64794,"close":0.64796,"volume":461.2699890136719},{"timestamp":1742391240000,"open":0.6479,"high":0.64792,"low":0.64782,"close":0.64782,"volume":480.1000061035156},{"timestamp":1742391300000,"open":0.64786,"high":0.64789,"low":0.64761,"close":0.64762,"volume":627.719970703125},{"timestamp":1742391360000,"open":0.64761,"high":0.64769,"low":0.64752,"close":0.64755,"volume":497.25},{"timestamp":1742391420000,"open":0.64753,"high":0.64758,"low":0.64745,"close":0.64747,"volume":741.219970703125},{"timestamp":1742391480000,"open":0.64746,"high":0.64754,"low":0.64746,"close":0.64754,"volume":843.280029296875},{"timestamp":1742391540000,"open":0.64754,"high":0.64757,"low":0.64747,"close":0.64756,"volume":1193.949951171875},{"timestamp":1742391600000,"open":0.64755,"high":0.64757,"low":0.64749,"close":0.64753,"volume":864.7000122070312},{"timestamp":1742391660000,"open":0.64751,"high":0.64752,"low":0.64725,"close":0.64725,"volume":991.75},{"timestamp":1742391720000,"open":0.64725,"high":0.64733,"low":0.64718,"close":0.6473,"volume":1108.699951171875},{"timestamp":1742391780000,"open":0.64729,"high":0.6474,"low":0.64729,"close":0.64734,"volume":559.7999877929688},{"timestamp":1742391840000,"open":0.64734,"high":0.64735,"low":0.64728,"close":0.64728,"volume":783.719970703125},{"timestamp":1742391900000,"open":0.64726,"high":0.64737,"low":0.64725,"close":0.64736,"volume":722.760009765625},{"timestamp":1742391960000,"open":0.64736,"high":0.64745,"low":0.64732,"close":0.64745,"volume":368.5299987792969},{"timestamp":1742392020000,"open":0.64744,"high":0.64744,"low":0.64712,"close":0.64713,"volume":553.5800170898438},{"timestamp":1742392080000,"open":0.64715,"high":0.64724,"low":0.64709,"close":0.64719,"volume":555.1500244140625},{"timestamp":1742392140000,"open":0.64716,"high":0.64718,"low":0.647,"close":0.64704,"volume":741.9400024414062},{"timestamp":1742392200000,"open":0.64703,"high":0.64714,"low":0.64701,"close":0.64712,"volume":503.9800109863281},{"timestamp":1742392260000,"open":0.6471,"high":0.64714,"low":0.64701,"close":0.64701,"volume":342.19000244140625},{"timestamp":1742392320000,"open":0.647,"high":0.64703,"low":0.64698,"close":0.64701,"volume":323.5899963378906},{"timestamp":1742392380000,"open":0.64701,"high":0.64702,"low":0.64691,"close":0.64693,"volume":505.7200012207031},{"timestamp":1742392440000,"open":0.64693,"high":0.64698,"low":0.64689,"close":0.64696,"volume":236.52999877929688},{"timestamp":1742392500000,"open":0.64696,"high":0.647,"low":0.64683,"close":0.64689,"volume":300.3299865722656},{"timestamp":1742392560000,"open":0.64689,"high":0.64696,"low":0.64684,"close":0.64691,"volume":424.80999755859375},{"timestamp":1742392620000,"open":0.64693,"high":0.64711,"low":0.64693,"close":0.64711,"volume":280.05999755859375},{"timestamp":1742392680000,"open":0.64713,"high":0.64723,"low":0.64712,"close":0.64723,"volume":111.9800033569336},{"timestamp":1742392740000,"open":0.64721,"high":0.64731,"low":0.64718,"close":0.64729,"volume":323.45001220703125},{"timestamp":1742392800000,"open":0.64728,"high":0.64736,"low":0.64713,"close":0.64714,"volume":572.2899780273438},{"timestamp":1742392860000,"open":0.64716,"high":0.64716,"low":0.647,"close":0.64701,"volume":547.6300048828125},{"timestamp":1742392920000,"open":0.64701,"high":0.64701,"low":0.64691,"close":0.64695,"volume":715.52001953125},{"timestamp":1742392980000,"open":0.64694,"high":0.64698,"low":0.64686,"close":0.64688,"volume":672.0900268554688},{"timestamp":1742393040000,"open":0.64689,"high":0.64691,"low":0.64683,"close":0.64688,"volume":754.3599853515625},{"timestamp":1742393100000,"open":0.64686,"high":0.64694,"low":0.64686,"close":0.6469,"volume":791.9099731445312},{"timestamp":1742393160000,"open":0.6469,"high":0.64691,"low":0.64681,"close":0.64689,"volume":771.7999877929688},{"timestamp":1742393220000,"open":0.6469,"high":0.64704,"low":0.64687,"close":0.64698,"volume":899.8499755859375},{"timestamp":1742393280000,"open":0.64699,"high":0.64716,"low":0.64699,"close":0.64711,"volume":954.4299926757812},{"timestamp":1742393340000,"open":0.6471,"high":0.64716,"low":0.64707,"close":0.64716,"volume":1156.81005859375},{"timestamp":1742393400000,"open":0.64719,"high":0.64721,"low":0.64714,"close":0.64717,"volume":1174.18994140625},{"timestamp":1742393460000,"open":0.64719,"high":0.64719,"low":0.64713,"close":0.64715,"volume":252.61000061035156},{"timestamp":1742393520000,"open":0.64713,"high":0.64717,"low":0.64711,"close":0.64716,"volume":256.3500061035156},{"timestamp":1742393580000,"open":0.64717,"high":0.64718,"low":0.64715,"close":0.64718,"volume":283.67999267578125},{"timestamp":1742393640000,"open":0.64716,"high":0.64723,"low":0.64716,"close":0.64722,"volume":149.27999877929688},{"timestamp":1742393700000,"open":0.64717,"high":0.6472,"low":0.64716,"close":0.64718,"volume":238.8699951171875},{"timestamp":1742393760000,"open":0.64715,"high":0.64717,"low":0.64712,"close":0.64712,"volume":261.3399963378906},{"timestamp":1742393820000,"open":0.6471,"high":0.64716,"low":0.6471,"close":0.64714,"volume":144.6199951171875},{"timestamp":1742393880000,"open":0.64715,"high":0.64718,"low":0.64715,"close":0.64717,"volume":186.67999267578125},{"timestamp":1742393940000,"open":0.64719,"high":0.64722,"low":0.64717,"close":0.6472,"volume":242.5800018310547},{"timestamp":1742394000000,"open":0.6472,"high":0.6472,"low":0.64713,"close":0.64714,"volume":130.63999938964844},{"timestamp":1742394060000,"open":0.64713,"high":0.64717,"low":0.64712,"close":0.64717,"volume":292.3900146484375},{"timestamp":1742394120000,"open":0.64716,"high":0.64716,"low":0.64705,"close":0.64713,"volume":222.41000366210938},{"timestamp":1742394180000,"open":0.64712,"high":0.6472,"low":0.6471,"close":0.64717,"volume":451.07000732421875},{"timestamp":1742394240000,"open":0.64718,"high":0.6472,"low":0.64717,"close":0.64717,"volume":280.0400085449219},{"timestamp":1742394300000,"open":0.64715,"high":0.64718,"low":0.64714,"close":0.64716,"volume":180.4499969482422},{"timestamp":1742394360000,"open":0.64715,"high":0.6472,"low":0.64709,"close":0.6472,"volume":273.79998779296875},{"timestamp":1742394420000,"open":0.64719,"high":0.6472,"low":0.64715,"close":0.64717,"volume":318.8599853515625},{"timestamp":1742394480000,"open":0.64715,"high":0.64717,"low":0.64713,"close":0.64716,"volume":192.88999938964844},{"timestamp":1742394540000,"open":0.64714,"high":0.64719,"low":0.64711,"close":0.64713,"volume":559.9000244140625},{"timestamp":1742394600000,"open":0.64711,"high":0.64721,"low":0.64703,"close":0.6472,"volume":647.02001953125},{"timestamp":1742394660000,"open":0.64717,"high":0.64743,"low":0.64717,"close":0.64743,"volume":1250.18994140625},{"timestamp":1742394720000,"open":0.64742,"high":0.64765,"low":0.64742,"close":0.6476,"volume":758.4000244140625},{"timestamp":1742394780000,"open":0.64759,"high":0.6476,"low":0.64758,"close":0.64759,"volume":108.13999938964844},{"timestamp":1742394840000,"open":0.64759,"high":0.64766,"low":0.64757,"close":0.64762,"volume":144.19000244140625},{"timestamp":1742394900000,"open":0.64763,"high":0.64764,"low":0.64747,"close":0.64749,"volume":305.79998779296875},{"timestamp":1742394960000,"open":0.64748,"high":0.64749,"low":0.64737,"close":0.64748,"volume":535.3699951171875},{"timestamp":1742395020000,"open":0.6475,"high":0.64756,"low":0.64748,"close":0.64753,"volume":181.5},{"timestamp":1742395080000,"open":0.64753,"high":0.64756,"low":0.64752,"close":0.64756,"volume":124.30000305175781},{"timestamp":1742395140000,"open":0.64753,"high":0.64766,"low":0.64753,"close":0.64766,"volume":118.0999984741211},{"timestamp":1742395200000,"open":0.64766,"high":0.64772,"low":0.64766,"close":0.64771,"volume":323.25},{"timestamp":1742395260000,"open":0.64771,"high":0.64777,"low":0.64771,"close":0.64775,"volume":167.85000610351562},{"timestamp":1742395320000,"open":0.64777,"high":0.64783,"low":0.64775,"close":0.64783,"volume":248.61000061035156},{"timestamp":1742395380000,"open":0.64785,"high":0.64788,"low":0.64783,"close":0.64783,"volume":410.0899963378906},{"timestamp":1742395440000,"open":0.64782,"high":0.64784,"low":0.64778,"close":0.64778,"volume":416.3900146484375},{"timestamp":1742395500000,"open":0.6478,"high":0.64781,"low":0.64779,"close":0.6478,"volume":167.8300018310547},{"timestamp":1742395560000,"open":0.64781,"high":0.64781,"low":0.64768,"close":0.64769,"volume":231.5399932861328},{"timestamp":1742395620000,"open":0.6477,"high":0.64771,"low":0.64768,"close":0.64771,"volume":130.5399932861328},{"timestamp":1742395680000,"open":0.64768,"high":0.64771,"low":0.64767,"close":0.64768,"volume":130.5399932861328},{"timestamp":1742395740000,"open":0.6477,"high":0.64774,"low":0.6477,"close":0.64772,"volume":326.94000244140625},{"timestamp":1742395800000,"open":0.64771,"high":0.64771,"low":0.64771,"close":0.64771,"volume":18.649999618530273},{"timestamp":1742395860000,"open":0.64771,"high":0.64772,"low":0.6477,"close":0.6477,"volume":74.5999984741211},{"timestamp":1742395920000,"open":0.64771,"high":0.64788,"low":0.64769,"close":0.64788,"volume":329.3900146484375},{"timestamp":1742395980000,"open":0.64788,"high":0.64802,"low":0.64787,"close":0.64798,"volume":776.6599731445312},{"timestamp":1742396040000,"open":0.64799,"high":0.64805,"low":0.64798,"close":0.64802,"volume":732.9400024414062},{"timestamp":1742396100000,"open":0.64802,"high":0.64802,"low":0.64775,"close":0.64777,"volume":689.7899780273438},{"timestamp":1742396160000,"open":0.64777,"high":0.64785,"low":0.64772,"close":0.64785,"volume":624.5399780273438},{"timestamp":1742396220000,"open":0.64787,"high":0.64788,"low":0.64784,"close":0.64786,"volume":261.010009765625},{"timestamp":1742396280000,"open":0.64788,"high":0.64788,"low":0.64782,"close":0.64782,"volume":139.1999969482422},{"timestamp":1742396340000,"open":0.64782,"high":0.64786,"low":0.64781,"close":0.64786,"volume":261.0199890136719},{"timestamp":1742396400000,"open":0.64784,"high":0.64793,"low":0.64784,"close":0.64786,"volume":417.8800048828125},{"timestamp":1742396460000,"open":0.64786,"high":0.64792,"low":0.64784,"close":0.6479,"volume":347.9700012207031},{"timestamp":1742396520000,"open":0.6479,"high":0.64792,"low":0.64777,"close":0.64777,"volume":262.55999755859375},{"timestamp":1742396580000,"open":0.64775,"high":0.64775,"low":0.64758,"close":0.64758,"volume":124.30000305175781},{"timestamp":1742396640000,"open":0.64756,"high":0.64756,"low":0.64741,"close":0.64748,"volume":715.2000122070312},{"timestamp":1742396700000,"open":0.64751,"high":0.64772,"low":0.6475,"close":0.64769,"volume":1593.989990234375},{"timestamp":1742396760000,"open":0.64772,"high":0.64778,"low":0.64767,"close":0.64776,"volume":1494.3299560546875},{"timestamp":1742396820000,"open":0.64778,"high":0.64783,"low":0.64771,"close":0.64772,"volume":905.969970703125},{"timestamp":1742396880000,"open":0.6477,"high":0.64776,"low":0.64769,"close":0.6477,"volume":752.77001953125},{"timestamp":1742396940000,"open":0.64771,"high":0.64785,"low":0.64771,"close":0.64773,"volume":828.3499755859375},{"timestamp":1742397000000,"open":0.64772,"high":0.64785,"low":0.64771,"close":0.64783,"volume":811.2000122070312},{"timestamp":1742397060000,"open":0.64782,"high":0.64788,"low":0.64779,"close":0.64779,"volume":1052.5699462890625},{"timestamp":1742397120000,"open":0.64778,"high":0.64782,"low":0.64773,"close":0.64778,"volume":577.969970703125},{"timestamp":1742397180000,"open":0.64777,"high":0.64784,"low":0.64773,"close":0.6478,"volume":832.6599731445312},{"timestamp":1742397240000,"open":0.64781,"high":0.64786,"low":0.64772,"close":0.64775,"volume":964.2100219726562},{"timestamp":1742397300000,"open":0.64775,"high":0.64778,"low":0.64774,"close":0.64776,"volume":174.02999877929688},{"timestamp":1742397360000,"open":0.64775,"high":0.64776,"low":0.64768,"close":0.6477,"volume":105.66000366210938},{"timestamp":1742397420000,"open":0.6477,"high":0.6477,"low":0.64749,"close":0.64758,"volume":786.239990234375},{"timestamp":1742397480000,"open":0.64759,"high":0.64764,"low":0.64755,"close":0.64756,"volume":776.97998046875},{"timestamp":1742397540000,"open":0.64755,"high":0.64758,"low":0.64748,"close":0.64748,"volume":766.1400146484375},{"timestamp":1742397600000,"open":0.64746,"high":0.64757,"low":0.64746,"close":0.64753,"volume":618.2000122070312},{"timestamp":1742397660000,"open":0.64752,"high":0.64756,"low":0.64751,"close":0.64752,"volume":600.4600219726562},{"timestamp":1742397720000,"open":0.64751,"high":0.64756,"low":0.64751,"close":0.64754,"volume":453.739990234375},{"timestamp":1742397780000,"open":0.64753,"high":0.64755,"low":0.64743,"close":0.64745,"volume":845.5700073242188},{"timestamp":1742397840000,"open":0.64745,"high":0.64747,"low":0.64743,"close":0.64747,"volume":534.489990234375},{"timestamp":1742397900000,"open":0.64746,"high":0.64748,"low":0.64742,"close":0.64745,"volume":497.29998779296875},{"timestamp":1742397960000,"open":0.64745,"high":0.64747,"low":0.64742,"close":0.64745,"volume":379.2099914550781},{"timestamp":1742398020000,"open":0.64746,"high":0.64746,"low":0.64739,"close":0.64746,"volume":491.2900085449219},{"timestamp":1742398080000,"open":0.64743,"high":0.64746,"low":0.6474,"close":0.64741,"volume":340.8399963378906},{"timestamp":1742398140000,"open":0.6474,"high":0.64746,"low":0.6474,"close":0.64741,"volume":444.04998779296875},{"timestamp":1742398200000,"open":0.64739,"high":0.64745,"low":0.64737,"close":0.64745,"volume":416.739990234375},{"timestamp":1742398260000,"open":0.64744,"high":0.64748,"low":0.64727,"close":0.64748,"volume":567.5700073242188},{"timestamp":1742398320000,"open":0.64749,"high":0.64759,"low":0.64748,"close":0.64756,"volume":801.3400268554688},{"timestamp":1742398380000,"open":0.64755,"high":0.64757,"low":0.64736,"close":0.64748,"volume":648.6199951171875},{"timestamp":1742398440000,"open":0.64748,"high":0.64748,"low":0.64736,"close":0.64736,"volume":340.8399963378906},{"timestamp":1742398500000,"open":0.64735,"high":0.6474,"low":0.64728,"close":0.64728,"volume":1068.5799560546875},{"timestamp":1742398560000,"open":0.64729,"high":0.64729,"low":0.64713,"close":0.64713,"volume":548.2899780273438},{"timestamp":1742398620000,"open":0.64714,"high":0.64716,"low":0.64702,"close":0.64704,"volume":1244.06005859375},{"timestamp":1742398680000,"open":0.64705,"high":0.64706,"low":0.64694,"close":0.64695,"volume":1474.3599853515625},{"timestamp":1742398740000,"open":0.64695,"high":0.64704,"low":0.64689,"close":0.647,"volume":1479.27001953125},{"timestamp":1742398800000,"open":0.647,"high":0.64707,"low":0.64699,"close":0.64705,"volume":979.3800048828125},{"timestamp":1742398860000,"open":0.64705,"high":0.64706,"low":0.64691,"close":0.64697,"volume":1131.0699462890625},{"timestamp":1742398920000,"open":0.64696,"high":0.64707,"low":0.64696,"close":0.64706,"volume":1285.5},{"timestamp":1742398980000,"open":0.64705,"high":0.64707,"low":0.64694,"close":0.64704,"volume":1447.219970703125},{"timestamp":1742399040000,"open":0.64705,"high":0.64705,"low":0.64696,"close":0.64698,"volume":1231.1400146484375},{"timestamp":1742399100000,"open":0.64698,"high":0.647,"low":0.64688,"close":0.64691,"volume":949.0599975585938},{"timestamp":1742399160000,"open":0.64691,"high":0.64696,"low":0.64688,"close":0.64693,"volume":1039.300048828125},{"timestamp":1742399220000,"open":0.64693,"high":0.64693,"low":0.64684,"close":0.64685,"volume":1418.9200439453125},{"timestamp":1742399280000,"open":0.64687,"high":0.6469,"low":0.64679,"close":0.64684,"volume":1255.9000244140625},{"timestamp":1742399340000,"open":0.64683,"high":0.64697,"low":0.64683,"close":0.64693,"volume":686.1599731445312},{"timestamp":1742399400000,"open":0.64694,"high":0.64696,"low":0.6469,"close":0.64691,"volume":417.010009765625},{"timestamp":1742399460000,"open":0.64693,"high":0.64695,"low":0.6469,"close":0.64694,"volume":255.19000244140625},{"timestamp":1742399520000,"open":0.64697,"high":0.64704,"low":0.64695,"close":0.64704,"volume":653.5399780273438},{"timestamp":1742399580000,"open":0.64705,"high":0.64705,"low":0.64702,"close":0.64703,"volume":317.4100036621094},{"timestamp":1742399640000,"open":0.64702,"high":0.64706,"low":0.647,"close":0.64701,"volume":585.02001953125},{"timestamp":1742399700000,"open":0.64701,"high":0.6471,"low":0.64701,"close":0.64708,"volume":206.61000061035156},{"timestamp":1742399760000,"open":0.6471,"high":0.64722,"low":0.6471,"close":0.64721,"volume":1231.0999755859375},{"timestamp":1742399820000,"open":0.6472,"high":0.64746,"low":0.6472,"close":0.64741,"volume":1000.6300048828125},{"timestamp":1742399880000,"open":0.64745,"high":0.64745,"low":0.64737,"close":0.64742,"volume":686.6799926757812},{"timestamp":1742399940000,"open":0.64745,"high":0.64747,"low":0.64736,"close":0.6474,"volume":547.3200073242188},{"timestamp":1742400000000,"open":0.64739,"high":0.64739,"low":0.6473,"close":0.64731,"volume":452.1700134277344},{"timestamp":1742400060000,"open":0.64733,"high":0.64744,"low":0.64733,"close":0.64742,"volume":406.44000244140625},{"timestamp":1742400120000,"open":0.64741,"high":0.64743,"low":0.64733,"close":0.64734,"volume":282.3599853515625},{"timestamp":1742400180000,"open":0.64732,"high":0.64734,"low":0.64731,"close":0.64732,"volume":199.0399932861328},{"timestamp":1742400240000,"open":0.64732,"high":0.64734,"low":0.64729,"close":0.6473,"volume":136.83999633789062},{"timestamp":1742400300000,"open":0.64731,"high":0.6474,"low":0.64731,"close":0.64738,"volume":212.72000122070312},{"timestamp":1742400360000,"open":0.64739,"high":0.64742,"low":0.64739,"close":0.64742,"volume":149.27999877929688},{"timestamp":1742400420000,"open":0.6474,"high":0.64744,"low":0.64732,"close":0.64732,"volume":279.8999938964844},{"timestamp":1742400480000,"open":0.64735,"high":0.64736,"low":0.64729,"close":0.6473,"volume":161.72000122070312},{"timestamp":1742400540000,"open":0.64727,"high":0.64727,"low":0.64716,"close":0.64718,"volume":286.1400146484375},{"timestamp":1742400600000,"open":0.64719,"high":0.64723,"low":0.64717,"close":0.64718,"volume":385.6400146484375},{"timestamp":1742400660000,"open":0.64719,"high":0.64723,"low":0.64717,"close":0.64722,"volume":622.030029296875},{"timestamp":1742400720000,"open":0.64722,"high":0.64729,"low":0.6472,"close":0.64725,"volume":342.1000061035156},{"timestamp":1742400780000,"open":0.64724,"high":0.64724,"low":0.64722,"close":0.64723,"volume":242.5800018310547},{"timestamp":1742400840000,"open":0.64721,"high":0.64721,"low":0.64717,"close":0.64718,"volume":273.75},{"timestamp":1742400900000,"open":0.64716,"high":0.64717,"low":0.64714,"close":0.64715,"volume":119.76000213623047},{"timestamp":1742400960000,"open":0.64717,"high":0.64719,"low":0.64713,"close":0.64713,"volume":87.0999984741211},{"timestamp":1742401020000,"open":0.64712,"high":0.64719,"low":0.64711,"close":0.64718,"volume":279.95001220703125},{"timestamp":1742401080000,"open":0.64717,"high":0.64718,"low":0.64715,"close":0.64717,"volume":180.38999938964844},{"timestamp":1742401140000,"open":0.64717,"high":0.64717,"low":0.64712,"close":0.64713,"volume":68.43000030517578},{"timestamp":1742401200000,"open":0.64713,"high":0.6472,"low":0.64712,"close":0.64718,"volume":343.3699951171875},{"timestamp":1742401260000,"open":0.64717,"high":0.64719,"low":0.64714,"close":0.64718,"volume":360.760009765625},{"timestamp":1742401320000,"open":0.64718,"high":0.64729,"low":0.64718,"close":0.64728,"volume":547.3599853515625},{"timestamp":1742401380000,"open":0.64727,"high":0.64729,"low":0.64725,"close":0.64729,"volume":223.9199981689453},{"timestamp":1742401440000,"open":0.6473,"high":0.6473,"low":0.64727,"close":0.64727,"volume":199.0399932861328},{"timestamp":1742401500000,"open":0.64727,"high":0.64728,"low":0.64722,"close":0.64722,"volume":248.8000030517578},{"timestamp":1742401560000,"open":0.64723,"high":0.64727,"low":0.64721,"close":0.64725,"volume":273.67999267578125},{"timestamp":1742401620000,"open":0.64727,"high":0.64731,"low":0.64726,"close":0.64727,"volume":435.3999938964844},{"timestamp":1742401680000,"open":0.64729,"high":0.6473,"low":0.64726,"close":0.64728,"volume":223.9199981689453},{"timestamp":1742401740000,"open":0.64726,"high":0.64726,"low":0.64721,"close":0.64722,"volume":124.4000015258789},{"timestamp":1742401800000,"open":0.64724,"high":0.64724,"low":0.64719,"close":0.64722,"volume":398.0799865722656},{"timestamp":1742401860000,"open":0.64722,"high":0.64722,"low":0.6472,"close":0.64722,"volume":311},{"timestamp":1742401920000,"open":0.6472,"high":0.64728,"low":0.64719,"close":0.64723,"volume":242.5800018310547},{"timestamp":1742401980000,"open":0.64723,"high":0.64727,"low":0.64722,"close":0.64723,"volume":87.08000183105469},{"timestamp":1742402040000,"open":0.64724,"high":0.64739,"low":0.64724,"close":0.64736,"volume":334.32000732421875},{"timestamp":1742402100000,"open":0.64737,"high":0.64743,"low":0.64735,"close":0.64741,"volume":1221.8199462890625},{"timestamp":1742402160000,"open":0.64742,"high":0.64745,"low":0.6474,"close":0.64742,"volume":864.1199951171875},{"timestamp":1742402220000,"open":0.64741,"high":0.64743,"low":0.6474,"close":0.64741,"volume":644.969970703125},{"timestamp":1742402280000,"open":0.64741,"high":0.64741,"low":0.64734,"close":0.64737,"volume":657.4600219726562},{"timestamp":1742402340000,"open":0.64738,"high":0.64742,"low":0.64734,"close":0.64735,"volume":746.02001953125},{"timestamp":1742402400000,"open":0.64734,"high":0.64745,"low":0.64734,"close":0.64744,"volume":373.04998779296875},{"timestamp":1742402460000,"open":0.64744,"high":0.64746,"low":0.64731,"close":0.64731,"volume":659.1799926757812},{"timestamp":1742402520000,"open":0.6473,"high":0.64769,"low":0.6473,"close":0.64765,"volume":1095.75},{"timestamp":1742402580000,"open":0.64761,"high":0.64762,"low":0.64721,"close":0.64722,"volume":659.2999877929688},{"timestamp":1742402640000,"open":0.64721,"high":0.64736,"low":0.64719,"close":0.64736,"volume":416.739990234375},{"timestamp":1742402700000,"open":0.64734,"high":0.64736,"low":0.64724,"close":0.64724,"volume":273.67999267578125},{"timestamp":1742402760000,"open":0.64725,"high":0.64725,"low":0.64723,"close":0.64724,"volume":242.5800018310547},{"timestamp":1742402820000,"open":0.64725,"high":0.64731,"low":0.64725,"close":0.64731,"volume":175.7100067138672},{"timestamp":1742402880000,"open":0.64731,"high":0.64732,"low":0.6473,"close":0.64731,"volume":118.18000030517578},{"timestamp":1742402940000,"open":0.64731,"high":0.64735,"low":0.6473,"close":0.64733,"volume":279.8999938964844},{"timestamp":1742403000000,"open":0.64734,"high":0.64739,"low":0.6473,"close":0.64739,"volume":199.0399932861328},{"timestamp":1742403060000,"open":0.64742,"high":0.64742,"low":0.64727,"close":0.64728,"volume":174.16000366210938},{"timestamp":1742403120000,"open":0.6473,"high":0.64749,"low":0.6473,"close":0.64743,"volume":454.05999755859375},{"timestamp":1742403180000,"open":0.64741,"high":0.64745,"low":0.64738,"close":0.64739,"volume":124.4000015258789},{"timestamp":1742403240000,"open":0.64737,"high":0.64741,"low":0.6473,"close":0.6473,"volume":236.36000061035156},{"timestamp":1742403300000,"open":0.64728,"high":0.64728,"low":0.64719,"close":0.64727,"volume":93.30000305175781},{"timestamp":1742403360000,"open":0.64726,"high":0.64726,"low":0.64725,"close":0.64725,"volume":37.31999969482422},{"timestamp":1742403420000,"open":0.64724,"high":0.64724,"low":0.64724,"close":0.64724,"volume":18.65999984741211},{"timestamp":1742403480000,"open":0.64721,"high":0.64728,"low":0.64721,"close":0.64725,"volume":217.6999969482422},{"timestamp":1742403540000,"open":0.64724,"high":0.64727,"low":0.64716,"close":0.64722,"volume":273.67999267578125},{"timestamp":1742403600000,"open":0.64722,"high":0.64724,"low":0.6472,"close":0.64722,"volume":255.02000427246094},{"timestamp":1742403660000,"open":0.64733,"high":0.64735,"low":0.64727,"close":0.64728,"volume":149.27999877929688},{"timestamp":1742403720000,"open":0.6472,"high":0.64724,"low":0.64718,"close":0.64723,"volume":333.4100036621094},{"timestamp":1742403780000,"open":0.64721,"high":0.64724,"low":0.6472,"close":0.6472,"volume":125.94999694824219},{"timestamp":1742403840000,"open":0.6472,"high":0.6472,"low":0.64712,"close":0.64712,"volume":80.86000061035156},{"timestamp":1742403900000,"open":0.64706,"high":0.64716,"low":0.64706,"close":0.64713,"volume":298.6199951171875},{"timestamp":1742403960000,"open":0.64712,"high":0.64714,"low":0.64711,"close":0.64712,"volume":150.57000732421875},{"timestamp":1742404020000,"open":0.64712,"high":0.64715,"low":0.64712,"close":0.64715,"volume":192.82000732421875},{"timestamp":1742404080000,"open":0.64713,"high":0.64714,"low":0.64711,"close":0.64712,"volume":112},{"timestamp":1742404140000,"open":0.64712,"high":0.64713,"low":0.64698,"close":0.64698,"volume":721.6099853515625},{"timestamp":1742404200000,"open":0.64699,"high":0.64701,"low":0.64693,"close":0.64693,"volume":225.5800018310547},{"timestamp":1742404260000,"open":0.6469,"high":0.6469,"low":0.64667,"close":0.64677,"volume":1777.68994140625},{"timestamp":1742404320000,"open":0.64674,"high":0.64677,"low":0.64672,"close":0.64674,"volume":263.92999267578125},{"timestamp":1742404380000,"open":0.64674,"high":0.64677,"low":0.64674,"close":0.64675,"volume":549.3099975585938},{"timestamp":1742404440000,"open":0.64675,"high":0.64701,"low":0.64671,"close":0.64694,"volume":737.5900268554688},{"timestamp":1742404500000,"open":0.64694,"high":0.64694,"low":0.64687,"close":0.64687,"volume":889.2899780273438},{"timestamp":1742404560000,"open":0.64688,"high":0.64688,"low":0.64665,"close":0.64667,"volume":1221.75},{"timestamp":1742404620000,"open":0.64667,"high":0.64669,"low":0.64652,"close":0.64653,"volume":1714.8199462890625},{"timestamp":1742404680000,"open":0.64652,"high":0.64657,"low":0.6464,"close":0.64641,"volume":1893.52001953125},{"timestamp":1742404740000,"open":0.64644,"high":0.64647,"low":0.64637,"close":0.6464,"volume":1163.1099853515625},{"timestamp":1742404800000,"open":0.64642,"high":0.64647,"low":0.6464,"close":0.64647,"volume":761.4299926757812},{"timestamp":1742404860000,"open":0.64646,"high":0.64646,"low":0.64641,"close":0.64641,"volume":267.7799987792969},{"timestamp":1742404920000,"open":0.64641,"high":0.64645,"low":0.64639,"close":0.64642,"volume":555.8099975585938},{"timestamp":1742404980000,"open":0.64643,"high":0.64646,"low":0.6464,"close":0.64644,"volume":392.4599914550781},{"timestamp":1742405040000,"open":0.64642,"high":0.64646,"low":0.64638,"close":0.64644,"volume":985.9299926757812},{"timestamp":1742405100000,"open":0.64647,"high":0.64652,"low":0.64646,"close":0.6465,"volume":524.030029296875},{"timestamp":1742405160000,"open":0.64651,"high":0.64654,"low":0.64643,"close":0.64644,"volume":1082.969970703125},{"timestamp":1742405220000,"open":0.64644,"high":0.64646,"low":0.64641,"close":0.64644,"volume":1004.0399780273438},{"timestamp":1742405280000,"open":0.64655,"high":0.64667,"low":0.64655,"close":0.64664,"volume":405.7799987792969},{"timestamp":1742405340000,"open":0.64664,"high":0.6467,"low":0.64663,"close":0.64667,"volume":466.760009765625},{"timestamp":1742405400000,"open":0.64667,"high":0.64677,"low":0.64667,"close":0.64675,"volume":1073},{"timestamp":1742405460000,"open":0.64674,"high":0.64678,"low":0.6467,"close":0.64677,"volume":1295.9000244140625},{"timestamp":1742405520000,"open":0.64678,"high":0.64678,"low":0.64672,"close":0.64672,"volume":351.05999755859375},{"timestamp":1742405580000,"open":0.64673,"high":0.64675,"low":0.64668,"close":0.6467,"volume":430.70001220703125},{"timestamp":1742405640000,"open":0.64672,"high":0.64682,"low":0.64671,"close":0.6468,"volume":398.30999755859375},{"timestamp":1742405700000,"open":0.6468,"high":0.64683,"low":0.64675,"close":0.64675,"volume":375.30999755859375},{"timestamp":1742405760000,"open":0.64678,"high":0.64688,"low":0.64676,"close":0.64682,"volume":1124.77001953125},{"timestamp":1742405820000,"open":0.64682,"high":0.64684,"low":0.64676,"close":0.64679,"volume":597.5700073242188},{"timestamp":1742405880000,"open":0.64677,"high":0.64682,"low":0.64677,"close":0.64682,"volume":719.469970703125},{"timestamp":1742405940000,"open":0.64681,"high":0.64683,"low":0.64672,"close":0.64674,"volume":1351.93994140625},{"timestamp":1742406000000,"open":0.64675,"high":0.64681,"low":0.64672,"close":0.64681,"volume":730.780029296875},{"timestamp":1742406060000,"open":0.64679,"high":0.6468,"low":0.64673,"close":0.64676,"volume":826.9400024414062},{"timestamp":1742406120000,"open":0.64675,"high":0.64679,"low":0.64667,"close":0.6467,"volume":1069.31005859375},{"timestamp":1742406180000,"open":0.64669,"high":0.64674,"low":0.64667,"close":0.64673,"volume":206.63999938964844},{"timestamp":1742406240000,"open":0.64673,"high":0.64677,"low":0.64667,"close":0.64668,"volume":1252.6199951171875},{"timestamp":1742406300000,"open":0.64666,"high":0.6467,"low":0.64654,"close":0.64654,"volume":907.010009765625},{"timestamp":1742406360000,"open":0.64657,"high":0.64657,"low":0.64643,"close":0.6465,"volume":1257.6500244140625},{"timestamp":1742406420000,"open":0.6465,"high":0.64656,"low":0.64647,"close":0.64656,"volume":623.0999755859375},{"timestamp":1742406480000,"open":0.64655,"high":0.64669,"low":0.64655,"close":0.64667,"volume":830.2899780273438},{"timestamp":1742406540000,"open":0.64661,"high":0.64676,"low":0.64661,"close":0.64675,"volume":1232.3199462890625},{"timestamp":1742406600000,"open":0.64676,"high":0.64676,"low":0.64662,"close":0.64671,"volume":426.3699951171875},{"timestamp":1742406660000,"open":0.64674,"high":0.64682,"low":0.64674,"close":0.64682,"volume":192.9600067138672},{"timestamp":1742406720000,"open":0.64682,"high":0.64682,"low":0.64667,"close":0.64675,"volume":361.0199890136719},{"timestamp":1742406780000,"open":0.64673,"high":0.64677,"low":0.6467,"close":0.64674,"volume":563.8400268554688},{"timestamp":1742406840000,"open":0.64674,"high":0.647,"low":0.64667,"close":0.6469,"volume":1102.6199951171875},{"timestamp":1742406900000,"open":0.6469,"high":0.64691,"low":0.64665,"close":0.64665,"volume":933.5599975585938},{"timestamp":1742406960000,"open":0.64672,"high":0.64673,"low":0.64652,"close":0.64663,"volume":902.6199951171875},{"timestamp":1742407020000,"open":0.64658,"high":0.64668,"low":0.64644,"close":0.6465,"volume":1999.8299560546875},{"timestamp":1742407080000,"open":0.6465,"high":0.64666,"low":0.64648,"close":0.64657,"volume":1037.1800537109375},{"timestamp":1742407140000,"open":0.64658,"high":0.64681,"low":0.64658,"close":0.64661,"volume":1213.800048828125},{"timestamp":1742407200000,"open":0.64644,"high":0.64696,"low":0.64636,"close":0.64678,"volume":2871.719970703125},{"timestamp":1742407260000,"open":0.64676,"high":0.64679,"low":0.64657,"close":0.64673,"volume":872.1400146484375},{"timestamp":1742407320000,"open":0.64674,"high":0.6468,"low":0.64655,"close":0.64671,"volume":1409.989990234375},{"timestamp":1742407380000,"open":0.64674,"high":0.64674,"low":0.64664,"close":0.6467,"volume":385.94000244140625},{"timestamp":1742407440000,"open":0.6467,"high":0.64689,"low":0.64664,"close":0.64683,"volume":893.5499877929688},{"timestamp":1742407500000,"open":0.64683,"high":0.64693,"low":0.64675,"close":0.64693,"volume":1699.7900390625},{"timestamp":1742407560000,"open":0.64691,"high":0.64696,"low":0.64689,"close":0.64695,"volume":905.8599853515625},{"timestamp":1742407620000,"open":0.64696,"high":0.64696,"low":0.64682,"close":0.64688,"volume":823.2000122070312},{"timestamp":1742407680000,"open":0.64688,"high":0.64694,"low":0.64684,"close":0.64693,"volume":972.510009765625},{"timestamp":1742407740000,"open":0.64694,"high":0.64694,"low":0.64669,"close":0.64676,"volume":1532.22998046875},{"timestamp":1742407800000,"open":0.64675,"high":0.64678,"low":0.6467,"close":0.64676,"volume":1060.469970703125},{"timestamp":1742407860000,"open":0.64676,"high":0.64686,"low":0.64674,"close":0.64684,"volume":1403.8900146484375},{"timestamp":1742407920000,"open":0.64686,"high":0.64689,"low":0.64675,"close":0.64687,"volume":1200.9200439453125},{"timestamp":1742407980000,"open":0.64688,"high":0.6469,"low":0.64673,"close":0.64684,"volume":1100.3399658203125},{"timestamp":1742408040000,"open":0.64683,"high":0.64694,"low":0.64683,"close":0.64692,"volume":858.6900024414062},{"timestamp":1742408100000,"open":0.64693,"high":0.64699,"low":0.6469,"close":0.64699,"volume":1908.9300537109375},{"timestamp":1742408160000,"open":0.64699,"high":0.64707,"low":0.64698,"close":0.64707,"volume":1155.9599609375},{"timestamp":1742408220000,"open":0.64706,"high":0.64712,"low":0.64701,"close":0.64705,"volume":1270.719970703125},{"timestamp":1742408280000,"open":0.64706,"high":0.64712,"low":0.64698,"close":0.64704,"volume":1362.6300048828125},{"timestamp":1742408340000,"open":0.64704,"high":0.64707,"low":0.64692,"close":0.64694,"volume":877.1599731445312},{"timestamp":1742408400000,"open":0.64693,"high":0.64702,"low":0.64692,"close":0.64696,"volume":1148.8199462890625},{"timestamp":1742408460000,"open":0.64698,"high":0.64701,"low":0.64688,"close":0.64692,"volume":1067.72998046875},{"timestamp":1742408520000,"open":0.64692,"high":0.64701,"low":0.64687,"close":0.64701,"volume":1082.6500244140625},{"timestamp":1742408580000,"open":0.64701,"high":0.64704,"low":0.64699,"close":0.64704,"volume":375.8399963378906},{"timestamp":1742408640000,"open":0.64703,"high":0.64707,"low":0.64701,"close":0.64707,"volume":467.8699951171875},{"timestamp":1742408700000,"open":0.64706,"high":0.6471,"low":0.64698,"close":0.64706,"volume":809.0700073242188},{"timestamp":1742408760000,"open":0.64705,"high":0.64707,"low":0.64702,"close":0.64703,"volume":677.0999755859375},{"timestamp":1742408820000,"open":0.64704,"high":0.64709,"low":0.64703,"close":0.64706,"volume":659.3400268554688},{"timestamp":1742408880000,"open":0.64705,"high":0.64705,"low":0.64693,"close":0.64694,"volume":1622.5899658203125},{"timestamp":1742408940000,"open":0.64694,"high":0.647,"low":0.64693,"close":0.64697,"volume":943.3499755859375},{"timestamp":1742409000000,"open":0.64697,"high":0.6471,"low":0.64695,"close":0.64704,"volume":1564},{"timestamp":1742409060000,"open":0.64704,"high":0.64718,"low":0.64703,"close":0.64716,"volume":1669.81005859375},{"timestamp":1742409120000,"open":0.64716,"high":0.64719,"low":0.64711,"close":0.64717,"volume":910.5800170898438},{"timestamp":1742409180000,"open":0.64718,"high":0.64719,"low":0.64707,"close":0.64712,"volume":1720.300048828125},{"timestamp":1742409240000,"open":0.64711,"high":0.64713,"low":0.64701,"close":0.64707,"volume":960.3300170898438},{"timestamp":1742409300000,"open":0.64708,"high":0.64715,"low":0.64691,"close":0.64696,"volume":1373.800048828125},{"timestamp":1742409360000,"open":0.64696,"high":0.64717,"low":0.64693,"close":0.64711,"volume":1566.050048828125},{"timestamp":1742409420000,"open":0.64714,"high":0.6472,"low":0.6471,"close":0.64716,"volume":881.3400268554688},{"timestamp":1742409480000,"open":0.64715,"high":0.64719,"low":0.6471,"close":0.64718,"volume":1093.4599609375},{"timestamp":1742409540000,"open":0.64717,"high":0.64725,"low":0.64711,"close":0.64713,"volume":939.2000122070312},{"timestamp":1742409600000,"open":0.64712,"high":0.64712,"low":0.64693,"close":0.64697,"volume":1571.1099853515625},{"timestamp":1742409660000,"open":0.64699,"high":0.64701,"low":0.6469,"close":0.64691,"volume":1315.1800537109375},{"timestamp":1742409720000,"open":0.6469,"high":0.64701,"low":0.64688,"close":0.64691,"volume":2209.3701171875},{"timestamp":1742409780000,"open":0.64693,"high":0.64697,"low":0.64686,"close":0.64691,"volume":1271.3299560546875},{"timestamp":1742409840000,"open":0.64692,"high":0.64694,"low":0.64687,"close":0.64688,"volume":1323.9200439453125},{"timestamp":1742409900000,"open":0.64689,"high":0.64696,"low":0.64681,"close":0.64688,"volume":1199.22998046875},{"timestamp":1742409960000,"open":0.64688,"high":0.64716,"low":0.64683,"close":0.64694,"volume":909.239990234375},{"timestamp":1742410020000,"open":0.64693,"high":0.64707,"low":0.64686,"close":0.6469,"volume":762.4500122070312},{"timestamp":1742410080000,"open":0.64691,"high":0.647,"low":0.64688,"close":0.64697,"volume":643.1300048828125},{"timestamp":1742410140000,"open":0.64698,"high":0.64698,"low":0.64687,"close":0.64691,"volume":804.77001953125},{"timestamp":1742410200000,"open":0.6469,"high":0.64697,"low":0.64686,"close":0.6469,"volume":1019.9299926757812},{"timestamp":1742410260000,"open":0.64694,"high":0.64702,"low":0.64689,"close":0.64702,"volume":863.219970703125},{"timestamp":1742410320000,"open":0.64701,"high":0.64708,"low":0.64699,"close":0.64706,"volume":450.32000732421875},{"timestamp":1742410380000,"open":0.64706,"high":0.64719,"low":0.64703,"close":0.64719,"volume":939.219970703125},{"timestamp":1742410440000,"open":0.64721,"high":0.64726,"low":0.64711,"close":0.6472,"volume":690.4199829101562},{"timestamp":1742410500000,"open":0.6472,"high":0.64725,"low":0.64717,"close":0.64719,"volume":2595.2900390625},{"timestamp":1742410560000,"open":0.64719,"high":0.64739,"low":0.64703,"close":0.64736,"volume":1635.8599853515625},{"timestamp":1742410620000,"open":0.64737,"high":0.6476,"low":0.64721,"close":0.64759,"volume":3022.429931640625},{"timestamp":1742410680000,"open":0.64753,"high":0.64757,"low":0.64739,"close":0.64755,"volume":2975.39990234375},{"timestamp":1742410740000,"open":0.64755,"high":0.64826,"low":0.64742,"close":0.64794,"volume":2194.989990234375},{"timestamp":1742410800000,"open":0.648,"high":0.64811,"low":0.64774,"close":0.6478,"volume":1715.6600341796875},{"timestamp":1742410860000,"open":0.64781,"high":0.64796,"low":0.64773,"close":0.64792,"volume":1099.449951171875},{"timestamp":1742410920000,"open":0.64794,"high":0.64796,"low":0.64774,"close":0.64782,"volume":1341.510009765625},{"timestamp":1742410980000,"open":0.64782,"high":0.64796,"low":0.64777,"close":0.64796,"volume":1124.1199951171875},{"timestamp":1742411040000,"open":0.64794,"high":0.64798,"low":0.64765,"close":0.64784,"volume":1533.9000244140625},{"timestamp":1742411100000,"open":0.64786,"high":0.64799,"low":0.64782,"close":0.64795,"volume":1012.3900146484375},{"timestamp":1742411160000,"open":0.64794,"high":0.64804,"low":0.64786,"close":0.64788,"volume":843.22998046875},{"timestamp":1742411220000,"open":0.64788,"high":0.64795,"low":0.64777,"close":0.64781,"volume":1440.8499755859375},{"timestamp":1742411280000,"open":0.64778,"high":0.64793,"low":0.64778,"close":0.64788,"volume":1741.280029296875},{"timestamp":1742411340000,"open":0.6479,"high":0.64793,"low":0.64783,"close":0.64791,"volume":1328.93994140625},{"timestamp":1742411400000,"open":0.64794,"high":0.64794,"low":0.64778,"close":0.64784,"volume":1328.1600341796875},{"timestamp":1742411460000,"open":0.64783,"high":0.64805,"low":0.64783,"close":0.64787,"volume":1328.5400390625},{"timestamp":1742411520000,"open":0.64786,"high":0.648,"low":0.64781,"close":0.64789,"volume":1538.219970703125},{"timestamp":1742411580000,"open":0.6479,"high":0.64795,"low":0.6478,"close":0.64788,"volume":1719.3199462890625},{"timestamp":1742411640000,"open":0.64793,"high":0.64809,"low":0.6479,"close":0.64797,"volume":856.97998046875},{"timestamp":1742411700000,"open":0.64794,"high":0.6481,"low":0.64794,"close":0.648,"volume":943.9199829101562},{"timestamp":1742411760000,"open":0.64798,"high":0.648,"low":0.6479,"close":0.64791,"volume":570.1099853515625},{"timestamp":1742411820000,"open":0.6479,"high":0.64804,"low":0.64775,"close":0.64784,"volume":1725.4599609375},{"timestamp":1742411880000,"open":0.64784,"high":0.64794,"low":0.64779,"close":0.64779,"volume":2426.010009765625},{"timestamp":1742411940000,"open":0.6478,"high":0.64789,"low":0.64775,"close":0.64788,"volume":1115.8299560546875},{"timestamp":1742412000000,"open":0.6479,"high":0.64791,"low":0.64778,"close":0.6478,"volume":1483.4000244140625},{"timestamp":1742412060000,"open":0.64783,"high":0.6479,"low":0.6478,"close":0.64785,"volume":1344.010009765625},{"timestamp":1742412120000,"open":0.64785,"high":0.64792,"low":0.64781,"close":0.64792,"volume":2047.010009765625},{"timestamp":1742412180000,"open":0.6479,"high":0.64796,"low":0.6477,"close":0.64779,"volume":1125.3399658203125},{"timestamp":1742412240000,"open":0.64774,"high":0.64777,"low":0.6476,"close":0.64762,"volume":462.3900146484375},{"timestamp":1742412300000,"open":0.64762,"high":0.64772,"low":0.64762,"close":0.64765,"volume":646.760009765625},{"timestamp":1742412360000,"open":0.64766,"high":0.64767,"low":0.64754,"close":0.64755,"volume":1255.4100341796875},{"timestamp":1742412420000,"open":0.64755,"high":0.64758,"low":0.64749,"close":0.64754,"volume":3333.280029296875},{"timestamp":1742412480000,"open":0.64758,"high":0.64772,"low":0.64751,"close":0.64764,"volume":2602.969970703125},{"timestamp":1742412540000,"open":0.64763,"high":0.64782,"low":0.64757,"close":0.64782,"volume":2734.179931640625},{"timestamp":1742412600000,"open":0.64784,"high":0.64794,"low":0.6477,"close":0.6479,"volume":755.4500122070312},{"timestamp":1742412660000,"open":0.64787,"high":0.64793,"low":0.64783,"close":0.64793,"volume":1884.0899658203125},{"timestamp":1742412720000,"open":0.6479,"high":0.64798,"low":0.6478,"close":0.64789,"volume":2359.489990234375},{"timestamp":1742412780000,"open":0.64788,"high":0.64793,"low":0.64772,"close":0.64774,"volume":2392.31005859375},{"timestamp":1742412840000,"open":0.64772,"high":0.64785,"low":0.64771,"close":0.64785,"volume":2124.919921875},{"timestamp":1742412900000,"open":0.64783,"high":0.64789,"low":0.64774,"close":0.64777,"volume":1810.5799560546875},{"timestamp":1742412960000,"open":0.64777,"high":0.64779,"low":0.64766,"close":0.64775,"volume":2786.429931640625},{"timestamp":1742413020000,"open":0.64775,"high":0.64779,"low":0.64767,"close":0.64773,"volume":1940.300048828125},{"timestamp":1742413080000,"open":0.6477,"high":0.64778,"low":0.64764,"close":0.64775,"volume":1090.1400146484375},{"timestamp":1742413140000,"open":0.64777,"high":0.64787,"low":0.64774,"close":0.64785,"volume":2765.699951171875},{"timestamp":1742413200000,"open":0.64781,"high":0.64792,"low":0.64778,"close":0.64781,"volume":2507.139892578125},{"timestamp":1742413260000,"open":0.64777,"high":0.64783,"low":0.64774,"close":0.64777,"volume":1554.6600341796875},{"timestamp":1742413320000,"open":0.64777,"high":0.64778,"low":0.64771,"close":0.64772,"volume":1061.47998046875},{"timestamp":1742413380000,"open":0.64773,"high":0.64777,"low":0.64771,"close":0.64776,"volume":1228.9100341796875},{"timestamp":1742413440000,"open":0.64776,"high":0.64789,"low":0.64776,"close":0.64786,"volume":1656.9100341796875},{"timestamp":1742413500000,"open":0.64786,"high":0.64791,"low":0.64786,"close":0.64789,"volume":457.7900085449219},{"timestamp":1742413560000,"open":0.64786,"high":0.648,"low":0.64785,"close":0.64791,"volume":1491.5999755859375},{"timestamp":1742413620000,"open":0.64792,"high":0.64799,"low":0.64788,"close":0.64793,"volume":1703.6800537109375},{"timestamp":1742413680000,"open":0.64792,"high":0.64795,"low":0.6479,"close":0.64793,"volume":887.9299926757812},{"timestamp":1742413740000,"open":0.64794,"high":0.64794,"low":0.64788,"close":0.64793,"volume":699.4600219726562},{"timestamp":1742413800000,"open":0.64787,"high":0.64787,"low":0.6477,"close":0.6477,"volume":1019.469970703125},{"timestamp":1742413860000,"open":0.64771,"high":0.64777,"low":0.64768,"close":0.64768,"volume":923.5},{"timestamp":1742413920000,"open":0.64766,"high":0.6477,"low":0.64764,"close":0.64766,"volume":517.0700073242188},{"timestamp":1742413980000,"open":0.64769,"high":0.64775,"low":0.64763,"close":0.64768,"volume":1605.0400390625},{"timestamp":1742414040000,"open":0.64768,"high":0.64772,"low":0.64763,"close":0.64767,"volume":1746.2099609375},{"timestamp":1742414100000,"open":0.64766,"high":0.64776,"low":0.64757,"close":0.64771,"volume":1642.9300537109375},{"timestamp":1742414160000,"open":0.64772,"high":0.64777,"low":0.64766,"close":0.64771,"volume":939.6199951171875},{"timestamp":1742414220000,"open":0.64768,"high":0.64772,"low":0.64742,"close":0.64749,"volume":743.8699951171875},{"timestamp":1742414280000,"open":0.64749,"high":0.64754,"low":0.64747,"close":0.64751,"volume":1026},{"timestamp":1742414340000,"open":0.64749,"high":0.64758,"low":0.64743,"close":0.64747,"volume":1256.989990234375},{"timestamp":1742414400000,"open":0.64748,"high":0.64754,"low":0.64747,"close":0.6475,"volume":79.5999984741211},{"timestamp":1742414460000,"open":0.64748,"high":0.64749,"low":0.64746,"close":0.64746,"volume":95.76000213623047},{"timestamp":1742414520000,"open":0.64748,"high":0.6475,"low":0.64746,"close":0.64747,"volume":121.87000274658203},{"timestamp":1742414580000,"open":0.64746,"high":0.64747,"low":0.64746,"close":0.64747,"volume":54.720001220703125},{"timestamp":1742414640000,"open":0.64747,"high":0.64751,"low":0.64745,"close":0.64745,"volume":154.16000366210938},{"timestamp":1742414700000,"open":0.64747,"high":0.64747,"low":0.64744,"close":0.64745,"volume":108.19000244140625},{"timestamp":1742414760000,"open":0.64744,"high":0.64747,"low":0.64744,"close":0.64747,"volume":67.1500015258789},{"timestamp":1742414820000,"open":0.64748,"high":0.64748,"low":0.64745,"close":0.64747,"volume":123.12000274658203},{"timestamp":1742414880000,"open":0.64742,"high":0.64756,"low":0.64742,"close":0.64746,"volume":287.1499938964844},{"timestamp":1742414940000,"open":0.64745,"high":0.64746,"low":0.64742,"close":0.64744,"volume":169.10000610351562},{"timestamp":1742415000000,"open":0.64745,"high":0.64748,"low":0.64743,"close":0.64745,"volume":300.9599914550781},{"timestamp":1742415060000,"open":0.64743,"high":0.64748,"low":0.64743,"close":0.64745,"volume":164.16000366210938},{"timestamp":1742415120000,"open":0.64746,"high":0.64751,"low":0.64745,"close":0.64751,"volume":212.6699981689453},{"timestamp":1742415180000,"open":0.6475,"high":0.6475,"low":0.64746,"close":0.6475,"volume":123.12000274658203},{"timestamp":1742415240000,"open":0.64752,"high":0.64753,"low":0.64748,"close":0.6475,"volume":386.57000732421875},{"timestamp":1742415300000,"open":0.64751,"high":0.64752,"low":0.64749,"close":0.64749,"volume":109.41999816894531},{"timestamp":1742415360000,"open":0.64749,"high":0.64751,"low":0.64747,"close":0.64747,"volume":177.82000732421875},{"timestamp":1742415420000,"open":0.64748,"high":0.64748,"low":0.64746,"close":0.64746,"volume":95.76000213623047},{"timestamp":1742415480000,"open":0.64747,"high":0.6475,"low":0.64746,"close":0.6475,"volume":78.33000183105469},{"timestamp":1742415540000,"open":0.64752,"high":0.64752,"low":0.64751,"close":0.64751,"volume":27.360000610351562},{"timestamp":1742415600000,"open":0.64753,"high":0.64753,"low":0.64751,"close":0.64751,"volume":79.58000183105469},{"timestamp":1742415660000,"open":0.64751,"high":0.64753,"low":0.64751,"close":0.64752,"volume":159.16000366210938},{"timestamp":1742415720000,"open":0.64754,"high":0.64754,"low":0.64752,"close":0.64752,"volume":41.040000915527344},{"timestamp":1742415780000,"open":0.64751,"high":0.64751,"low":0.64748,"close":0.64749,"volume":68.4000015258789},{"timestamp":1742415840000,"open":0.6475,"high":0.64751,"low":0.6475,"close":0.6475,"volume":53.470001220703125},{"timestamp":1742415900000,"open":0.64751,"high":0.64751,"low":0.6475,"close":0.6475,"volume":27.360000610351562},{"timestamp":1742415960000,"open":0.64748,"high":0.64754,"low":0.64748,"close":0.64754,"volume":68.38999938964844},{"timestamp":1742416020000,"open":0.64747,"high":0.64755,"low":0.64747,"close":0.64755,"volume":27.34000015258789},{"timestamp":1742416080000,"open":0.64754,"high":0.6476,"low":0.64751,"close":0.6476,"volume":106.88999938964844},{"timestamp":1742416140000,"open":0.64759,"high":0.64761,"low":0.64757,"close":0.64759,"volume":253.52999877929688},{"timestamp":1742416200000,"open":0.64759,"high":0.64761,"low":0.64757,"close":0.64757,"volume":205.0500030517578},{"timestamp":1742416260000,"open":0.64757,"high":0.64762,"low":0.64756,"close":0.6476,"volume":259.7300109863281},{"timestamp":1742416320000,"open":0.64762,"high":0.64764,"low":0.64758,"close":0.64758,"volume":147.88999938964844},{"timestamp":1742416380000,"open":0.64759,"high":0.64759,"low":0.64751,"close":0.64751,"volume":341.7699890136719},{"timestamp":1742416440000,"open":0.64753,"high":0.64756,"low":0.64752,"close":0.64753,"volume":150.3699951171875},{"timestamp":1742416500000,"open":0.64753,"high":0.64753,"low":0.64742,"close":0.64743,"volume":578.219970703125},{"timestamp":1742416560000,"open":0.64741,"high":0.64745,"low":0.64739,"close":0.64745,"volume":848.1599731445312},{"timestamp":1742416620000,"open":0.64744,"high":0.64746,"low":0.64738,"close":0.64741,"volume":629.2100219726562},{"timestamp":1742416680000,"open":0.64744,"high":0.64746,"low":0.64739,"close":0.64743,"volume":777.260009765625},{"timestamp":1742416740000,"open":0.64746,"high":0.64746,"low":0.64738,"close":0.64743,"volume":979.9600219726562},{"timestamp":1742416800000,"open":0.64744,"high":0.64745,"low":0.64738,"close":0.64739,"volume":881.7000122070312},{"timestamp":1742416860000,"open":0.64739,"high":0.64753,"low":0.64737,"close":0.64751,"volume":798.0800170898438},{"timestamp":1742416920000,"open":0.6475,"high":0.64755,"low":0.6475,"close":0.64753,"volume":422.57000732421875},{"timestamp":1742416980000,"open":0.64755,"high":0.64759,"low":0.64751,"close":0.64755,"volume":710.8699951171875},{"timestamp":1742417040000,"open":0.64756,"high":0.64759,"low":0.64754,"close":0.64759,"volume":1284.97998046875},{"timestamp":1742417100000,"open":0.64756,"high":0.64762,"low":0.64755,"close":0.64757,"volume":599.030029296875},{"timestamp":1742417160000,"open":0.64756,"high":0.64757,"low":0.64752,"close":0.64753,"volume":575.4000244140625},{"timestamp":1742417220000,"open":0.64754,"high":0.64755,"low":0.64752,"close":0.64752,"volume":738.1799926757812},{"timestamp":1742417280000,"open":0.64754,"high":0.64755,"low":0.64752,"close":0.64754,"volume":273.3999938964844},{"timestamp":1742417340000,"open":0.64753,"high":0.64754,"low":0.64751,"close":0.64752,"volume":381.5199890136719},{"timestamp":1742417400000,"open":0.6475,"high":0.64756,"low":0.6475,"close":0.64751,"volume":502.1300048828125},{"timestamp":1742417460000,"open":0.6475,"high":0.64755,"low":0.6475,"close":0.64751,"volume":774.22998046875},{"timestamp":1742417520000,"open":0.64753,"high":0.64756,"low":0.6475,"close":0.64754,"volume":915.8900146484375},{"timestamp":1742417580000,"open":0.64752,"high":0.64755,"low":0.64748,"close":0.64752,"volume":1654.1700439453125},{"timestamp":1742417640000,"open":0.6475,"high":0.64755,"low":0.64749,"close":0.64751,"volume":1202.989990234375},{"timestamp":1742417700000,"open":0.64751,"high":0.6477,"low":0.6474,"close":0.64764,"volume":2091.8701171875},{"timestamp":1742417760000,"open":0.64764,"high":0.6477,"low":0.64759,"close":0.64764,"volume":1572.050048828125},{"timestamp":1742417820000,"open":0.64765,"high":0.6477,"low":0.64758,"close":0.64763,"volume":1787.199951171875},{"timestamp":1742417880000,"open":0.64767,"high":0.64768,"low":0.64756,"close":0.64759,"volume":1541.3199462890625},{"timestamp":1742417940000,"open":0.64763,"high":0.64765,"low":0.64737,"close":0.64737,"volume":708.3200073242188},{"timestamp":1742418240000,"open":0.64697,"high":0.64701,"low":0.64579,"close":0.647,"volume":62.099998474121094},{"timestamp":1742418300000,"open":0.64573,"high":0.64616,"low":0.64573,"close":0.64616,"volume":24.84000015258789},{"timestamp":1742418360000,"open":0.64615,"high":0.64618,"low":0.64615,"close":0.64618,"volume":27.93000030517578},{"timestamp":1742418420000,"open":0.64591,"high":0.64591,"low":0.64591,"close":0.64591,"volume":9.3100004196167},{"timestamp":1742418480000,"open":0.64595,"high":0.64602,"low":0.64595,"close":0.646,"volume":55.86000061035156},{"timestamp":1742418540000,"open":0.64698,"high":0.64698,"low":0.64607,"close":0.6461,"volume":58.970001220703125},{"timestamp":1742418600000,"open":0.64579,"high":0.64596,"low":0.64568,"close":0.64579,"volume":80.72000122070312},{"timestamp":1742418660000,"open":0.64586,"high":0.64697,"low":0.64586,"close":0.64697,"volume":99.31999969482422},{"timestamp":1742418720000,"open":0.64591,"high":0.64698,"low":0.64591,"close":0.64698,"volume":62.08000183105469},{"timestamp":1742418780000,"open":0.64605,"high":0.64605,"low":0.64604,"close":0.64604,"volume":18.6200008392334},{"timestamp":1742418840000,"open":0.64606,"high":0.64606,"low":0.64594,"close":0.64594,"volume":37.2400016784668},{"timestamp":1742418900000,"open":0.64607,"high":0.64607,"low":0.64577,"close":0.64581,"volume":116.37000274658203},{"timestamp":1742418960000,"open":0.64581,"high":0.64587,"low":0.64581,"close":0.64581,"volume":65.16999816894531},{"timestamp":1742419080000,"open":0.6458,"high":0.6458,"low":0.64579,"close":0.64579,"volume":18.6200008392334},{"timestamp":1742419140000,"open":0.64582,"high":0.64582,"low":0.6458,"close":0.6458,"volume":27.93000030517578},{"timestamp":1742419200000,"open":0.64581,"high":0.64696,"low":0.64581,"close":0.64585,"volume":77.58999633789062},{"timestamp":1742419260000,"open":0.64586,"high":0.64696,"low":0.64581,"close":0.64583,"volume":68.27999877929688},{"timestamp":1742419320000,"open":0.64571,"high":0.64572,"low":0.64561,"close":0.64562,"volume":37.2400016784668},{"timestamp":1742419380000,"open":0.6456,"high":0.64561,"low":0.6456,"close":0.64561,"volume":27.93000030517578},{"timestamp":1742419440000,"open":0.64562,"high":0.64562,"low":0.64562,"close":0.64562,"volume":9.3100004196167},{"timestamp":1742419500000,"open":0.64562,"high":0.64562,"low":0.64562,"close":0.64562,"volume":9.3100004196167},{"timestamp":1742419560000,"open":0.64565,"high":0.64569,"low":0.64565,"close":0.64569,"volume":83.79000091552734},{"timestamp":1742419620000,"open":0.64564,"high":0.64594,"low":0.64564,"close":0.64594,"volume":121.02999877929688},{"timestamp":1742419680000,"open":0.64591,"high":0.64595,"low":0.6459,"close":0.64591,"volume":93.0999984741211},{"timestamp":1742419740000,"open":0.64593,"high":0.64599,"low":0.64592,"close":0.64599,"volume":176.88999938964844},{"timestamp":1742419800000,"open":0.64594,"high":0.64696,"low":0.64591,"close":0.64693,"volume":183.14999389648438},{"timestamp":1742419860000,"open":0.64628,"high":0.64693,"low":0.64611,"close":0.6464,"volume":158.30999755859375},{"timestamp":1742419920000,"open":0.64634,"high":0.64636,"low":0.6462,"close":0.6462,"volume":77.58999633789062},{"timestamp":1742419980000,"open":0.6462,"high":0.64621,"low":0.64606,"close":0.64607,"volume":49.68000030517578},{"timestamp":1742420040000,"open":0.64615,"high":0.64615,"low":0.64608,"close":0.64613,"volume":37.2599983215332},{"timestamp":1742420100000,"open":0.64603,"high":0.64626,"low":0.64603,"close":0.64623,"volume":49.68000030517578},{"timestamp":1742420220000,"open":0.64624,"high":0.64624,"low":0.64624,"close":0.64624,"volume":12.420000076293945},{"timestamp":1742420280000,"open":0.64612,"high":0.64613,"low":0.64612,"close":0.64613,"volume":24.84000015258789},{"timestamp":1742420340000,"open":0.64612,"high":0.64612,"low":0.6461,"close":0.64611,"volume":74.56999969482422},{"timestamp":1742420400000,"open":0.6461,"high":0.64649,"low":0.64609,"close":0.64627,"volume":187.86000061035156},{"timestamp":1742420460000,"open":0.64628,"high":0.64652,"low":0.64596,"close":0.64633,"volume":239.05999755859375},{"timestamp":1742420520000,"open":0.64622,"high":0.64639,"low":0.64592,"close":0.64592,"volume":408.3299865722656},{"timestamp":1742420580000,"open":0.64593,"high":0.64635,"low":0.64593,"close":0.64599,"volume":124.19999694824219},{"timestamp":1742420640000,"open":0.64686,"high":0.64695,"low":0.64606,"close":0.64626,"volume":253.0500030517578},{"timestamp":1742420700000,"open":0.64694,"high":0.64697,"low":0.64653,"close":0.64696,"volume":161.4600067138672},{"timestamp":1742420760000,"open":0.64645,"high":0.64697,"low":0.64645,"close":0.64697,"volume":46.56999969482422},{"timestamp":1742420820000,"open":0.64695,"high":0.64696,"low":0.64593,"close":0.64593,"volume":49.68000030517578},{"timestamp":1742420880000,"open":0.64593,"high":0.64642,"low":0.64593,"close":0.64627,"volume":62.099998474121094},{"timestamp":1742420940000,"open":0.64655,"high":0.64655,"low":0.64609,"close":0.64613,"volume":99.36000061035156},{"timestamp":1742421000000,"open":0.64613,"high":0.64698,"low":0.64613,"close":0.64698,"volume":186.3000030517578},{"timestamp":1742421060000,"open":0.64656,"high":0.64698,"low":0.6458,"close":0.64627,"volume":347.7799987792969},{"timestamp":1742421120000,"open":0.6463,"high":0.64649,"low":0.64629,"close":0.64629,"volume":117.9800033569336},{"timestamp":1742421180000,"open":0.64619,"high":0.64643,"low":0.64619,"close":0.64638,"volume":186.3300018310547},{"timestamp":1742421240000,"open":0.64595,"high":0.64634,"low":0.64595,"close":0.64633,"volume":173.91000366210938},{"timestamp":1742421300000,"open":0.6462,"high":0.64694,"low":0.64617,"close":0.64645,"volume":192.50999450683594},{"timestamp":1742421360000,"open":0.64658,"high":0.64663,"low":0.64644,"close":0.64646,"volume":158.30999755859375},{"timestamp":1742421420000,"open":0.6466,"high":0.64667,"low":0.64579,"close":0.64582,"volume":136.6199951171875},{"timestamp":1742421480000,"open":0.64589,"high":0.64622,"low":0.64579,"close":0.64583,"volume":198.74000549316406},{"timestamp":1742421600000,"open":0.64682,"high":0.64715,"low":0.64682,"close":0.64715,"volume":27.959999084472656},{"timestamp":1742421660000,"open":0.64714,"high":0.64718,"low":0.64701,"close":0.64706,"volume":149.1199951171875},{"timestamp":1742421720000,"open":0.64707,"high":0.64707,"low":0.64704,"close":0.64705,"volume":46.599998474121094},{"timestamp":1742421780000,"open":0.64704,"high":0.64704,"low":0.64695,"close":0.64696,"volume":74.55999755859375},{"timestamp":1742421840000,"open":0.64695,"high":0.64696,"low":0.64694,"close":0.64696,"volume":96.4000015258789},{"timestamp":1742421900000,"open":0.64696,"high":0.64697,"low":0.64695,"close":0.64697,"volume":74.63999938964844},{"timestamp":1742421960000,"open":0.64697,"high":0.64697,"low":0.64696,"close":0.64696,"volume":111.95999908447266},{"timestamp":1742422020000,"open":0.64696,"high":0.64696,"low":0.64688,"close":0.64693,"volume":149.24000549316406},{"timestamp":1742422080000,"open":0.64686,"high":0.64692,"low":0.64686,"close":0.64692,"volume":49.720001220703125},{"timestamp":1742422140000,"open":0.64693,"high":0.64693,"low":0.64693,"close":0.64693,"volume":12.430000305175781},{"timestamp":1742422200000,"open":0.64687,"high":0.64687,"low":0.64676,"close":0.64683,"volume":335.7799987792969},{"timestamp":1742422260000,"open":0.64681,"high":0.64682,"low":0.64679,"close":0.6468,"volume":127.5},{"timestamp":1742422320000,"open":0.64679,"high":0.64689,"low":0.64679,"close":0.64689,"volume":136.83999633789062},{"timestamp":1742422380000,"open":0.64687,"high":0.64696,"low":0.64687,"close":0.64696,"volume":149.2100067138672},{"timestamp":1742422440000,"open":0.647,"high":0.64706,"low":0.64675,"close":0.64706,"volume":1173.1300048828125},{"timestamp":1742422500000,"open":0.64697,"high":0.64724,"low":0.64686,"close":0.64719,"volume":1244.489990234375},{"timestamp":1742422560000,"open":0.64715,"high":0.64731,"low":0.64689,"close":0.64712,"volume":1951.6600341796875},{"timestamp":1742422620000,"open":0.64703,"high":0.64735,"low":0.64703,"close":0.64735,"volume":582.2000122070312},{"timestamp":1742422680000,"open":0.64736,"high":0.6474,"low":0.64723,"close":0.64734,"volume":298.0799865722656},{"timestamp":1742422740000,"open":0.64734,"high":0.64741,"low":0.64734,"close":0.64735,"volume":220.47000122070312},{"timestamp":1742422800000,"open":0.64736,"high":0.64747,"low":0.64695,"close":0.64731,"volume":515.4600219726562},{"timestamp":1742422860000,"open":0.64728,"high":0.64734,"low":0.64716,"close":0.6473,"volume":675.4600219726562},{"timestamp":1742422920000,"open":0.6473,"high":0.6474,"low":0.64725,"close":0.64735,"volume":732.989990234375},{"timestamp":1742422980000,"open":0.6474,"high":0.64742,"low":0.64735,"close":0.64737,"volume":497.010009765625},{"timestamp":1742423040000,"open":0.6474,"high":0.64744,"low":0.64723,"close":0.64744,"volume":851.0800170898438},{"timestamp":1742423100000,"open":0.64744,"high":0.64744,"low":0.64734,"close":0.64739,"volume":664.739990234375},{"timestamp":1742423160000,"open":0.64735,"high":0.64743,"low":0.64734,"close":0.64741,"volume":817.010009765625},{"timestamp":1742423220000,"open":0.64741,"high":0.64745,"low":0.64738,"close":0.64739,"volume":652.3099975585938},{"timestamp":1742423280000,"open":0.64739,"high":0.64745,"low":0.64738,"close":0.64745,"volume":515.5800170898438},{"timestamp":1742423340000,"open":0.64744,"high":0.64746,"low":0.64744,"close":0.64744,"volume":372.739990234375},{"timestamp":1742423400000,"open":0.64745,"high":0.64746,"low":0.64744,"close":0.64744,"volume":459.7099914550781},{"timestamp":1742423460000,"open":0.64744,"high":0.64745,"low":0.64724,"close":0.64734,"volume":789.72998046875},{"timestamp":1742423520000,"open":0.64738,"high":0.6474,"low":0.64726,"close":0.64735,"volume":793.9500122070312},{"timestamp":1742423580000,"open":0.64734,"high":0.6474,"low":0.64726,"close":0.6474,"volume":529.4500122070312},{"timestamp":1742423640000,"open":0.6474,"high":0.6474,"low":0.64735,"close":0.64736,"volume":475.6199951171875},{"timestamp":1742423700000,"open":0.64735,"high":0.6474,"low":0.64735,"close":0.64736,"volume":571.780029296875},{"timestamp":1742423760000,"open":0.64736,"high":0.64742,"low":0.64727,"close":0.6474,"volume":971.0999755859375},{"timestamp":1742423820000,"open":0.64742,"high":0.64743,"low":0.64735,"close":0.6474,"volume":927.9099731445312},{"timestamp":1742423880000,"open":0.64741,"high":0.64741,"low":0.6473,"close":0.6474,"volume":470.8299865722656},{"timestamp":1742423940000,"open":0.64741,"high":0.64741,"low":0.64729,"close":0.6473,"volume":533.6500244140625},{"timestamp":1742424000000,"open":0.64734,"high":0.64739,"low":0.64727,"close":0.64733,"volume":509.4599914550781},{"timestamp":1742424060000,"open":0.64736,"high":0.64739,"low":0.64729,"close":0.64733,"volume":982.3099975585938},{"timestamp":1742424120000,"open":0.64738,"high":0.6474,"low":0.64728,"close":0.6474,"volume":676.6300048828125},{"timestamp":1742424180000,"open":0.64739,"high":0.64744,"low":0.64737,"close":0.64743,"volume":855.6199951171875},{"timestamp":1742424240000,"open":0.6474,"high":0.64741,"low":0.6473,"close":0.64731,"volume":948.7100219726562},{"timestamp":1742424300000,"open":0.64731,"high":0.64734,"low":0.64726,"close":0.64731,"volume":696.52001953125},{"timestamp":1742424360000,"open":0.6473,"high":0.64738,"low":0.64723,"close":0.64734,"volume":987.47998046875},{"timestamp":1742424420000,"open":0.64734,"high":0.64737,"low":0.64733,"close":0.64736,"volume":623.22998046875},{"timestamp":1742424480000,"open":0.64726,"high":0.64737,"low":0.64726,"close":0.64733,"volume":690.9000244140625},{"timestamp":1742424540000,"open":0.64733,"high":0.64737,"low":0.64733,"close":0.64734,"volume":763.6599731445312},{"timestamp":1742424600000,"open":0.64734,"high":0.64735,"low":0.64733,"close":0.64733,"volume":500.1400146484375},{"timestamp":1742424660000,"open":0.64731,"high":0.64737,"low":0.64717,"close":0.64732,"volume":569.72998046875},{"timestamp":1742424720000,"open":0.64732,"high":0.64738,"low":0.64717,"close":0.64728,"volume":386.5},{"timestamp":1742424780000,"open":0.64728,"high":0.64743,"low":0.64714,"close":0.64743,"volume":691.5700073242188},{"timestamp":1742424840000,"open":0.64743,"high":0.64743,"low":0.64736,"close":0.64739,"volume":416.3299865722656},{"timestamp":1742424900000,"open":0.64739,"high":0.64742,"low":0.64739,"close":0.64741,"volume":49.720001220703125},{"timestamp":1742424960000,"open":0.6474,"high":0.6474,"low":0.64739,"close":0.64739,"volume":52.81999969482422},{"timestamp":1742425020000,"open":0.6474,"high":0.64742,"low":0.64737,"close":0.64737,"volume":142.92999267578125},{"timestamp":1742425080000,"open":0.64731,"high":0.64736,"low":0.64731,"close":0.64732,"volume":180.22000122070312},{"timestamp":1742425140000,"open":0.64734,"high":0.64734,"low":0.64717,"close":0.64717,"volume":545.4099731445312},{"timestamp":1742425200000,"open":0.64717,"high":0.64733,"low":0.64714,"close":0.64733,"volume":814.8900146484375},{"timestamp":1742425260000,"open":0.6473,"high":0.64732,"low":0.64729,"close":0.64732,"volume":136.7100067138672},{"timestamp":1742425320000,"open":0.64731,"high":0.64732,"low":0.64723,"close":0.64729,"volume":186.39999389648438},{"timestamp":1742425380000,"open":0.64728,"high":0.64733,"low":0.64728,"close":0.64731,"volume":205.0399932861328},{"timestamp":1742425440000,"open":0.64732,"high":0.64741,"low":0.64715,"close":0.64717,"volume":654.9000244140625},{"timestamp":1742425500000,"open":0.64723,"high":0.64723,"low":0.64719,"close":0.64719,"volume":96.30999755859375},{"timestamp":1742425560000,"open":0.64714,"high":0.64745,"low":0.64714,"close":0.64726,"volume":692.75},{"timestamp":1742425620000,"open":0.64726,"high":0.64729,"low":0.64723,"close":0.64729,"volume":295.1199951171875},{"timestamp":1742425680000,"open":0.64728,"high":0.64728,"low":0.64725,"close":0.64725,"volume":226.17999267578125},{"timestamp":1742425740000,"open":0.64726,"high":0.64729,"low":0.64726,"close":0.64729,"volume":132.9600067138672},{"timestamp":1742425800000,"open":0.64735,"high":0.64735,"low":0.64735,"close":0.64735,"volume":18.639999389648438},{"timestamp":1742425860000,"open":0.64727,"high":0.64751,"low":0.64723,"close":0.64733,"volume":396.0400085449219},{"timestamp":1742425920000,"open":0.64735,"high":0.64737,"low":0.64733,"close":0.64736,"volume":118.02999877929688},{"timestamp":1742425980000,"open":0.64736,"high":0.6474,"low":0.64723,"close":0.64733,"volume":559.0900268554688},{"timestamp":1742426040000,"open":0.64732,"high":0.64737,"low":0.64732,"close":0.64736,"volume":565.3800048828125},{"timestamp":1742426100000,"open":0.64737,"high":0.64737,"low":0.64736,"close":0.64736,"volume":397.760009765625},{"timestamp":1742426160000,"open":0.64736,"high":0.64737,"low":0.64727,"close":0.64733,"volume":524.9099731445312},{"timestamp":1742426220000,"open":0.64733,"high":0.64736,"low":0.64733,"close":0.64733,"volume":450.2799987792969},{"timestamp":1742426280000,"open":0.64733,"high":0.64737,"low":0.64718,"close":0.6473,"volume":747.3300170898438},{"timestamp":1742426340000,"open":0.6473,"high":0.64735,"low":0.6473,"close":0.64734,"volume":501.7900085449219},{"timestamp":1742426400000,"open":0.64734,"high":0.64735,"low":0.64721,"close":0.64728,"volume":587.8200073242188},{"timestamp":1742426460000,"open":0.64729,"high":0.64735,"low":0.64727,"close":0.64735,"volume":595.8699951171875},{"timestamp":1742426520000,"open":0.64735,"high":0.6474,"low":0.64728,"close":0.64735,"volume":699.0499877929688},{"timestamp":1742426580000,"open":0.64735,"high":0.6475,"low":0.64724,"close":0.64739,"volume":774.530029296875},{"timestamp":1742426640000,"open":0.64735,"high":0.64739,"low":0.64735,"close":0.64735,"volume":473.6499938964844},{"timestamp":1742426700000,"open":0.64735,"high":0.64736,"low":0.64721,"close":0.64733,"volume":894.4500122070312},{"timestamp":1742426760000,"open":0.64732,"high":0.64733,"low":0.64728,"close":0.64729,"volume":660.1799926757812},{"timestamp":1742426820000,"open":0.64748,"high":0.64748,"low":0.64748,"close":0.64748,"volume":18.639999389648438},{"timestamp":1742426880000,"open":0.64746,"high":0.6475,"low":0.64719,"close":0.64735,"volume":313.67999267578125},{"timestamp":1742426940000,"open":0.64736,"high":0.64739,"low":0.6473,"close":0.64739,"volume":158.3699951171875},{"timestamp":1742427000000,"open":0.64738,"high":0.64738,"low":0.64733,"close":0.64738,"volume":52.81999969482422},{"timestamp":1742427060000,"open":0.64732,"high":0.64738,"low":0.64732,"close":0.64736,"volume":99.41999816894531},{"timestamp":1742427120000,"open":0.6473,"high":0.64738,"low":0.6473,"close":0.64735,"volume":357.2300109863281},{"timestamp":1742427180000,"open":0.64735,"high":0.64736,"low":0.64733,"close":0.64735,"volume":146.02000427246094},{"timestamp":1742427240000,"open":0.64735,"high":0.6474,"low":0.64735,"close":0.64739,"volume":130.44000244140625},{"timestamp":1742427360000,"open":0.64732,"high":0.64732,"low":0.64732,"close":0.64732,"volume":18.639999389648438},{"timestamp":1742427420000,"open":0.64733,"high":0.64734,"low":0.64732,"close":0.64734,"volume":130.47999572753906},{"timestamp":1742427540000,"open":0.64734,"high":0.64739,"low":0.64725,"close":0.64732,"volume":342.8999938964844},{"timestamp":1742427600000,"open":0.64732,"high":0.64732,"low":0.64732,"close":0.64732,"volume":12.420000076293945},{"timestamp":1742427660000,"open":0.64732,"high":0.64733,"low":0.64728,"close":0.64733,"volume":62.099998474121094},{"timestamp":1742427720000,"open":0.64734,"high":0.64737,"low":0.64728,"close":0.64737,"volume":239.19000244140625},{"timestamp":1742427780000,"open":0.64736,"high":0.64736,"low":0.6473,"close":0.64732,"volume":186.3800048828125},{"timestamp":1742427840000,"open":0.64751,"high":0.64751,"low":0.64751,"close":0.64751,"volume":4.650000095367432},{"timestamp":1742427900000,"open":0.64726,"high":0.64737,"low":0.64726,"close":0.64737,"volume":297.6000061035156},{"timestamp":1742427960000,"open":0.64738,"high":0.64738,"low":0.64738,"close":0.64738,"volume":18.639999389648438},{"timestamp":1742428020000,"open":0.64731,"high":0.64737,"low":0.64731,"close":0.64737,"volume":91.63999938964844},{"timestamp":1742428080000,"open":0.64739,"high":0.64739,"low":0.64739,"close":0.64739,"volume":18.639999389648438},{"timestamp":1742428140000,"open":0.64731,"high":0.64753,"low":0.64729,"close":0.64732,"volume":82.6500015258789},{"timestamp":1742428200000,"open":0.64731,"high":0.64732,"low":0.6473,"close":0.64731,"volume":87.62000274658203},{"timestamp":1742428260000,"open":0.64731,"high":0.64746,"low":0.64731,"close":0.64745,"volume":290.1600036621094},{"timestamp":1742428320000,"open":0.64744,"high":0.64745,"low":0.64737,"close":0.64738,"volume":204.38999938964844},{"timestamp":1742428380000,"open":0.64737,"high":0.64737,"low":0.6473,"close":0.64737,"volume":86.98999786376953},{"timestamp":1742428440000,"open":0.64729,"high":0.64758,"low":0.64729,"close":0.64738,"volume":177.99000549316406},{"timestamp":1742428500000,"open":0.6473,"high":0.64738,"low":0.6473,"close":0.64736,"volume":128.91000366210938},{"timestamp":1742428560000,"open":0.64734,"high":0.64743,"low":0.64732,"close":0.64736,"volume":419.3800048828125},{"timestamp":1742428620000,"open":0.64736,"high":0.64736,"low":0.64729,"close":0.64732,"volume":180.1999969482422},{"timestamp":1742428680000,"open":0.64732,"high":0.64732,"low":0.64724,"close":0.6473,"volume":302.94000244140625},{"timestamp":1742428740000,"open":0.6473,"high":0.6473,"low":0.6472,"close":0.6472,"volume":108.75}]