[{"timestamp":1742342400000,"open":0.73471,"high":0.73519,"low":0.73458,"close":0.73503,"volume":414.25},{"timestamp":1742342460000,"open":0.73502,"high":0.73506,"low":0.7345,"close":0.73461,"volume":579.3200073242188},{"timestamp":1742342520000,"open":0.73493,"high":0.73513,"low":0.73446,"close":0.7348,"volume":956.4299926757812},{"timestamp":1742342580000,"open":0.73481,"high":0.73498,"low":0.73432,"close":0.73483,"volume":801.1400146484375},{"timestamp":1742342640000,"open":0.73481,"high":0.73499,"low":0.73428,"close":0.73488,"volume":1564.530029296875},{"timestamp":1742342700000,"open":0.73492,"high":0.73537,"low":0.73422,"close":0.73504,"volume":2564.31005859375},{"timestamp":1742342760000,"open":0.73497,"high":0.73536,"low":0.73465,"close":0.7348,"volume":6106.18017578125},{"timestamp":1742342820000,"open":0.73476,"high":0.73537,"low":0.73466,"close":0.73535,"volume":3395.919921875},{"timestamp":1742342880000,"open":0.73534,"high":0.73534,"low":0.73483,"close":0.7353,"volume":1394.199951171875},{"timestamp":1742342940000,"open":0.73483,"high":0.73538,"low":0.73473,"close":0.73499,"volume":6475.419921875},{"timestamp":1742343000000,"open":0.73496,"high":0.73534,"low":0.73473,"close":0.73517,"volume":6089.330078125},{"timestamp":1742343060000,"open":0.73489,"high":0.73523,"low":0.73464,"close":0.73523,"volume":6692.31982421875},{"timestamp":1742343120000,"open":0.73521,"high":0.73537,"low":0.73487,"close":0.73497,"volume":8362.4599609375},{"timestamp":1742343180000,"open":0.73494,"high":0.73534,"low":0.73476,"close":0.73501,"volume":8251.51953125},{"timestamp":1742343240000,"open":0.73502,"high":0.73536,"low":0.73482,"close":0.7353,"volume":7031.52978515625},{"timestamp":1742343300000,"open":0.73531,"high":0.73534,"low":0.73479,"close":0.73531,"volume":5829.10986328125},{"timestamp":1742343360000,"open":0.73501,"high":0.73534,"low":0.73466,"close":0.73532,"volume":4736.47021484375},{"timestamp":1742343420000,"open":0.73528,"high":0.73538,"low":0.73483,"close":0.735,"volume":5680.259765625},{"timestamp":1742343480000,"open":0.73497,"high":0.73548,"low":0.73467,"close":0.73546,"volume":5413.68017578125},{"timestamp":1742343540000,"open":0.7352,"high":0.73548,"low":0.73488,"close":0.73521,"volume":4957.669921875},{"timestamp":1742343600000,"open":0.73536,"high":0.73548,"low":0.73472,"close":0.73503,"volume":8889.2802734375},{"timestamp":1742343660000,"open":0.73508,"high":0.73554,"low":0.73487,"close":0.73513,"volume":6262.919921875},{"timestamp":1742343720000,"open":0.73546,"high":0.73555,"low":0.73491,"close":0.73547,"volume":7217.08984375},{"timestamp":1742343780000,"open":0.73526,"high":0.7356,"low":0.73501,"close":0.73523,"volume":6206.91015625},{"timestamp":1742343840000,"open":0.73517,"high":0.7356,"low":0.73515,"close":0.73555,"volume":1480},{"timestamp":1742343900000,"open":0.73556,"high":0.73558,"low":0.73521,"close":0.73554,"volume":551.280029296875},{"timestamp":1742343960000,"open":0.73552,"high":0.73557,"low":0.73524,"close":0.7355,"volume":228.8300018310547},{"timestamp":1742344020000,"open":0.73554,"high":0.73558,"low":0.73527,"close":0.73533,"volume":390.8299865722656},{"timestamp":1742344080000,"open":0.73534,"high":0.73541,"low":0.73533,"close":0.73541,"volume":247.6300048828125},{"timestamp":1742344140000,"open":0.73539,"high":0.7354,"low":0.73533,"close":0.73537,"volume":470.3599853515625},{"timestamp":1742344200000,"open":0.73539,"high":0.73539,"low":0.73532,"close":0.73535,"volume":479.7099914550781},{"timestamp":1742344260000,"open":0.73536,"high":0.7354,"low":0.73533,"close":0.73538,"volume":322.3999938964844},{"timestamp":1742344320000,"open":0.73537,"high":0.73563,"low":0.73514,"close":0.73532,"volume":571.5800170898438},{"timestamp":1742344380000,"open":0.73527,"high":0.73548,"low":0.73504,"close":0.73522,"volume":870.6099853515625},{"timestamp":1742344440000,"open":0.73518,"high":0.7354,"low":0.73507,"close":0.73527,"volume":995.260009765625},{"timestamp":1742344500000,"open":0.73516,"high":0.73559,"low":0.73516,"close":0.73527,"volume":1389.260009765625},{"timestamp":1742344560000,"open":0.73528,"high":0.73555,"low":0.73517,"close":0.73523,"volume":431.32000732421875},{"timestamp":1742344620000,"open":0.73525,"high":0.73553,"low":0.73512,"close":0.73522,"volume":696.0999755859375},{"timestamp":1742344680000,"open":0.73522,"high":0.7353,"low":0.73518,"close":0.7352,"volume":1146.3199462890625},{"timestamp":1742344740000,"open":0.73516,"high":0.73534,"low":0.73516,"close":0.73532,"volume":760.0599975585938},{"timestamp":1742344800000,"open":0.73533,"high":0.73533,"low":0.73519,"close":0.73522,"volume":853.510009765625},{"timestamp":1742344860000,"open":0.73522,"high":0.73533,"low":0.73516,"close":0.73531,"volume":1045.1099853515625},{"timestamp":1742344920000,"open":0.73529,"high":0.7353,"low":0.73521,"close":0.73529,"volume":800.5599975585938},{"timestamp":1742344980000,"open":0.7353,"high":0.7353,"low":0.73518,"close":0.7352,"volume":566.9299926757812},{"timestamp":1742345040000,"open":0.7352,"high":0.73521,"low":0.73518,"close":0.73521,"volume":542.010009765625},{"timestamp":1742345100000,"open":0.73543,"high":0.73544,"low":0.73511,"close":0.73511,"volume":3573.06005859375},{"timestamp":1742345160000,"open":0.73512,"high":0.73522,"low":0.73504,"close":0.73504,"volume":1593.47998046875},{"timestamp":1742345220000,"open":0.73505,"high":0.73507,"low":0.73493,"close":0.73493,"volume":1752.510009765625},{"timestamp":1742345280000,"open":0.73493,"high":0.73501,"low":0.73482,"close":0.73483,"volume":1087.5},{"timestamp":1742345340000,"open":0.73483,"high":0.73487,"low":0.7348,"close":0.7348,"volume":1418.030029296875},{"timestamp":1742345400000,"open":0.73487,"high":0.7349,"low":0.73477,"close":0.7348,"volume":969.25},{"timestamp":1742345460000,"open":0.73483,"high":0.73499,"low":0.73481,"close":0.7349,"volume":2234.360107421875},{"timestamp":1742345520000,"open":0.73488,"high":0.73493,"low":0.73466,"close":0.73478,"volume":2009.52001953125},{"timestamp":1742345580000,"open":0.73477,"high":0.73481,"low":0.73452,"close":0.73453,"volume":1982.06005859375},{"timestamp":1742345640000,"open":0.73455,"high":0.7348,"low":0.73455,"close":0.7348,"volume":1771.31005859375},{"timestamp":1742345700000,"open":0.73483,"high":0.735,"low":0.73481,"close":0.73492,"volume":1478.010009765625},{"timestamp":1742345760000,"open":0.73493,"high":0.73499,"low":0.73492,"close":0.73492,"volume":1273.6300048828125},{"timestamp":1742345820000,"open":0.73492,"high":0.73497,"low":0.73487,"close":0.73492,"volume":1315.6300048828125},{"timestamp":1742345880000,"open":0.73492,"high":0.73499,"low":0.73489,"close":0.73494,"volume":892.9500122070312},{"timestamp":1742345940000,"open":0.73495,"high":0.73498,"low":0.73474,"close":0.73479,"volume":1946.280029296875},{"timestamp":1742346000000,"open":0.7348,"high":0.7348,"low":0.73444,"close":0.73449,"volume":1262.97998046875},{"timestamp":1742346060000,"open":0.73447,"high":0.73466,"low":0.73438,"close":0.73451,"volume":1516.9200439453125},{"timestamp":1742346120000,"open":0.7345,"high":0.7346,"low":0.73447,"close":0.73452,"volume":1442.280029296875},{"timestamp":1742346180000,"open":0.73451,"high":0.73467,"low":0.73446,"close":0.73465,"volume":788.2899780273438},{"timestamp":1742346240000,"open":0.73466,"high":0.73471,"low":0.73465,"close":0.73469,"volume":551.3900146484375},{"timestamp":1742346300000,"open":0.73468,"high":0.73469,"low":0.73466,"close":0.73469,"volume":553.989990234375},{"timestamp":1742346360000,"open":0.73469,"high":0.73499,"low":0.73468,"close":0.73483,"volume":999.3400268554688},{"timestamp":1742346420000,"open":0.73483,"high":0.73487,"low":0.73476,"close":0.73477,"volume":782.8200073242188},{"timestamp":1742346480000,"open":0.73477,"high":0.73485,"low":0.73477,"close":0.73484,"volume":704.6900024414062},{"timestamp":1742346540000,"open":0.73489,"high":0.73501,"low":0.73485,"close":0.73494,"volume":1094.3599853515625},{"timestamp":1742346600000,"open":0.73495,"high":0.73499,"low":0.73488,"close":0.7349,"volume":505.1099853515625},{"timestamp":1742346660000,"open":0.7349,"high":0.73491,"low":0.73477,"close":0.73478,"volume":737.4600219726562},{"timestamp":1742346720000,"open":0.73476,"high":0.73476,"low":0.73452,"close":0.73453,"volume":2621.39990234375},{"timestamp":1742346780000,"open":0.73455,"high":0.73465,"low":0.73451,"close":0.73457,"volume":3562.489990234375},{"timestamp":1742346840000,"open":0.73457,"high":0.73467,"low":0.73451,"close":0.73454,"volume":2340.52001953125},{"timestamp":1742346900000,"open":0.73457,"high":0.73469,"low":0.73452,"close":0.73464,"volume":2532.969970703125},{"timestamp":1742346960000,"open":0.73466,"high":0.73471,"low":0.73454,"close":0.73465,"volume":2996.780029296875},{"timestamp":1742347020000,"open":0.73465,"high":0.73469,"low":0.73458,"close":0.73462,"volume":2276.340087890625},{"timestamp":1742347080000,"open":0.73463,"high":0.73469,"low":0.73459,"close":0.73467,"volume":4324.41015625},{"timestamp":1742347140000,"open":0.73466,"high":0.73469,"low":0.73454,"close":0.73459,"volume":2977.699951171875},{"timestamp":1742347200000,"open":0.73458,"high":0.73463,"low":0.73458,"close":0.7346,"volume":679.6900024414062},{"timestamp":1742347260000,"open":0.73458,"high":0.73467,"low":0.73458,"close":0.73463,"volume":1590.1199951171875},{"timestamp":1742347320000,"open":0.73463,"high":0.73468,"low":0.7346,"close":0.73463,"volume":3111.7900390625},{"timestamp":1742347380000,"open":0.73464,"high":0.73466,"low":0.73453,"close":0.73455,"volume":1066.43994140625},{"timestamp":1742347440000,"open":0.73454,"high":0.7346,"low":0.73453,"close":0.73457,"volume":1827.800048828125},{"timestamp":1742347500000,"open":0.73454,"high":0.73459,"low":0.73454,"close":0.73458,"volume":1119.31005859375},{"timestamp":1742347560000,"open":0.73459,"high":0.73464,"low":0.73454,"close":0.73463,"volume":586.25},{"timestamp":1742347620000,"open":0.73463,"high":0.73468,"low":0.73461,"close":0.73462,"volume":1747.6300048828125},{"timestamp":1742347680000,"open":0.73463,"high":0.73467,"low":0.7346,"close":0.73466,"volume":2947.010009765625},{"timestamp":1742347740000,"open":0.73466,"high":0.73467,"low":0.7346,"close":0.73462,"volume":4090.9599609375},{"timestamp":1742347800000,"open":0.73462,"high":0.73463,"low":0.73446,"close":0.73454,"volume":5456.85009765625},{"timestamp":1742347860000,"open":0.73455,"high":0.73467,"low":0.73442,"close":0.73454,"volume":2801.85009765625},{"timestamp":1742347920000,"open":0.73454,"high":0.73458,"low":0.73442,"close":0.73451,"volume":4115.31005859375},{"timestamp":1742347980000,"open":0.73451,"high":0.73463,"low":0.73442,"close":0.73458,"volume":3663.659912109375},{"timestamp":1742348040000,"open":0.73458,"high":0.73465,"low":0.73455,"close":0.73464,"volume":3517.75},{"timestamp":1742348100000,"open":0.73464,"high":0.7347,"low":0.73453,"close":0.73458,"volume":3784.590087890625},{"timestamp":1742348160000,"open":0.73457,"high":0.73469,"low":0.73453,"close":0.73461,"volume":3745.570068359375},{"timestamp":1742348220000,"open":0.73458,"high":0.73467,"low":0.73454,"close":0.73463,"volume":3406.010009765625},{"timestamp":1742348280000,"open":0.73463,"high":0.73468,"low":0.73456,"close":0.73458,"volume":2233.5},{"timestamp":1742348340000,"open":0.7346,"high":0.73463,"low":0.7345,"close":0.73455,"volume":4467.7099609375},{"timestamp":1742348400000,"open":0.73456,"high":0.73457,"low":0.7345,"close":0.73452,"volume":2620.8798828125},{"timestamp":1742348460000,"open":0.73453,"high":0.73461,"low":0.7345,"close":0.73456,"volume":1603.7099609375},{"timestamp":1742348520000,"open":0.73456,"high":0.73461,"low":0.73452,"close":0.73454,"volume":1772.1600341796875},{"timestamp":1742348580000,"open":0.73457,"high":0.73462,"low":0.73452,"close":0.73457,"volume":5742.3798828125},{"timestamp":1742348640000,"open":0.73458,"high":0.73466,"low":0.73455,"close":0.73465,"volume":3338.409912109375},{"timestamp":1742348700000,"open":0.73464,"high":0.73469,"low":0.73461,"close":0.73468,"volume":2634.8701171875},{"timestamp":1742348760000,"open":0.73468,"high":0.73474,"low":0.73468,"close":0.73473,"volume":882.9600219726562},{"timestamp":1742348820000,"open":0.73473,"high":0.73473,"low":0.73465,"close":0.73466,"volume":1350.9599609375},{"timestamp":1742348880000,"open":0.73468,"high":0.7347,"low":0.73463,"close":0.73466,"volume":4622.2900390625},{"timestamp":1742348940000,"open":0.73467,"high":0.73473,"low":0.73466,"close":0.73469,"volume":1455.47998046875},{"timestamp":1742349000000,"open":0.73469,"high":0.73471,"low":0.73463,"close":0.73465,"volume":2503.820068359375},{"timestamp":1742349060000,"open":0.73464,"high":0.73469,"low":0.73463,"close":0.73466,"volume":4073.169921875},{"timestamp":1742349120000,"open":0.73465,"high":0.73472,"low":0.73464,"close":0.7347,"volume":2244.840087890625},{"timestamp":1742349180000,"open":0.73471,"high":0.73472,"low":0.73468,"close":0.7347,"volume":1974.9599609375},{"timestamp":1742349240000,"open":0.7347,"high":0.73471,"low":0.73464,"close":0.73467,"volume":3313.43994140625},{"timestamp":1742349300000,"open":0.73469,"high":0.73471,"low":0.73466,"close":0.73468,"volume":2035.81005859375},{"timestamp":1742349360000,"open":0.73469,"high":0.73473,"low":0.73467,"close":0.73471,"volume":1354.0799560546875},{"timestamp":1742349420000,"open":0.73474,"high":0.73476,"low":0.7347,"close":0.73476,"volume":1098.239990234375},{"timestamp":1742349480000,"open":0.73475,"high":0.73479,"low":0.73473,"close":0.73478,"volume":1453.9200439453125},{"timestamp":1742349540000,"open":0.73479,"high":0.73493,"low":0.73474,"close":0.73493,"volume":1522.56005859375},{"timestamp":1742349600000,"open":0.73492,"high":0.73499,"low":0.73488,"close":0.73496,"volume":1179.3599853515625},{"timestamp":1742349660000,"open":0.73498,"high":0.73506,"low":0.73496,"close":0.735,"volume":904.739990234375},{"timestamp":1742349720000,"open":0.73501,"high":0.73502,"low":0.73491,"close":0.73492,"volume":1035.1800537109375},{"timestamp":1742349780000,"open":0.7349,"high":0.73501,"low":0.73489,"close":0.73495,"volume":1035.010009765625},{"timestamp":1742349840000,"open":0.73496,"high":0.735,"low":0.73494,"close":0.73498,"volume":698.3200073242188},{"timestamp":1742349900000,"open":0.73497,"high":0.73498,"low":0.73485,"close":0.73491,"volume":1639.9000244140625},{"timestamp":1742349960000,"open":0.73492,"high":0.73494,"low":0.73488,"close":0.73492,"volume":1381.1500244140625},{"timestamp":1742350020000,"open":0.73491,"high":0.73503,"low":0.73491,"close":0.73498,"volume":1178.4599609375},{"timestamp":1742350080000,"open":0.73498,"high":0.73506,"low":0.73498,"close":0.73502,"volume":1030.449951171875},{"timestamp":1742350140000,"open":0.73501,"high":0.7351,"low":0.735,"close":0.73502,"volume":1325.0999755859375},{"timestamp":1742350200000,"open":0.73503,"high":0.73509,"low":0.73502,"close":0.73506,"volume":1156.8900146484375},{"timestamp":1742350260000,"open":0.73505,"high":0.73511,"low":0.73502,"close":0.73505,"volume":718.6400146484375},{"timestamp":1742350320000,"open":0.73505,"high":0.73515,"low":0.73503,"close":0.73509,"volume":1259.5},{"timestamp":1742350380000,"open":0.73508,"high":0.73525,"low":0.73507,"close":0.73522,"volume":966.4400024414062},{"timestamp":1742350440000,"open":0.73524,"high":0.73527,"low":0.73522,"close":0.73524,"volume":710.7899780273438},{"timestamp":1742350500000,"open":0.73524,"high":0.73531,"low":0.73522,"close":0.73529,"volume":1041.3900146484375},{"timestamp":1742350560000,"open":0.73527,"high":0.73534,"low":0.73527,"close":0.73533,"volume":1119.2099609375},{"timestamp":1742350620000,"open":0.73533,"high":0.73537,"low":0.73529,"close":0.73531,"volume":922.8599853515625},{"timestamp":1742350680000,"open":0.73531,"high":0.73538,"low":0.7353,"close":0.73535,"volume":1296.9200439453125},{"timestamp":1742350740000,"open":0.73532,"high":0.73538,"low":0.73529,"close":0.73534,"volume":1111.4200439453125},{"timestamp":1742350800000,"open":0.73534,"high":0.73538,"low":0.73531,"close":0.73533,"volume":801.2000122070312},{"timestamp":1742350860000,"open":0.73534,"high":0.73546,"low":0.73533,"close":0.73541,"volume":1582.1700439453125},{"timestamp":1742350920000,"open":0.73541,"high":0.73548,"low":0.7354,"close":0.73543,"volume":1259.47998046875},{"timestamp":1742350980000,"open":0.73545,"high":0.73551,"low":0.73541,"close":0.73545,"volume":1427.8599853515625},{"timestamp":1742351040000,"open":0.73545,"high":0.73548,"low":0.73538,"close":0.73542,"volume":2721.60009765625},{"timestamp":1742351100000,"open":0.73541,"high":0.73551,"low":0.73525,"close":0.73539,"volume":4302.18994140625},{"timestamp":1742351160000,"open":0.73539,"high":0.73543,"low":0.73531,"close":0.73533,"volume":4083.969970703125},{"timestamp":1742351220000,"open":0.73534,"high":0.73537,"low":0.73528,"close":0.73535,"volume":2369.31005859375},{"timestamp":1742351280000,"open":0.73535,"high":0.7354,"low":0.73531,"close":0.73535,"volume":2076.280029296875},{"timestamp":1742351340000,"open":0.73536,"high":0.73538,"low":0.73526,"close":0.73528,"volume":1664.77001953125},{"timestamp":1742351400000,"open":0.73527,"high":0.73539,"low":0.73526,"close":0.73536,"volume":1670.989990234375},{"timestamp":1742351460000,"open":0.73534,"high":0.73539,"low":0.7353,"close":0.73534,"volume":1184.6500244140625},{"timestamp":1742351520000,"open":0.73533,"high":0.73543,"low":0.73533,"close":0.73541,"volume":900.989990234375},{"timestamp":1742351580000,"open":0.73542,"high":0.73551,"low":0.73539,"close":0.73546,"volume":1231.449951171875},{"timestamp":1742351640000,"open":0.73547,"high":0.73551,"low":0.73541,"close":0.73543,"volume":1630.489990234375},{"timestamp":1742351700000,"open":0.73543,"high":0.73545,"low":0.73539,"close":0.73541,"volume":1424.75},{"timestamp":1742351760000,"open":0.73541,"high":0.73556,"low":0.7354,"close":0.73547,"volume":1253.27001953125},{"timestamp":1742351820000,"open":0.73547,"high":0.73556,"low":0.73544,"close":0.73547,"volume":1131.68994140625},{"timestamp":1742351880000,"open":0.73549,"high":0.73553,"low":0.73546,"close":0.73549,"volume":1000.8599853515625},{"timestamp":1742351940000,"open":0.73548,"high":0.73551,"low":0.73546,"close":0.73548,"volume":947.8499755859375},{"timestamp":1742352000000,"open":0.73547,"high":0.73563,"low":0.73547,"close":0.7356,"volume":1771.050048828125},{"timestamp":1742352060000,"open":0.73561,"high":0.73566,"low":0.73553,"close":0.73557,"volume":1259.469970703125},{"timestamp":1742352120000,"open":0.73557,"high":0.73559,"low":0.73544,"close":0.73547,"volume":897.8699951171875},{"timestamp":1742352180000,"open":0.73546,"high":0.73549,"low":0.73541,"close":0.73541,"volume":742.030029296875},{"timestamp":1742352240000,"open":0.73542,"high":0.73548,"low":0.73541,"close":0.73548,"volume":367.8699951171875},{"timestamp":1742352300000,"open":0.73547,"high":0.73552,"low":0.7354,"close":0.7355,"volume":997.6300048828125},{"timestamp":1742352360000,"open":0.73551,"high":0.73552,"low":0.73541,"close":0.73546,"volume":1156.6099853515625},{"timestamp":1742352420000,"open":0.73547,"high":0.73547,"low":0.73539,"close":0.73544,"volume":595.469970703125},{"timestamp":1742352480000,"open":0.73544,"high":0.73549,"low":0.73542,"close":0.73545,"volume":664.0399780273438},{"timestamp":1742352540000,"open":0.73546,"high":0.73548,"low":0.7354,"close":0.73542,"volume":483.3399963378906},{"timestamp":1742352600000,"open":0.73543,"high":0.73545,"low":0.73535,"close":0.73539,"volume":1030.550048828125},{"timestamp":1742352660000,"open":0.73537,"high":0.73542,"low":0.73536,"close":0.73538,"volume":1016.3099975585938},{"timestamp":1742352720000,"open":0.73537,"high":0.73544,"low":0.73534,"close":0.73541,"volume":1103.6199951171875},{"timestamp":1742352780000,"open":0.7354,"high":0.73547,"low":0.73538,"close":0.73541,"volume":1328.1199951171875},{"timestamp":1742352840000,"open":0.73543,"high":0.73546,"low":0.73537,"close":0.73538,"volume":1608.6600341796875},{"timestamp":1742352900000,"open":0.73541,"high":0.73546,"low":0.73536,"close":0.73543,"volume":1490.1700439453125},{"timestamp":1742352960000,"open":0.73544,"high":0.73546,"low":0.73539,"close":0.73544,"volume":1103.6099853515625},{"timestamp":1742353020000,"open":0.73545,"high":0.73546,"low":0.73539,"close":0.7354,"volume":897.8400268554688},{"timestamp":1742353080000,"open":0.73539,"high":0.73544,"low":0.73538,"close":0.73538,"volume":741.969970703125},{"timestamp":1742353140000,"open":0.7354,"high":0.73542,"low":0.73533,"close":0.73534,"volume":1084.9200439453125},{"timestamp":1742353200000,"open":0.73534,"high":0.73538,"low":0.73531,"close":0.73536,"volume":1657.2900390625},{"timestamp":1742353260000,"open":0.7354,"high":0.73543,"low":0.73534,"close":0.73536,"volume":1281.3199462890625},{"timestamp":1742353320000,"open":0.73535,"high":0.73544,"low":0.73535,"close":0.73541,"volume":2163.580078125},{"timestamp":1742353380000,"open":0.73539,"high":0.73541,"low":0.73536,"close":0.7354,"volume":1103.6700439453125},{"timestamp":1742353440000,"open":0.73542,"high":0.73545,"low":0.73539,"close":0.73543,"volume":692.1300048828125},{"timestamp":1742353500000,"open":0.73542,"high":0.73546,"low":0.73539,"close":0.7354,"volume":774.719970703125},{"timestamp":1742353560000,"open":0.73542,"high":0.73546,"low":0.7354,"close":0.73543,"volume":629.780029296875},{"timestamp":1742353620000,"open":0.73544,"high":0.73555,"low":0.73544,"close":0.73549,"volume":1022.5999755859375},{"timestamp":1742353680000,"open":0.73551,"high":0.73558,"low":0.73547,"close":0.73554,"volume":501.92999267578125},{"timestamp":1742353740000,"open":0.73553,"high":0.73556,"low":0.73548,"close":0.73552,"volume":710.7899780273438},{"timestamp":1742353800000,"open":0.73553,"high":0.73556,"low":0.73549,"close":0.73553,"volume":745.1199951171875},{"timestamp":1742353860000,"open":0.73552,"high":0.73552,"low":0.73537,"close":0.73541,"volume":1094.300048828125},{"timestamp":1742353920000,"open":0.73544,"high":0.73545,"low":0.73538,"close":0.73541,"volume":1272},{"timestamp":1742353980000,"open":0.73542,"high":0.73548,"low":0.73539,"close":0.73543,"volume":748.2000122070312},{"timestamp":1742354040000,"open":0.73544,"high":0.73546,"low":0.73537,"close":0.73542,"volume":1340.5699462890625},{"timestamp":1742354100000,"open":0.73543,"high":0.73545,"low":0.73537,"close":0.7354,"volume":1858.0400390625},{"timestamp":1742354160000,"open":0.73539,"high":0.73542,"low":0.73534,"close":0.73535,"volume":2500.260009765625},{"timestamp":1742354220000,"open":0.73538,"high":0.73538,"low":0.73519,"close":0.73521,"volume":1876.760009765625},{"timestamp":1742354280000,"open":0.73522,"high":0.73525,"low":0.73515,"close":0.73517,"volume":1583.8399658203125},{"timestamp":1742354340000,"open":0.73517,"high":0.73527,"low":0.73516,"close":0.73526,"volume":963.4199829101562},{"timestamp":1742354400000,"open":0.73524,"high":0.73526,"low":0.73519,"close":0.7352,"volume":1364.93994140625},{"timestamp":1742354460000,"open":0.73521,"high":0.73521,"low":0.73507,"close":0.73513,"volume":1577.52001953125},{"timestamp":1742354520000,"open":0.73513,"high":0.7352,"low":0.73509,"close":0.73511,"volume":1047.47998046875},{"timestamp":1742354580000,"open":0.73511,"high":0.7352,"low":0.73508,"close":0.73509,"volume":1446.52001953125},{"timestamp":1742354640000,"open":0.7351,"high":0.73516,"low":0.73504,"close":0.73508,"volume":2551.739990234375},{"timestamp":1742354700000,"open":0.73511,"high":0.73511,"low":0.735,"close":0.735,"volume":1945.43994140625},{"timestamp":1742354760000,"open":0.73499,"high":0.73508,"low":0.73487,"close":0.73495,"volume":1515.2099609375},{"timestamp":1742354820000,"open":0.73496,"high":0.735,"low":0.73481,"close":0.73484,"volume":1072.449951171875},{"timestamp":1742354880000,"open":0.73484,"high":0.73489,"low":0.73477,"close":0.73479,"volume":916.6199951171875},{"timestamp":1742354940000,"open":0.7348,"high":0.7348,"low":0.73468,"close":0.73475,"volume":4230.85009765625},{"timestamp":1742355000000,"open":0.73473,"high":0.73476,"low":0.73466,"close":0.73469,"volume":3017.25},{"timestamp":1742355060000,"open":0.73468,"high":0.73479,"low":0.73467,"close":0.73478,"volume":3403.590087890625},{"timestamp":1742355120000,"open":0.73477,"high":0.73488,"low":0.73468,"close":0.73477,"volume":2708.1298828125},{"timestamp":1742355180000,"open":0.73475,"high":0.73479,"low":0.73466,"close":0.73467,"volume":4731.52978515625},{"timestamp":1742355240000,"open":0.73468,"high":0.73474,"low":0.7346,"close":0.73466,"volume":3219.89990234375},{"timestamp":1742355300000,"open":0.73467,"high":0.73476,"low":0.73464,"close":0.73471,"volume":3549.31005859375},{"timestamp":1742355360000,"open":0.73472,"high":0.73477,"low":0.73466,"close":0.73471,"volume":5184.22021484375},{"timestamp":1742355420000,"open":0.73473,"high":0.73483,"low":0.73466,"close":0.73475,"volume":2833.31005859375},{"timestamp":1742355480000,"open":0.73476,"high":0.7348,"low":0.73471,"close":0.73477,"volume":2146.6298828125},{"timestamp":1742355540000,"open":0.73478,"high":0.73485,"low":0.73473,"close":0.73481,"volume":1550.699951171875},{"timestamp":1742355600000,"open":0.73483,"high":0.73487,"low":0.73479,"close":0.73483,"volume":1804.93994140625},{"timestamp":1742355660000,"open":0.73483,"high":0.73487,"low":0.73478,"close":0.73483,"volume":964.0800170898438},{"timestamp":1742355720000,"open":0.73482,"high":0.73486,"low":0.73471,"close":0.73475,"volume":1351.010009765625},{"timestamp":1742355780000,"open":0.73476,"high":0.73485,"low":0.73475,"close":0.73483,"volume":976.5900268554688},{"timestamp":1742355840000,"open":0.73481,"high":0.73487,"low":0.73479,"close":0.73481,"volume":717.5999755859375},{"timestamp":1742355900000,"open":0.73482,"high":0.73485,"low":0.73478,"close":0.73484,"volume":780},{"timestamp":1742355960000,"open":0.7348,"high":0.7349,"low":0.7348,"close":0.73486,"volume":1976.5400390625},{"timestamp":1742356020000,"open":0.73486,"high":0.73495,"low":0.73485,"close":0.73491,"volume":1441.43994140625},{"timestamp":1742356080000,"open":0.73491,"high":0.73495,"low":0.73489,"close":0.73493,"volume":517.8900146484375},{"timestamp":1742356140000,"open":0.73494,"high":0.73495,"low":0.7349,"close":0.73491,"volume":736.02001953125},{"timestamp":1742356200000,"open":0.73491,"high":0.73494,"low":0.73489,"close":0.73492,"volume":224.52999877929688},{"timestamp":1742356260000,"open":0.73494,"high":0.73494,"low":0.73488,"close":0.73493,"volume":617.3900146484375},{"timestamp":1742356320000,"open":0.73492,"high":0.73496,"low":0.73486,"close":0.73489,"volume":938.6099853515625},{"timestamp":1742356380000,"open":0.73495,"high":0.73501,"low":0.73489,"close":0.73494,"volume":2556.52001953125},{"timestamp":1742356440000,"open":0.73492,"high":0.73508,"low":0.73488,"close":0.73504,"volume":3248.929931640625},{"timestamp":1742356500000,"open":0.73505,"high":0.73507,"low":0.73495,"close":0.73507,"volume":2065.610107421875},{"timestamp":1742356560000,"open":0.73506,"high":0.7351,"low":0.73498,"close":0.73503,"volume":3058.1298828125},{"timestamp":1742356620000,"open":0.73504,"high":0.73519,"low":0.73502,"close":0.73514,"volume":2734.550048828125},{"timestamp":1742356680000,"open":0.73513,"high":0.73522,"low":0.73512,"close":0.73517,"volume":3954.610107421875},{"timestamp":1742356740000,"open":0.73519,"high":0.73522,"low":0.73509,"close":0.73517,"volume":2344.389892578125},{"timestamp":1742356800000,"open":0.73517,"high":0.73521,"low":0.73504,"close":0.73512,"volume":2526.5},{"timestamp":1742356860000,"open":0.73508,"high":0.73518,"low":0.73494,"close":0.73498,"volume":1587.489990234375},{"timestamp":1742356920000,"open":0.73497,"high":0.73505,"low":0.73494,"close":0.73495,"volume":1543.81005859375},{"timestamp":1742356980000,"open":0.73496,"high":0.73499,"low":0.73491,"close":0.73495,"volume":1959.0699462890625},{"timestamp":1742357040000,"open":0.73495,"high":0.73499,"low":0.73486,"close":0.73493,"volume":2358.110107421875},{"timestamp":1742357100000,"open":0.73492,"high":0.73501,"low":0.73489,"close":0.73494,"volume":1519.489990234375},{"timestamp":1742357160000,"open":0.73495,"high":0.73499,"low":0.73494,"close":0.73497,"volume":423.9800109863281},{"timestamp":1742357220000,"open":0.73494,"high":0.73505,"low":0.73494,"close":0.73494,"volume":516.27001953125},{"timestamp":1742357280000,"open":0.73495,"high":0.73503,"low":0.73491,"close":0.73498,"volume":2214.179931640625},{"timestamp":1742357340000,"open":0.73499,"high":0.73502,"low":0.73491,"close":0.73493,"volume":1536.8800048828125},{"timestamp":1742357400000,"open":0.73491,"high":0.73498,"low":0.73491,"close":0.73495,"volume":850.4600219726562},{"timestamp":1742357460000,"open":0.73496,"high":0.735,"low":0.73484,"close":0.73496,"volume":2199.77001953125},{"timestamp":1742357520000,"open":0.73496,"high":0.73496,"low":0.73477,"close":0.73478,"volume":1199.8199462890625},{"timestamp":1742357580000,"open":0.73479,"high":0.73485,"low":0.73476,"close":0.73482,"volume":616.0499877929688},{"timestamp":1742357640000,"open":0.73485,"high":0.73486,"low":0.73473,"close":0.7348,"volume":637.3099975585938},{"timestamp":1742357700000,"open":0.73477,"high":0.73484,"low":0.73472,"close":0.73481,"volume":833.0499877929688},{"timestamp":1742357760000,"open":0.73483,"high":0.73485,"low":0.73471,"close":0.7348,"volume":931.1099853515625},{"timestamp":1742357820000,"open":0.73483,"high":0.73495,"low":0.73476,"close":0.73485,"volume":2117.56005859375},{"timestamp":1742357880000,"open":0.73485,"high":0.73485,"low":0.73478,"close":0.73481,"volume":766.780029296875},{"timestamp":1742357940000,"open":0.73478,"high":0.73484,"low":0.73478,"close":0.73482,"volume":1556.0999755859375},{"timestamp":1742358000000,"open":0.73481,"high":0.73484,"low":0.73475,"close":0.7348,"volume":1364.449951171875},{"timestamp":1742358060000,"open":0.73477,"high":0.73484,"low":0.73472,"close":0.7348,"volume":1153.0999755859375},{"timestamp":1742358120000,"open":0.73482,"high":0.73484,"low":0.73475,"close":0.73475,"volume":903.4299926757812},{"timestamp":1742358180000,"open":0.73475,"high":0.73476,"low":0.73459,"close":0.73461,"volume":1692.0400390625},{"timestamp":1742358240000,"open":0.73462,"high":0.7347,"low":0.73453,"close":0.73465,"volume":2909.2900390625},{"timestamp":1742358300000,"open":0.73464,"high":0.73474,"low":0.73462,"close":0.73465,"volume":3254.949951171875},{"timestamp":1742358360000,"open":0.73466,"high":0.73469,"low":0.7346,"close":0.73462,"volume":1373.43994140625},{"timestamp":1742358420000,"open":0.73464,"high":0.73467,"low":0.73451,"close":0.73456,"volume":2151.64990234375},{"timestamp":1742358480000,"open":0.73455,"high":0.73466,"low":0.73452,"close":0.73455,"volume":2068.56005859375},{"timestamp":1742358540000,"open":0.73456,"high":0.7346,"low":0.7345,"close":0.73457,"volume":2832.35009765625},{"timestamp":1742358600000,"open":0.73452,"high":0.7346,"low":0.73445,"close":0.73448,"volume":3739.2900390625},{"timestamp":1742358660000,"open":0.73451,"high":0.73455,"low":0.73444,"close":0.73449,"volume":2154.3798828125},{"timestamp":1742358720000,"open":0.73447,"high":0.73456,"low":0.73445,"close":0.73449,"volume":3027.989990234375},{"timestamp":1742358780000,"open":0.73449,"high":0.73454,"low":0.73445,"close":0.73448,"volume":2028.010009765625},{"timestamp":1742358840000,"open":0.73447,"high":0.73453,"low":0.73444,"close":0.73448,"volume":856.4400024414062},{"timestamp":1742358900000,"open":0.73447,"high":0.73454,"low":0.73442,"close":0.73447,"volume":1868.9000244140625},{"timestamp":1742358960000,"open":0.73444,"high":0.73452,"low":0.73442,"close":0.73445,"volume":1530.52001953125},{"timestamp":1742359020000,"open":0.73446,"high":0.73447,"low":0.73439,"close":0.73443,"volume":853.3400268554688},{"timestamp":1742359080000,"open":0.73448,"high":0.73448,"low":0.7344,"close":0.73442,"volume":769.0900268554688},{"timestamp":1742359140000,"open":0.73441,"high":0.73446,"low":0.7344,"close":0.73442,"volume":492.9599914550781},{"timestamp":1742359200000,"open":0.73443,"high":0.7345,"low":0.73441,"close":0.73445,"volume":901.6900024414062},{"timestamp":1742359260000,"open":0.73442,"high":0.73446,"low":0.73439,"close":0.73443,"volume":762.8400268554688},{"timestamp":1742359320000,"open":0.73441,"high":0.7345,"low":0.73434,"close":0.73436,"volume":1628.6800537109375},{"timestamp":1742359380000,"open":0.73437,"high":0.73443,"low":0.73435,"close":0.73439,"volume":436.79998779296875},{"timestamp":1742359440000,"open":0.73441,"high":0.73446,"low":0.73438,"close":0.73444,"volume":374.3999938964844},{"timestamp":1742359500000,"open":0.73446,"high":0.73451,"low":0.73443,"close":0.73447,"volume":748.739990234375},{"timestamp":1742359560000,"open":0.73448,"high":0.7345,"low":0.73438,"close":0.73447,"volume":1201.06005859375},{"timestamp":1742359620000,"open":0.73446,"high":0.73448,"low":0.73445,"close":0.73447,"volume":286.8399963378906},{"timestamp":1742359680000,"open":0.73449,"high":0.73453,"low":0.73446,"close":0.73449,"volume":760.7000122070312},{"timestamp":1742359740000,"open":0.73448,"high":0.73452,"low":0.73441,"close":0.73444,"volume":486.3299865722656},{"timestamp":1742359800000,"open":0.73442,"high":0.73456,"low":0.73442,"close":0.73448,"volume":848.0800170898438},{"timestamp":1742359860000,"open":0.73447,"high":0.73453,"low":0.73444,"close":0.73449,"volume":1318.739990234375},{"timestamp":1742359920000,"open":0.73451,"high":0.73452,"low":0.73445,"close":0.73448,"volume":1552.5899658203125},{"timestamp":1742359980000,"open":0.73447,"high":0.73447,"low":0.73437,"close":0.73437,"volume":1035.010009765625},{"timestamp":1742360040000,"open":0.73438,"high":0.73446,"low":0.73431,"close":0.73439,"volume":1840.47998046875},{"timestamp":1742360100000,"open":0.73438,"high":0.73447,"low":0.73436,"close":0.73443,"volume":890.1699829101562},{"timestamp":1742360160000,"open":0.73444,"high":0.7345,"low":0.73438,"close":0.73441,"volume":1084.9200439453125},{"timestamp":1742360220000,"open":0.73443,"high":0.73444,"low":0.73437,"close":0.7344,"volume":1141.02001953125},{"timestamp":1742360280000,"open":0.7344,"high":0.73451,"low":0.7344,"close":0.73448,"volume":1300.050048828125},{"timestamp":1742360340000,"open":0.73449,"high":0.7345,"low":0.73446,"close":0.73449,"volume":450.79998779296875},{"timestamp":1742360400000,"open":0.73448,"high":0.7346,"low":0.73447,"close":0.73459,"volume":1041.260009765625},{"timestamp":1742360460000,"open":0.73459,"high":0.73472,"low":0.73457,"close":0.73471,"volume":1683.47998046875},{"timestamp":1742360520000,"open":0.73471,"high":0.73475,"low":0.73462,"close":0.73468,"volume":1627.3499755859375},{"timestamp":1742360580000,"open":0.73465,"high":0.73482,"low":0.73465,"close":0.73477,"volume":623.5},{"timestamp":1742360640000,"open":0.73477,"high":0.73482,"low":0.73473,"close":0.73477,"volume":1427.8900146484375},{"timestamp":1742360700000,"open":0.73478,"high":0.7349,"low":0.73474,"close":0.7348,"volume":1225.22998046875},{"timestamp":1742360760000,"open":0.7348,"high":0.73482,"low":0.73477,"close":0.73478,"volume":2531.469970703125},{"timestamp":1742360820000,"open":0.73478,"high":0.73483,"low":0.73478,"close":0.73483,"volume":1377.97998046875},{"timestamp":1742360880000,"open":0.73481,"high":0.73481,"low":0.73461,"close":0.73464,"volume":997.6300048828125},{"timestamp":1742360940000,"open":0.73465,"high":0.73471,"low":0.73464,"close":0.73471,"volume":1256.449951171875},{"timestamp":1742361000000,"open":0.7347,"high":0.73476,"low":0.7347,"close":0.73474,"volume":685.8499755859375},{"timestamp":1742361060000,"open":0.73474,"high":0.73488,"low":0.73473,"close":0.73486,"volume":1315.5999755859375},{"timestamp":1742361120000,"open":0.73486,"high":0.73486,"low":0.7348,"close":0.73484,"volume":985.25},{"timestamp":1742361180000,"open":0.73484,"high":0.73484,"low":0.73478,"close":0.7348,"volume":523.739990234375},{"timestamp":1742361240000,"open":0.7348,"high":0.73482,"low":0.73477,"close":0.7348,"volume":741.97998046875},{"timestamp":1742361300000,"open":0.73481,"high":0.73499,"low":0.7348,"close":0.73497,"volume":903.52001953125},{"timestamp":1742361360000,"open":0.73498,"high":0.73498,"low":0.73491,"close":0.73494,"volume":841.739990234375},{"timestamp":1742361420000,"open":0.73493,"high":0.73494,"low":0.73491,"close":0.73493,"volume":374.1000061035156},{"timestamp":1742361480000,"open":0.73492,"high":0.73492,"low":0.7348,"close":0.7348,"volume":467.6400146484375},{"timestamp":1742361540000,"open":0.7348,"high":0.7348,"low":0.73461,"close":0.73464,"volume":1097.3900146484375},{"timestamp":1742361600000,"open":0.73466,"high":0.7347,"low":0.73462,"close":0.73466,"volume":660.9199829101562},{"timestamp":1742361660000,"open":0.73464,"high":0.73465,"low":0.7346,"close":0.73463,"volume":504.4200134277344},{"timestamp":1742361720000,"open":0.73461,"high":0.73467,"low":0.73461,"close":0.73465,"volume":604.9299926757812},{"timestamp":1742361780000,"open":0.73466,"high":0.7347,"low":0.73459,"close":0.73462,"volume":642.3699951171875},{"timestamp":1742361840000,"open":0.73462,"high":0.7347,"low":0.73462,"close":0.73467,"volume":624.5499877929688},{"timestamp":1742361900000,"open":0.7347,"high":0.73475,"low":0.73463,"close":0.73472,"volume":710.8599853515625},{"timestamp":1742361960000,"open":0.7347,"high":0.73474,"low":0.73465,"close":0.73469,"volume":817.2899780273438},{"timestamp":1742362020000,"open":0.73467,"high":0.73473,"low":0.73465,"close":0.73468,"volume":499.04998779296875},{"timestamp":1742362080000,"open":0.73465,"high":0.73472,"low":0.73465,"close":0.7347,"volume":1397.1099853515625},{"timestamp":1742362140000,"open":0.7347,"high":0.7347,"low":0.73466,"close":0.73467,"volume":748.7999877929688},{"timestamp":1742362200000,"open":0.73467,"high":0.73469,"low":0.73463,"close":0.73468,"volume":542.7999877929688},{"timestamp":1742362260000,"open":0.73468,"high":0.73471,"low":0.73466,"close":0.73467,"volume":548.8900146484375},{"timestamp":1742362320000,"open":0.73466,"high":0.7347,"low":0.7346,"close":0.7346,"volume":548.989990234375},{"timestamp":1742362380000,"open":0.73462,"high":0.73463,"low":0.73454,"close":0.73455,"volume":433.3900146484375},{"timestamp":1742362440000,"open":0.73456,"high":0.73458,"low":0.73451,"close":0.73455,"volume":524.1400146484375},{"timestamp":1742362500000,"open":0.73456,"high":0.73459,"low":0.73452,"close":0.73459,"volume":424.20001220703125},{"timestamp":1742362560000,"open":0.73458,"high":0.7346,"low":0.73455,"close":0.73455,"volume":611.4600219726562},{"timestamp":1742362620000,"open":0.73457,"high":0.73459,"low":0.73446,"close":0.73446,"volume":886.5},{"timestamp":1742362680000,"open":0.73448,"high":0.73449,"low":0.73442,"close":0.73447,"volume":686.4000244140625},{"timestamp":1742362740000,"open":0.73448,"high":0.73453,"low":0.73445,"close":0.73451,"volume":1216.800048828125},{"timestamp":1742362800000,"open":0.7345,"high":0.73455,"low":0.73447,"close":0.73449,"volume":636.47998046875},{"timestamp":1742362860000,"open":0.73449,"high":0.73451,"low":0.73441,"close":0.73449,"volume":954.719970703125},{"timestamp":1742362920000,"open":0.7345,"high":0.73452,"low":0.73446,"close":0.73448,"volume":745.6799926757812},{"timestamp":1742362980000,"open":0.73448,"high":0.73453,"low":0.73446,"close":0.73448,"volume":864.239990234375},{"timestamp":1742363040000,"open":0.73448,"high":0.73454,"low":0.73447,"close":0.73449,"volume":686.4000244140625},{"timestamp":1742363100000,"open":0.73452,"high":0.73457,"low":0.73445,"close":0.73452,"volume":854.8800048828125},{"timestamp":1742363160000,"open":0.73452,"high":0.73462,"low":0.73449,"close":0.7346,"volume":614.6400146484375},{"timestamp":1742363220000,"open":0.73462,"high":0.73463,"low":0.73453,"close":0.73457,"volume":642.719970703125},{"timestamp":1742363280000,"open":0.73456,"high":0.7346,"low":0.73456,"close":0.73459,"volume":517.9299926757812},{"timestamp":1742363340000,"open":0.73458,"high":0.73464,"low":0.73458,"close":0.73463,"volume":636.489990234375},{"timestamp":1742363400000,"open":0.73464,"high":0.73469,"low":0.73464,"close":0.73468,"volume":655.2000122070312},{"timestamp":1742363460000,"open":0.73469,"high":0.73469,"low":0.73459,"close":0.73461,"volume":274.55999755859375},{"timestamp":1742363520000,"open":0.73461,"high":0.73462,"low":0.73452,"close":0.73462,"volume":349.3699951171875},{"timestamp":1742363580000,"open":0.73462,"high":0.73462,"low":0.7345,"close":0.73452,"volume":729.6699829101562},{"timestamp":1742363640000,"open":0.73452,"high":0.73453,"low":0.7345,"close":0.73452,"volume":286.80999755859375},{"timestamp":1742363700000,"open":0.73453,"high":0.73456,"low":0.73451,"close":0.73455,"volume":481.79998779296875},{"timestamp":1742363760000,"open":0.73455,"high":0.73456,"low":0.73453,"close":0.73454,"volume":361.6400146484375},{"timestamp":1742363820000,"open":0.73455,"high":0.73463,"low":0.7345,"close":0.73457,"volume":947.8599853515625},{"timestamp":1742363880000,"open":0.73457,"high":0.73457,"low":0.7345,"close":0.73452,"volume":648.780029296875},{"timestamp":1742363940000,"open":0.73454,"high":0.73454,"low":0.73442,"close":0.73442,"volume":705.1099853515625},{"timestamp":1742364000000,"open":0.73443,"high":0.73449,"low":0.73439,"close":0.73447,"volume":496.6400146484375},{"timestamp":1742364060000,"open":0.73447,"high":0.73464,"low":0.73447,"close":0.7346,"volume":495.80999755859375},{"timestamp":1742364120000,"open":0.73459,"high":0.73462,"low":0.73449,"close":0.73462,"volume":909.1500244140625},{"timestamp":1742364180000,"open":0.73462,"high":0.73474,"low":0.73459,"close":0.73472,"volume":528.8099975585938},{"timestamp":1742364240000,"open":0.73477,"high":0.73489,"low":0.73475,"close":0.73481,"volume":789.3900146484375},{"timestamp":1742364300000,"open":0.73482,"high":0.73498,"low":0.73478,"close":0.73494,"volume":610.7899780273438},{"timestamp":1742364360000,"open":0.73494,"high":0.73511,"low":0.73476,"close":0.73486,"volume":988.8599853515625},{"timestamp":1742364420000,"open":0.73486,"high":0.73495,"low":0.73482,"close":0.73493,"volume":797.5},{"timestamp":1742364480000,"open":0.73493,"high":0.73495,"low":0.7348,"close":0.73484,"volume":940.739990234375},{"timestamp":1742364540000,"open":0.73483,"high":0.73484,"low":0.73453,"close":0.73462,"volume":928.5399780273438},{"timestamp":1742364600000,"open":0.73464,"high":0.73493,"low":0.73461,"close":0.73491,"volume":710.239990234375},{"timestamp":1742364660000,"open":0.73493,"high":0.73503,"low":0.73487,"close":0.73497,"volume":454.79998779296875},{"timestamp":1742364720000,"open":0.73497,"high":0.73498,"low":0.7349,"close":0.73497,"volume":454.79998779296875},{"timestamp":1742364780000,"open":0.73499,"high":0.73502,"low":0.73497,"close":0.73501,"volume":361.3399963378906},{"timestamp":1742364840000,"open":0.73504,"high":0.73521,"low":0.73498,"close":0.73498,"volume":1365.6500244140625},{"timestamp":1742364900000,"open":0.73499,"high":0.73517,"low":0.73497,"close":0.73515,"volume":574.4099731445312},{"timestamp":1742364960000,"open":0.73517,"high":0.73524,"low":0.73507,"close":0.73524,"volume":915.8900146484375},{"timestamp":1742365020000,"open":0.73522,"high":0.73529,"low":0.73522,"close":0.73528,"volume":373.79998779296875},{"timestamp":1742365080000,"open":0.73527,"high":0.73527,"low":0.73516,"close":0.73516,"volume":784.97998046875},{"timestamp":1742365140000,"open":0.73516,"high":0.73522,"low":0.73515,"close":0.73518,"volume":224.27999877929688},{"timestamp":1742365200000,"open":0.73519,"high":0.73519,"low":0.7351,"close":0.73515,"volume":1738.1700439453125},{"timestamp":1742365260000,"open":0.73516,"high":0.73517,"low":0.73508,"close":0.73514,"volume":1071.56005859375},{"timestamp":1742365320000,"open":0.73514,"high":0.73519,"low":0.73511,"close":0.73518,"volume":585.6199951171875},{"timestamp":1742365380000,"open":0.73517,"high":0.73519,"low":0.73512,"close":0.73514,"volume":548.239990234375},{"timestamp":1742365440000,"open":0.73514,"high":0.73516,"low":0.73511,"close":0.73516,"volume":373.79998779296875},{"timestamp":1742365500000,"open":0.73515,"high":0.73524,"low":0.73513,"close":0.73516,"volume":822.3599853515625},{"timestamp":1742365560000,"open":0.73518,"high":0.73522,"low":0.73518,"close":0.7352,"volume":671.239990234375},{"timestamp":1742365620000,"open":0.73521,"high":0.73531,"low":0.73521,"close":0.73527,"volume":548.239990234375},{"timestamp":1742365680000,"open":0.73527,"high":0.73528,"low":0.73522,"close":0.73523,"volume":398.7200012207031},{"timestamp":1742365740000,"open":0.73523,"high":0.73528,"low":0.73523,"close":0.73526,"volume":311.5},{"timestamp":1742365800000,"open":0.73524,"high":0.73526,"low":0.73517,"close":0.73519,"volume":473.4800109863281},{"timestamp":1742365860000,"open":0.73519,"high":0.73521,"low":0.73514,"close":0.73517,"volume":490.8800048828125},{"timestamp":1742365920000,"open":0.73518,"high":0.73523,"low":0.73516,"close":0.73521,"volume":249.1999969482422},{"timestamp":1742365980000,"open":0.73522,"high":0.73527,"low":0.73519,"close":0.73526,"volume":697.760009765625},{"timestamp":1742366040000,"open":0.73525,"high":0.73546,"low":0.73525,"close":0.73541,"volume":847.280029296875},{"timestamp":1742366100000,"open":0.7354,"high":0.73548,"low":0.7354,"close":0.73546,"volume":760.0599975585938},{"timestamp":1742366160000,"open":0.73546,"high":0.73553,"low":0.73542,"close":0.73543,"volume":523.3200073242188},{"timestamp":1742366220000,"open":0.73542,"high":0.73545,"low":0.73537,"close":0.73537,"volume":373.79998779296875},{"timestamp":1742366280000,"open":0.73536,"high":0.73536,"low":0.73517,"close":0.73524,"volume":598.0800170898438},{"timestamp":1742366340000,"open":0.73523,"high":0.73523,"low":0.73516,"close":0.7352,"volume":373.79998779296875},{"timestamp":1742366400000,"open":0.73519,"high":0.73519,"low":0.73497,"close":0.73508,"volume":847.280029296875},{"timestamp":1742366460000,"open":0.7351,"high":0.7351,"low":0.73494,"close":0.73497,"volume":454.7900085449219},{"timestamp":1742366520000,"open":0.735,"high":0.73502,"low":0.73492,"close":0.73498,"volume":934.5},{"timestamp":1742366580000,"open":0.73497,"high":0.73504,"low":0.73493,"close":0.73497,"volume":697.760009765625},{"timestamp":1742366640000,"open":0.73497,"high":0.73513,"low":0.73497,"close":0.7351,"volume":772.52001953125},{"timestamp":1742366700000,"open":0.7351,"high":0.73519,"low":0.73507,"close":0.73519,"volume":722.6799926757812},{"timestamp":1742366760000,"open":0.73519,"high":0.73524,"low":0.73514,"close":0.73522,"volume":461.0199890136719},{"timestamp":1742366820000,"open":0.7352,"high":0.73525,"low":0.73519,"close":0.73522,"volume":448.55999755859375},{"timestamp":1742366880000,"open":0.73523,"high":0.73535,"low":0.73521,"close":0.73527,"volume":984.3400268554688},{"timestamp":1742366940000,"open":0.73526,"high":0.7353,"low":0.73517,"close":0.73529,"volume":934.5},{"timestamp":1742367000000,"open":0.73528,"high":0.73529,"low":0.73522,"close":0.73528,"volume":623},{"timestamp":1742367060000,"open":0.73527,"high":0.73535,"low":0.73527,"close":0.73532,"volume":585.6199951171875},{"timestamp":1742367120000,"open":0.73531,"high":0.73534,"low":0.73512,"close":0.73514,"volume":859.739990234375},{"timestamp":1742367180000,"open":0.73513,"high":0.73516,"low":0.73505,"close":0.73508,"volume":783.4400024414062},{"timestamp":1742367240000,"open":0.73508,"high":0.73515,"low":0.73504,"close":0.73507,"volume":897.1199951171875},{"timestamp":1742367300000,"open":0.73507,"high":0.73509,"low":0.73496,"close":0.73497,"volume":863.7999877929688},{"timestamp":1742367360000,"open":0.73497,"high":0.73497,"low":0.73489,"close":0.73494,"volume":1126.3199462890625},{"timestamp":1742367420000,"open":0.73492,"high":0.73495,"low":0.73477,"close":0.73479,"volume":1294.6300048828125},{"timestamp":1742367480000,"open":0.73479,"high":0.73482,"low":0.73469,"close":0.73473,"volume":1071.56005859375},{"timestamp":1742367540000,"open":0.73472,"high":0.73478,"low":0.73466,"close":0.7347,"volume":1881.4599609375},{"timestamp":1742367600000,"open":0.73472,"high":0.73484,"low":0.73462,"close":0.73479,"volume":1040.4200439453125},{"timestamp":1742367660000,"open":0.73481,"high":0.7349,"low":0.73457,"close":0.73457,"volume":1308.300048828125},{"timestamp":1742367720000,"open":0.73454,"high":0.73466,"low":0.73452,"close":0.73457,"volume":1320.760009765625},{"timestamp":1742367780000,"open":0.73459,"high":0.73467,"low":0.73452,"close":0.73453,"volume":1131.47998046875},{"timestamp":1742367840000,"open":0.73452,"high":0.73452,"low":0.73435,"close":0.73443,"volume":823.3099975585938},{"timestamp":1742367900000,"open":0.73443,"high":0.73445,"low":0.73428,"close":0.73428,"volume":927.3300170898438},{"timestamp":1742367960000,"open":0.73429,"high":0.73438,"low":0.73417,"close":0.73417,"volume":762.0399780273438},{"timestamp":1742368020000,"open":0.73415,"high":0.73416,"low":0.734,"close":0.73403,"volume":689.719970703125},{"timestamp":1742368080000,"open":0.73405,"high":0.73418,"low":0.73399,"close":0.73402,"volume":768.1799926757812},{"timestamp":1742368140000,"open":0.73402,"high":0.73406,"low":0.73382,"close":0.73382,"volume":1038.93994140625},{"timestamp":1742368200000,"open":0.73384,"high":0.73404,"low":0.73384,"close":0.73399,"volume":942.8300170898438},{"timestamp":1742368260000,"open":0.734,"high":0.73402,"low":0.73388,"close":0.73399,"volume":987.3800048828125},{"timestamp":1742368320000,"open":0.73397,"high":0.73427,"low":0.73397,"close":0.73425,"volume":789.02001953125},{"timestamp":1742368380000,"open":0.73427,"high":0.73427,"low":0.73402,"close":0.73402,"volume":838.739990234375},{"timestamp":1742368440000,"open":0.73399,"high":0.73407,"low":0.73391,"close":0.73391,"volume":985.7899780273438},{"timestamp":1742368500000,"open":0.7339,"high":0.73399,"low":0.73363,"close":0.7337,"volume":937.0599975585938},{"timestamp":1742368560000,"open":0.7337,"high":0.73376,"low":0.73361,"close":0.73375,"volume":845.5999755859375},{"timestamp":1742368620000,"open":0.73376,"high":0.73376,"low":0.73361,"close":0.73361,"volume":516.27001953125},{"timestamp":1742368680000,"open":0.73362,"high":0.73369,"low":0.73345,"close":0.73369,"volume":1055.0999755859375},{"timestamp":1742368740000,"open":0.73368,"high":0.73374,"low":0.73362,"close":0.73362,"volume":788.0900268554688},{"timestamp":1742368800000,"open":0.73362,"high":0.7338,"low":0.73357,"close":0.73371,"volume":844.239990234375},{"timestamp":1742368860000,"open":0.73372,"high":0.73385,"low":0.73361,"close":0.73382,"volume":1161.760009765625},{"timestamp":1742368920000,"open":0.73383,"high":0.73387,"low":0.73378,"close":0.73385,"volume":848.75},{"timestamp":1742368980000,"open":0.73385,"high":0.73385,"low":0.73365,"close":0.73383,"volume":1532.9200439453125},{"timestamp":1742369040000,"open":0.73382,"high":0.73387,"low":0.73369,"close":0.7337,"volume":1081.760009765625},{"timestamp":1742369100000,"open":0.73371,"high":0.7339,"low":0.7337,"close":0.73388,"volume":1079.280029296875},{"timestamp":1742369160000,"open":0.73386,"high":0.73395,"low":0.7338,"close":0.73389,"volume":1230.050048828125},{"timestamp":1742369220000,"open":0.73389,"high":0.73404,"low":0.73386,"close":0.73394,"volume":1237.56005859375},{"timestamp":1742369280000,"open":0.73395,"high":0.73405,"low":0.73389,"close":0.73392,"volume":962.0800170898438},{"timestamp":1742369340000,"open":0.73392,"high":0.73394,"low":0.73382,"close":0.73394,"volume":876.3099975585938},{"timestamp":1742369400000,"open":0.73395,"high":0.73399,"low":0.73373,"close":0.73388,"volume":1040.43994140625},{"timestamp":1742369460000,"open":0.73388,"high":0.73402,"low":0.73388,"close":0.73396,"volume":1062.239990234375},{"timestamp":1742369520000,"open":0.73396,"high":0.73415,"low":0.73394,"close":0.73397,"volume":1090.25},{"timestamp":1742369580000,"open":0.73395,"high":0.73395,"low":0.73378,"close":0.7338,"volume":635.4600219726562},{"timestamp":1742369640000,"open":0.73378,"high":0.73386,"low":0.73359,"close":0.73359,"volume":959.5},{"timestamp":1742369700000,"open":0.73359,"high":0.73359,"low":0.73339,"close":0.7334,"volume":1202.52001953125},{"timestamp":1742369760000,"open":0.7334,"high":0.73345,"low":0.73245,"close":0.73245,"volume":2065.31005859375},{"timestamp":1742369820000,"open":0.73234,"high":0.73234,"low":0.73178,"close":0.7319,"volume":2766.989990234375},{"timestamp":1742369880000,"open":0.73188,"high":0.73203,"low":0.73162,"close":0.73183,"volume":2369.300048828125},{"timestamp":1742369940000,"open":0.73182,"high":0.73194,"low":0.73156,"close":0.73168,"volume":2058.5},{"timestamp":1742370000000,"open":0.73172,"high":0.73191,"low":0.73166,"close":0.73174,"volume":1943.6700439453125},{"timestamp":1742370060000,"open":0.73174,"high":0.73187,"low":0.73154,"close":0.73179,"volume":1735.2099609375},{"timestamp":1742370120000,"open":0.73179,"high":0.73188,"low":0.73122,"close":0.73126,"volume":2070.280029296875},{"timestamp":1742370180000,"open":0.73129,"high":0.73131,"low":0.73087,"close":0.73122,"volume":2646.489990234375},{"timestamp":1742370240000,"open":0.73123,"high":0.7313,"low":0.73091,"close":0.731,"volume":2221.419921875},{"timestamp":1742370300000,"open":0.731,"high":0.73116,"low":0.73091,"close":0.73093,"volume":1547.52001953125},{"timestamp":1742370360000,"open":0.73096,"high":0.73105,"low":0.73079,"close":0.73096,"volume":1497.5999755859375},{"timestamp":1742370420000,"open":0.73099,"high":0.73099,"low":0.73068,"close":0.7307,"volume":1809.989990234375},{"timestamp":1742370480000,"open":0.73072,"high":0.73077,"low":0.7305,"close":0.73071,"volume":2053.10009765625},{"timestamp":1742370540000,"open":0.73072,"high":0.73117,"low":0.73063,"close":0.73115,"volume":1580.68994140625},{"timestamp":1742370600000,"open":0.73115,"high":0.73138,"low":0.73102,"close":0.73138,"volume":2213.6201171875},{"timestamp":1742370660000,"open":0.73137,"high":0.7317,"low":0.73136,"close":0.73159,"volume":2527.1201171875},{"timestamp":1742370720000,"open":0.73159,"high":0.73178,"low":0.7315,"close":0.73172,"volume":2276.31005859375},{"timestamp":1742370780000,"open":0.73171,"high":0.73178,"low":0.73149,"close":0.7315,"volume":2513.68994140625},{"timestamp":1742370840000,"open":0.7315,"high":0.73177,"low":0.73137,"close":0.73173,"volume":2555.929931640625},{"timestamp":1742370900000,"open":0.73173,"high":0.73199,"low":0.73169,"close":0.73191,"volume":1715.18994140625},{"timestamp":1742370960000,"open":0.73192,"high":0.73192,"low":0.73169,"close":0.73173,"volume":1275.77001953125},{"timestamp":1742371020000,"open":0.73173,"high":0.73183,"low":0.73155,"close":0.73179,"volume":1210.5799560546875},{"timestamp":1742371080000,"open":0.7318,"high":0.73181,"low":0.73138,"close":0.7314,"volume":1398},{"timestamp":1742371140000,"open":0.73143,"high":0.73151,"low":0.73127,"close":0.73135,"volume":1245.2900390625},{"timestamp":1742371200000,"open":0.73132,"high":0.73202,"low":0.73132,"close":0.73202,"volume":2401.989990234375},{"timestamp":1742371260000,"open":0.73202,"high":0.7322,"low":0.73197,"close":0.73219,"volume":2266.330078125},{"timestamp":1742371320000,"open":0.73216,"high":0.73249,"low":0.73216,"close":0.73246,"volume":1578.8900146484375},{"timestamp":1742371380000,"open":0.73248,"high":0.73281,"low":0.73247,"close":0.73277,"volume":1877.6800537109375},{"timestamp":1742371440000,"open":0.73278,"high":0.73291,"low":0.73267,"close":0.73278,"volume":1711.3199462890625},{"timestamp":1742371500000,"open":0.7328,"high":0.733,"low":0.73266,"close":0.73299,"volume":1188.0999755859375},{"timestamp":1742371560000,"open":0.73297,"high":0.73298,"low":0.73278,"close":0.73291,"volume":1222.4599609375},{"timestamp":1742371620000,"open":0.73289,"high":0.73298,"low":0.7328,"close":0.73293,"volume":1209.9599609375},{"timestamp":1742371680000,"open":0.73292,"high":0.73295,"low":0.73281,"close":0.7329,"volume":1110.43994140625},{"timestamp":1742371740000,"open":0.73289,"high":0.7329,"low":0.73275,"close":0.73279,"volume":1421.5799560546875},{"timestamp":1742371800000,"open":0.73278,"high":0.73292,"low":0.7326,"close":0.7326,"volume":1402.97998046875},{"timestamp":1742371860000,"open":0.73262,"high":0.73277,"low":0.73261,"close":0.73262,"volume":1271.93994140625},{"timestamp":1742371920000,"open":0.73261,"high":0.73265,"low":0.73248,"close":0.73254,"volume":1134.77001953125},{"timestamp":1742371980000,"open":0.73255,"high":0.73256,"low":0.73246,"close":0.73255,"volume":1122.3699951171875},{"timestamp":1742372040000,"open":0.73258,"high":0.7329,"low":0.73257,"close":0.73288,"volume":953.969970703125},{"timestamp":1742372100000,"open":0.73286,"high":0.73295,"low":0.73272,"close":0.7328,"volume":779.3800048828125},{"timestamp":1742372160000,"open":0.73283,"high":0.73301,"low":0.73277,"close":0.73281,"volume":1089.9000244140625},{"timestamp":1742372220000,"open":0.73285,"high":0.73312,"low":0.73281,"close":0.73312,"volume":772.9600219726562},{"timestamp":1742372280000,"open":0.7331,"high":0.7332,"low":0.73308,"close":0.73315,"volume":855.0900268554688},{"timestamp":1742372340000,"open":0.73313,"high":0.73338,"low":0.73313,"close":0.73333,"volume":1200.18994140625},{"timestamp":1742372400000,"open":0.73331,"high":0.73339,"low":0.7332,"close":0.73335,"volume":853.52001953125},{"timestamp":1742372460000,"open":0.73332,"high":0.73337,"low":0.73331,"close":0.73332,"volume":660.3800048828125},{"timestamp":1742372520000,"open":0.7333,"high":0.73349,"low":0.7332,"close":0.73349,"volume":716.4600219726562},{"timestamp":1742372580000,"open":0.73347,"high":0.73368,"low":0.73345,"close":0.73368,"volume":803.6799926757812},{"timestamp":1742372640000,"open":0.73369,"high":0.73369,"low":0.73354,"close":0.73359,"volume":996.7999877929688},{"timestamp":1742372700000,"open":0.73358,"high":0.73363,"low":0.73353,"close":0.73361,"volume":834.8200073242188},{"timestamp":1742372760000,"open":0.7336,"high":0.73364,"low":0.73356,"close":0.73364,"volume":884.6599731445312},{"timestamp":1742372820000,"open":0.73363,"high":0.73363,"low":0.73354,"close":0.73356,"volume":672.8400268554688},{"timestamp":1742372880000,"open":0.73358,"high":0.73368,"low":0.73354,"close":0.73364,"volume":897.1199951171875},{"timestamp":1742372940000,"open":0.73365,"high":0.73373,"low":0.73362,"close":0.73362,"volume":710.219970703125},{"timestamp":1742373000000,"open":0.73365,"high":0.73376,"low":0.73355,"close":0.73376,"volume":946.969970703125},{"timestamp":1742373060000,"open":0.73376,"high":0.73387,"low":0.73373,"close":0.73377,"volume":996.8099975585938},{"timestamp":1742373120000,"open":0.73375,"high":0.73378,"low":0.73355,"close":0.73365,"volume":1096.47998046875},{"timestamp":1742373180000,"open":0.73366,"high":0.73368,"low":0.73342,"close":0.73351,"volume":991.1699829101562},{"timestamp":1742373240000,"open":0.73351,"high":0.73354,"low":0.73336,"close":0.7335,"volume":860.4299926757812},{"timestamp":1742373300000,"open":0.73351,"high":0.73353,"low":0.73341,"close":0.73348,"volume":685.8499755859375},{"timestamp":1742373360000,"open":0.73348,"high":0.73371,"low":0.73346,"close":0.73361,"volume":885.3699951171875},{"timestamp":1742373420000,"open":0.73364,"high":0.73366,"low":0.73349,"close":0.73354,"volume":1143.5400390625},{"timestamp":1742373480000,"open":0.73353,"high":0.73357,"low":0.73334,"close":0.73334,"volume":749.77001953125},{"timestamp":1742373540000,"open":0.73333,"high":0.73348,"low":0.73327,"close":0.73337,"volume":1109.9200439453125},{"timestamp":1742373600000,"open":0.73339,"high":0.73348,"low":0.7333,"close":0.73343,"volume":1036.6099853515625},{"timestamp":1742373660000,"open":0.73345,"high":0.73351,"low":0.7334,"close":0.73341,"volume":1284.469970703125},{"timestamp":1742373720000,"open":0.73343,"high":0.73353,"low":0.73331,"close":0.73334,"volume":910.3400268554688},{"timestamp":1742373780000,"open":0.73338,"high":0.7334,"low":0.73313,"close":0.73327,"volume":1271.9599609375},{"timestamp":1742373840000,"open":0.73326,"high":0.7334,"low":0.73324,"close":0.73337,"volume":829.280029296875},{"timestamp":1742373900000,"open":0.73336,"high":0.73343,"low":0.7333,"close":0.73337,"volume":823.02001953125},{"timestamp":1742373960000,"open":0.73338,"high":0.73341,"low":0.733,"close":0.733,"volume":860.4299926757812},{"timestamp":1742374020000,"open":0.73299,"high":0.73301,"low":0.73286,"close":0.73288,"volume":779.3900146484375},{"timestamp":1742374080000,"open":0.73289,"high":0.73316,"low":0.73283,"close":0.73315,"volume":1717.7900390625},{"timestamp":1742374140000,"open":0.73314,"high":0.73314,"low":0.73302,"close":0.73309,"volume":1837.77001953125},{"timestamp":1742374200000,"open":0.73307,"high":0.73307,"low":0.73287,"close":0.73296,"volume":829.280029296875},{"timestamp":1742374260000,"open":0.73297,"high":0.73304,"low":0.73283,"close":0.73285,"volume":885.4099731445312},{"timestamp":1742374320000,"open":0.73284,"high":0.73301,"low":0.73284,"close":0.73296,"volume":879.1500244140625},{"timestamp":1742374380000,"open":0.73298,"high":0.73303,"low":0.73288,"close":0.73296,"volume":798.0800170898438},{"timestamp":1742374440000,"open":0.73297,"high":0.73321,"low":0.73293,"close":0.73321,"volume":660.9099731445312},{"timestamp":1742374500000,"open":0.73318,"high":0.73318,"low":0.73301,"close":0.73313,"volume":922.780029296875},{"timestamp":1742374560000,"open":0.73315,"high":0.73315,"low":0.73299,"close":0.73299,"volume":848.5800170898438},{"timestamp":1742374620000,"open":0.733,"high":0.73305,"low":0.73284,"close":0.73299,"volume":985.9199829101562},{"timestamp":1742374680000,"open":0.73298,"high":0.73312,"low":0.73293,"close":0.73309,"volume":985.9199829101562},{"timestamp":1742374740000,"open":0.73308,"high":0.7331,"low":0.73289,"close":0.73295,"volume":898.5599975585938},{"timestamp":1742374800000,"open":0.73293,"high":0.73293,"low":0.73271,"close":0.73278,"volume":1574.050048828125},{"timestamp":1742374860000,"open":0.73278,"high":0.73298,"low":0.73278,"close":0.73284,"volume":1346.8800048828125},{"timestamp":1742374920000,"open":0.73284,"high":0.73298,"low":0.73278,"close":0.73298,"volume":1358.1700439453125},{"timestamp":1742374980000,"open":0.73298,"high":0.73307,"low":0.73281,"close":0.73286,"volume":1283.56005859375},{"timestamp":1742375040000,"open":0.73283,"high":0.73287,"low":0.73274,"close":0.73281,"volume":1359.22998046875},{"timestamp":1742375100000,"open":0.7328,"high":0.73281,"low":0.73264,"close":0.73269,"volume":1185.6099853515625},{"timestamp":1742375160000,"open":0.7327,"high":0.73276,"low":0.73267,"close":0.73269,"volume":1050},{"timestamp":1742375220000,"open":0.7327,"high":0.733,"low":0.7327,"close":0.733,"volume":687.4199829101562},{"timestamp":1742375280000,"open":0.73294,"high":0.73304,"low":0.73293,"close":0.73294,"volume":1192.6500244140625},{"timestamp":1742375340000,"open":0.73296,"high":0.73302,"low":0.73293,"close":0.73295,"volume":581.469970703125},{"timestamp":1742375400000,"open":0.73294,"high":0.73301,"low":0.73273,"close":0.73273,"volume":678.0900268554688},{"timestamp":1742375460000,"open":0.73274,"high":0.73289,"low":0.73263,"close":0.73289,"volume":911.0399780273438},{"timestamp":1742375520000,"open":0.73288,"high":0.73288,"low":0.73276,"close":0.73278,"volume":861.1199951171875},{"timestamp":1742375580000,"open":0.73278,"high":0.73278,"low":0.73243,"close":0.73245,"volume":1597.43994140625},{"timestamp":1742375640000,"open":0.73245,"high":0.73249,"low":0.73235,"close":0.73236,"volume":912.5999755859375},{"timestamp":1742375700000,"open":0.73235,"high":0.73261,"low":0.73229,"close":0.7326,"volume":1366.4300537109375},{"timestamp":1742375760000,"open":0.73257,"high":0.73269,"low":0.73257,"close":0.73262,"volume":886.9500122070312},{"timestamp":1742375820000,"open":0.73261,"high":0.73281,"low":0.73258,"close":0.73273,"volume":1111.97998046875},{"timestamp":1742375880000,"open":0.73272,"high":0.73273,"low":0.73256,"close":0.73267,"volume":1342.7099609375},{"timestamp":1742375940000,"open":0.73266,"high":0.73266,"low":0.73258,"close":0.73263,"volume":983.7899780273438},{"timestamp":1742376000000,"open":0.73263,"high":0.73265,"low":0.73247,"close":0.73254,"volume":1178.72998046875},{"timestamp":1742376060000,"open":0.73255,"high":0.7327,"low":0.73255,"close":0.73266,"volume":1335.1400146484375},{"timestamp":1742376120000,"open":0.73266,"high":0.73283,"low":0.73266,"close":0.73276,"volume":1141.3499755859375},{"timestamp":1742376180000,"open":0.73277,"high":0.73295,"low":0.73276,"close":0.73287,"volume":1272.3199462890625},{"timestamp":1742376240000,"open":0.73286,"high":0.73297,"low":0.73286,"close":0.73292,"volume":843.2000122070312},{"timestamp":1742376300000,"open":0.73292,"high":0.73296,"low":0.73287,"close":0.73287,"volume":964.1900024414062},{"timestamp":1742376360000,"open":0.73287,"high":0.73304,"low":0.73285,"close":0.73304,"volume":1000.3400268554688},{"timestamp":1742376420000,"open":0.73303,"high":0.73303,"low":0.7329,"close":0.7329,"volume":798.280029296875},{"timestamp":1742376480000,"open":0.73289,"high":0.73298,"low":0.73286,"close":0.73289,"volume":829.4099731445312},{"timestamp":1742376540000,"open":0.73287,"high":0.73315,"low":0.73287,"close":0.73311,"volume":1103.8499755859375},{"timestamp":1742376600000,"open":0.73311,"high":0.7332,"low":0.73306,"close":0.73318,"volume":1043.75},{"timestamp":1742376660000,"open":0.73321,"high":0.73329,"low":0.73317,"close":0.73329,"volume":854.25},{"timestamp":1742376720000,"open":0.73327,"high":0.73363,"low":0.73327,"close":0.73362,"volume":1208.4599609375},{"timestamp":1742376780000,"open":0.7336,"high":0.73365,"low":0.73352,"close":0.73354,"volume":935.3200073242188},{"timestamp":1742376840000,"open":0.73355,"high":0.73358,"low":0.7335,"close":0.73352,"volume":492.6199951171875},{"timestamp":1742376900000,"open":0.73354,"high":0.73354,"low":0.73329,"close":0.73331,"volume":442.70001220703125},{"timestamp":1742376960000,"open":0.73331,"high":0.73363,"low":0.73331,"close":0.73362,"volume":1034.699951171875},{"timestamp":1742377020000,"open":0.73363,"high":0.73365,"low":0.73354,"close":0.73365,"volume":1000.22998046875},{"timestamp":1742377080000,"open":0.73364,"high":0.73368,"low":0.73344,"close":0.73349,"volume":965.760009765625},{"timestamp":1742377140000,"open":0.73346,"high":0.73356,"low":0.73344,"close":0.73356,"volume":598.1400146484375},{"timestamp":1742377200000,"open":0.73359,"high":0.73359,"low":0.73348,"close":0.73357,"volume":606.0499877929688},{"timestamp":1742377260000,"open":0.73356,"high":0.73363,"low":0.73343,"close":0.73346,"volume":853.5999755859375},{"timestamp":1742377320000,"open":0.73345,"high":0.73346,"low":0.73335,"close":0.7334,"volume":762.0999755859375},{"timestamp":1742377380000,"open":0.73339,"high":0.73342,"low":0.73332,"close":0.73342,"volume":647.9400024414062},{"timestamp":1742377440000,"open":0.73341,"high":0.73343,"low":0.73333,"close":0.73337,"volume":928.4000244140625},{"timestamp":1742377500000,"open":0.73337,"high":0.73341,"low":0.73328,"close":0.73337,"volume":648.0800170898438},{"timestamp":1742377560000,"open":0.73337,"high":0.73342,"low":0.7333,"close":0.73331,"volume":673.02001953125},{"timestamp":1742377620000,"open":0.73332,"high":0.73337,"low":0.73326,"close":0.73326,"volume":560.780029296875},{"timestamp":1742377680000,"open":0.73327,"high":0.73335,"low":0.73324,"close":0.73335,"volume":577.8400268554688},{"timestamp":1742377740000,"open":0.73334,"high":0.73353,"low":0.73334,"close":0.73353,"volume":891.0399780273438},{"timestamp":1742377800000,"open":0.73351,"high":0.73361,"low":0.73348,"close":0.73357,"volume":791.219970703125},{"timestamp":1742377860000,"open":0.73357,"high":0.73373,"low":0.73352,"close":0.73373,"volume":1115.219970703125},{"timestamp":1742377920000,"open":0.73373,"high":0.73399,"low":0.73371,"close":0.73394,"volume":928.3400268554688},{"timestamp":1742377980000,"open":0.73392,"high":0.73392,"low":0.73378,"close":0.73385,"volume":1015.5},{"timestamp":1742378040000,"open":0.73384,"high":0.73384,"low":0.73361,"close":0.73363,"volume":1339.4599609375},{"timestamp":1742378100000,"open":0.73364,"high":0.73364,"low":0.7334,"close":0.73342,"volume":1577.8299560546875},{"timestamp":1742378160000,"open":0.73342,"high":0.73355,"low":0.73339,"close":0.73344,"volume":1299.0899658203125},{"timestamp":1742378220000,"open":0.73345,"high":0.73349,"low":0.73327,"close":0.7333,"volume":848.030029296875},{"timestamp":1742378280000,"open":0.73328,"high":0.73332,"low":0.73317,"close":0.7333,"volume":1215.43994140625},{"timestamp":1742378340000,"open":0.73329,"high":0.73332,"low":0.73307,"close":0.73317,"volume":992.3200073242188},{"timestamp":1742378400000,"open":0.73319,"high":0.7333,"low":0.73284,"close":0.73284,"volume":1682.030029296875},{"timestamp":1742378460000,"open":0.73284,"high":0.73289,"low":0.73269,"close":0.73273,"volume":1645.3699951171875},{"timestamp":1742378520000,"open":0.73272,"high":0.73285,"low":0.73265,"close":0.73283,"volume":1164.699951171875},{"timestamp":1742378580000,"open":0.73281,"high":0.73288,"low":0.73276,"close":0.73279,"volume":897.989990234375},{"timestamp":1742378640000,"open":0.73279,"high":0.73279,"low":0.73253,"close":0.73257,"volume":798.260009765625},{"timestamp":1742378700000,"open":0.73256,"high":0.73262,"low":0.73254,"close":0.73257,"volume":1016.8099975585938},{"timestamp":1742378760000,"open":0.73256,"high":0.73258,"low":0.7324,"close":0.73245,"volume":1325.449951171875},{"timestamp":1742378820000,"open":0.73242,"high":0.73248,"low":0.73239,"close":0.73248,"volume":1043.5999755859375},{"timestamp":1742378880000,"open":0.73248,"high":0.73251,"low":0.73241,"close":0.73242,"volume":883.4199829101562},{"timestamp":1742378940000,"open":0.73243,"high":0.73248,"low":0.7324,"close":0.73247,"volume":1009.489990234375},{"timestamp":1742379000000,"open":0.73245,"high":0.73254,"low":0.73245,"close":0.7325,"volume":1168.300048828125},{"timestamp":1742379060000,"open":0.7325,"high":0.73252,"low":0.73243,"close":0.73252,"volume":648.9099731445312},{"timestamp":1742379120000,"open":0.7325,"high":0.73268,"low":0.73243,"close":0.73264,"volume":1517.2099609375},{"timestamp":1742379180000,"open":0.73265,"high":0.73266,"low":0.73257,"close":0.73264,"volume":1197.5999755859375},{"timestamp":1742379240000,"open":0.73264,"high":0.73274,"low":0.73258,"close":0.73258,"volume":1267.5699462890625},{"timestamp":1742379300000,"open":0.73259,"high":0.73267,"low":0.73255,"close":0.73264,"volume":662.5499877929688},{"timestamp":1742379360000,"open":0.73262,"high":0.73269,"low":0.73261,"close":0.73269,"volume":617.3200073242188},{"timestamp":1742379420000,"open":0.73268,"high":0.73277,"low":0.73268,"close":0.73275,"volume":561.1699829101562},{"timestamp":1742379480000,"open":0.73275,"high":0.73296,"low":0.73272,"close":0.73288,"volume":853.989990234375},{"timestamp":1742379540000,"open":0.73291,"high":0.733,"low":0.73288,"close":0.73295,"volume":348.8800048828125},{"timestamp":1742379600000,"open":0.73297,"high":0.73302,"low":0.73294,"close":0.73302,"volume":523.3400268554688},{"timestamp":1742379660000,"open":0.73304,"high":0.73317,"low":0.73297,"close":0.73316,"volume":918.1500244140625},{"timestamp":1742379720000,"open":0.73314,"high":0.73314,"low":0.73307,"close":0.73312,"volume":542.469970703125},{"timestamp":1742379780000,"open":0.7331,"high":0.73322,"low":0.7331,"close":0.73311,"volume":838.6799926757812},{"timestamp":1742379840000,"open":0.73311,"high":0.73317,"low":0.7331,"close":0.73312,"volume":355.3999938964844},{"timestamp":1742379900000,"open":0.73309,"high":0.73309,"low":0.73295,"close":0.73303,"volume":667.1500244140625},{"timestamp":1742379960000,"open":0.73301,"high":0.73311,"low":0.73301,"close":0.73305,"volume":579.8800048828125},{"timestamp":1742380020000,"open":0.73307,"high":0.73309,"low":0.733,"close":0.73303,"volume":486.3299865722656},{"timestamp":1742380080000,"open":0.73301,"high":0.73301,"low":0.73272,"close":0.73273,"volume":631.3400268554688},{"timestamp":1742380140000,"open":0.73273,"high":0.73281,"low":0.73273,"close":0.73276,"volume":480.1000061035156},{"timestamp":1742380200000,"open":0.73275,"high":0.73277,"low":0.73247,"close":0.73263,"volume":711.72998046875},{"timestamp":1742380260000,"open":0.73261,"high":0.73263,"low":0.73253,"close":0.73261,"volume":578.6199951171875},{"timestamp":1742380320000,"open":0.73259,"high":0.7327,"low":0.73244,"close":0.73263,"volume":938.6900024414062},{"timestamp":1742380380000,"open":0.73266,"high":0.73268,"low":0.73257,"close":0.73263,"volume":754.4500122070312},{"timestamp":1742380440000,"open":0.73263,"high":0.73263,"low":0.73246,"close":0.73259,"volume":586.0900268554688},{"timestamp":1742380500000,"open":0.73259,"high":0.73261,"low":0.73245,"close":0.73246,"volume":685.8499755859375},{"timestamp":1742380560000,"open":0.73248,"high":0.73248,"low":0.73241,"close":0.73243,"volume":261.8699951171875},{"timestamp":1742380620000,"open":0.73245,"high":0.73248,"low":0.73237,"close":0.73237,"volume":356.9700012207031},{"timestamp":1742380680000,"open":0.73238,"high":0.73247,"low":0.73236,"close":0.73241,"volume":617.27001953125},{"timestamp":1742380740000,"open":0.7324,"high":0.73246,"low":0.73236,"close":0.73242,"volume":561.1500244140625},{"timestamp":1742380800000,"open":0.73243,"high":0.73244,"low":0.73237,"close":0.7324,"volume":611.0499877929688},{"timestamp":1742380860000,"open":0.7324,"high":0.73243,"low":0.73236,"close":0.7324,"volume":392.8299865722656},{"timestamp":1742380920000,"open":0.73239,"high":0.73245,"low":0.73237,"close":0.73239,"volume":673.4199829101562},{"timestamp":1742380980000,"open":0.7324,"high":0.73241,"low":0.73234,"close":0.73238,"volume":473.8599853515625},{"timestamp":1742381040000,"open":0.73238,"high":0.73241,"low":0.73231,"close":0.7324,"volume":598.5599975585938},{"timestamp":1742381100000,"open":0.73243,"high":0.73272,"low":0.73243,"close":0.73258,"volume":766.9400024414062},{"timestamp":1742381160000,"open":0.73257,"high":0.73264,"low":0.73252,"close":0.73252,"volume":464.5400085449219},{"timestamp":1742381220000,"open":0.7325,"high":0.7327,"low":0.73249,"close":0.73269,"volume":511.3299865722656},{"timestamp":1742381280000,"open":0.73269,"high":0.73282,"low":0.73262,"close":0.73281,"volume":554.969970703125},{"timestamp":1742381340000,"open":0.73282,"high":0.7329,"low":0.73274,"close":0.73282,"volume":751.4099731445312},{"timestamp":1742381400000,"open":0.73282,"high":0.73288,"low":0.73275,"close":0.73277,"volume":554.9400024414062},{"timestamp":1742381460000,"open":0.73277,"high":0.73285,"low":0.73266,"close":0.73267,"volume":668.72998046875},{"timestamp":1742381520000,"open":0.7327,"high":0.73274,"low":0.73259,"close":0.7327,"volume":467.6400146484375},{"timestamp":1742381580000,"open":0.73268,"high":0.73279,"low":0.73266,"close":0.73279,"volume":529.97998046875},{"timestamp":1742381640000,"open":0.73277,"high":0.73286,"low":0.73277,"close":0.73281,"volume":374.1000061035156},{"timestamp":1742381700000,"open":0.73279,"high":0.73284,"low":0.7327,"close":0.73284,"volume":511.2799987792969},{"timestamp":1742381760000,"open":0.73282,"high":0.73287,"low":0.73279,"close":0.73282,"volume":517.510009765625},{"timestamp":1742381820000,"open":0.73284,"high":0.73284,"low":0.73278,"close":0.7328,"volume":336.7200012207031},{"timestamp":1742381880000,"open":0.73278,"high":0.73281,"low":0.73267,"close":0.73273,"volume":542.52001953125},{"timestamp":1742381940000,"open":0.73274,"high":0.73284,"low":0.73272,"close":0.73279,"volume":586.1400146484375},{"timestamp":1742382000000,"open":0.73278,"high":0.7328,"low":0.73272,"close":0.73276,"volume":548.760009765625},{"timestamp":1742382060000,"open":0.73275,"high":0.73277,"low":0.73269,"close":0.73273,"volume":562.780029296875},{"timestamp":1742382120000,"open":0.73273,"high":0.73274,"low":0.73259,"close":0.73267,"volume":866.77001953125},{"timestamp":1742382180000,"open":0.73268,"high":0.73282,"low":0.73268,"close":0.73278,"volume":632.9299926757812},{"timestamp":1742382240000,"open":0.73278,"high":0.73287,"low":0.73278,"close":0.73281,"volume":735.8900146484375},{"timestamp":1742382300000,"open":0.73281,"high":0.73284,"low":0.73275,"close":0.73276,"volume":700.030029296875},{"timestamp":1742382360000,"open":0.73278,"high":0.73281,"low":0.73265,"close":0.73276,"volume":776.2999877929688},{"timestamp":1742382420000,"open":0.73275,"high":0.73281,"low":0.73268,"close":0.7328,"volume":891.5999755859375},{"timestamp":1742382480000,"open":0.73278,"high":0.73289,"low":0.73275,"close":0.73275,"volume":1060.18994140625},{"timestamp":1742382540000,"open":0.73277,"high":0.73287,"low":0.7327,"close":0.73282,"volume":879.3400268554688},{"timestamp":1742382600000,"open":0.73281,"high":0.73287,"low":0.73278,"close":0.73287,"volume":579.75},{"timestamp":1742382660000,"open":0.73289,"high":0.73302,"low":0.73287,"close":0.73299,"volume":774.1900024414062},{"timestamp":1742382720000,"open":0.73298,"high":0.73313,"low":0.73296,"close":0.73313,"volume":989.8699951171875},{"timestamp":1742382780000,"open":0.73315,"high":0.73325,"low":0.73312,"close":0.73324,"volume":1373.8299560546875},{"timestamp":1742382840000,"open":0.73323,"high":0.73349,"low":0.7332,"close":0.73336,"volume":873.9099731445312},{"timestamp":1742382900000,"open":0.73338,"high":0.73347,"low":0.73334,"close":0.73335,"volume":591.8499755859375},{"timestamp":1742382960000,"open":0.73335,"high":0.73342,"low":0.7333,"close":0.73336,"volume":716.4500122070312},{"timestamp":1742383020000,"open":0.73339,"high":0.73354,"low":0.73336,"close":0.73351,"volume":431.42999267578125},{"timestamp":1742383080000,"open":0.73349,"high":0.73364,"low":0.73345,"close":0.73362,"volume":504.6300048828125},{"timestamp":1742383140000,"open":0.73359,"high":0.73359,"low":0.73342,"close":0.73342,"volume":548.239990234375},{"timestamp":1742383200000,"open":0.73339,"high":0.73352,"low":0.73335,"close":0.73345,"volume":778.719970703125},{"timestamp":1742383260000,"open":0.73348,"high":0.73357,"low":0.73346,"close":0.73353,"volume":579.3800048828125},{"timestamp":1742383320000,"open":0.73353,"high":0.73354,"low":0.73347,"close":0.73352,"volume":548.239990234375},{"timestamp":1742383380000,"open":0.73355,"high":0.73387,"low":0.73355,"close":0.73385,"volume":784.9600219726562},{"timestamp":1742383440000,"open":0.73388,"high":0.73388,"low":0.7338,"close":0.73383,"volume":604.2999877929688},{"timestamp":1742383500000,"open":0.73383,"high":0.73399,"low":0.73382,"close":0.73392,"volume":568.469970703125},{"timestamp":1742383560000,"open":0.73393,"high":0.73412,"low":0.73385,"close":0.73407,"volume":747.5599975585938},{"timestamp":1742383620000,"open":0.73405,"high":0.73428,"low":0.73405,"close":0.73428,"volume":816.469970703125},{"timestamp":1742383680000,"open":0.73428,"high":0.73434,"low":0.73412,"close":0.73412,"volume":709.7000122070312},{"timestamp":1742383740000,"open":0.7341,"high":0.73423,"low":0.73409,"close":0.73416,"volume":660.1400146484375},{"timestamp":1742383800000,"open":0.73417,"high":0.73417,"low":0.73399,"close":0.73401,"volume":655.5},{"timestamp":1742383860000,"open":0.734,"high":0.73425,"low":0.734,"close":0.73415,"volume":753.0700073242188},{"timestamp":1742383920000,"open":0.73414,"high":0.73458,"low":0.73413,"close":0.73456,"volume":742.2000122070312},{"timestamp":1742383980000,"open":0.73458,"high":0.7346,"low":0.73446,"close":0.73459,"volume":1070.469970703125},{"timestamp":1742384040000,"open":0.73457,"high":0.73474,"low":0.73457,"close":0.73466,"volume":609.9400024414062},{"timestamp":1742384100000,"open":0.73467,"high":0.73485,"low":0.73465,"close":0.73485,"volume":908.719970703125},{"timestamp":1742384160000,"open":0.73484,"high":0.73493,"low":0.73482,"close":0.73493,"volume":972.1900024414062},{"timestamp":1742384220000,"open":0.73492,"high":0.73512,"low":0.73492,"close":0.73507,"volume":866.219970703125},{"timestamp":1742384280000,"open":0.73505,"high":0.7352,"low":0.73498,"close":0.73516,"volume":788.469970703125},{"timestamp":1742384340000,"open":0.73517,"high":0.73518,"low":0.735,"close":0.735,"volume":741.6599731445312},{"timestamp":1742384400000,"open":0.73503,"high":0.73514,"low":0.73503,"close":0.7351,"volume":718.5499877929688},{"timestamp":1742384460000,"open":0.7351,"high":0.73521,"low":0.73508,"close":0.73521,"volume":447.8399963378906},{"timestamp":1742384520000,"open":0.73519,"high":0.73533,"low":0.73514,"close":0.73532,"volume":646.8800048828125},{"timestamp":1742384580000,"open":0.73532,"high":0.73537,"low":0.7351,"close":0.73532,"volume":877.0499877929688},{"timestamp":1742384640000,"open":0.73534,"high":0.73545,"low":0.73527,"close":0.73531,"volume":789.9400024414062},{"timestamp":1742384700000,"open":0.73532,"high":0.73543,"low":0.73529,"close":0.73535,"volume":898.8800048828125},{"timestamp":1742384760000,"open":0.73531,"high":0.73541,"low":0.73531,"close":0.73531,"volume":591.030029296875},{"timestamp":1742384820000,"open":0.73532,"high":0.73536,"low":0.73515,"close":0.73516,"volume":541.1699829101562},{"timestamp":1742384880000,"open":0.73514,"high":0.73517,"low":0.7351,"close":0.73514,"volume":385.8699951171875},{"timestamp":1742384940000,"open":0.73517,"high":0.73529,"low":0.73516,"close":0.73527,"volume":575.3400268554688},{"timestamp":1742385000000,"open":0.73525,"high":0.7354,"low":0.73517,"close":0.73517,"volume":733.9600219726562},{"timestamp":1742385060000,"open":0.73517,"high":0.73533,"low":0.73504,"close":0.7353,"volume":928.5},{"timestamp":1742385120000,"open":0.73529,"high":0.73554,"low":0.73527,"close":0.73549,"volume":864.719970703125},{"timestamp":1742385180000,"open":0.73552,"high":0.73553,"low":0.73537,"close":0.73537,"volume":752.6699829101562},{"timestamp":1742385240000,"open":0.73541,"high":0.73545,"low":0.73521,"close":0.73525,"volume":758.8800048828125},{"timestamp":1742385300000,"open":0.73526,"high":0.73571,"low":0.73526,"close":0.73571,"volume":1144.469970703125},{"timestamp":1742385360000,"open":0.73573,"high":0.73585,"low":0.7354,"close":0.73559,"volume":1729.1600341796875},{"timestamp":1742385420000,"open":0.73554,"high":0.7357,"low":0.73539,"close":0.73544,"volume":1629.6400146484375},{"timestamp":1742385480000,"open":0.73543,"high":0.73547,"low":0.7353,"close":0.7354,"volume":1399.7900390625},{"timestamp":1742385540000,"open":0.73541,"high":0.73545,"low":0.73535,"close":0.73538,"volume":999.9600219726562},{"timestamp":1742385600000,"open":0.73541,"high":0.73551,"low":0.73533,"close":0.73538,"volume":1152.27001953125},{"timestamp":1742385660000,"open":0.73538,"high":0.73551,"low":0.73536,"close":0.73539,"volume":1125.8499755859375},{"timestamp":1742385720000,"open":0.73541,"high":0.73558,"low":0.73537,"close":0.73558,"volume":908.22998046875},{"timestamp":1742385780000,"open":0.73558,"high":0.73558,"low":0.73543,"close":0.73547,"volume":726.239990234375},{"timestamp":1742385840000,"open":0.73545,"high":0.73563,"low":0.7354,"close":0.73563,"volume":697.1599731445312},{"timestamp":1742385900000,"open":0.73561,"high":0.73565,"low":0.73548,"close":0.73563,"volume":971.0999755859375},{"timestamp":1742385960000,"open":0.73564,"high":0.73573,"low":0.73551,"close":0.73553,"volume":996},{"timestamp":1742386020000,"open":0.73555,"high":0.73555,"low":0.73543,"close":0.73548,"volume":933.75},{"timestamp":1742386080000,"open":0.73549,"high":0.73566,"low":0.73545,"close":0.73554,"volume":890.1699829101562},{"timestamp":1742386140000,"open":0.73548,"high":0.73557,"low":0.73541,"close":0.73545,"volume":947.6900024414062},{"timestamp":1742386200000,"open":0.73546,"high":0.7356,"low":0.73543,"close":0.73553,"volume":1275.8599853515625},{"timestamp":1742386260000,"open":0.73553,"high":0.73575,"low":0.73548,"close":0.73572,"volume":1487.3800048828125},{"timestamp":1742386320000,"open":0.73574,"high":0.73596,"low":0.73565,"close":0.7359,"volume":1299.030029296875},{"timestamp":1742386380000,"open":0.73589,"high":0.73591,"low":0.73577,"close":0.73583,"volume":1045.1400146484375},{"timestamp":1742386440000,"open":0.73583,"high":0.73593,"low":0.73583,"close":0.73588,"volume":821.0399780273438},{"timestamp":1742386500000,"open":0.73589,"high":0.73608,"low":0.73586,"close":0.73604,"volume":1263.9000244140625},{"timestamp":1742386560000,"open":0.73605,"high":0.73606,"low":0.73597,"close":0.73603,"volume":933},{"timestamp":1742386620000,"open":0.73601,"high":0.73618,"low":0.73601,"close":0.73613,"volume":1026.06005859375},{"timestamp":1742386680000,"open":0.73612,"high":0.73613,"low":0.73605,"close":0.73605,"volume":727.3300170898438},{"timestamp":1742386740000,"open":0.73603,"high":0.73622,"low":0.73602,"close":0.7362,"volume":1249.5400390625},{"timestamp":1742386800000,"open":0.73619,"high":0.73636,"low":0.73617,"close":0.73628,"volume":1007.0399780273438},{"timestamp":1742386860000,"open":0.73628,"high":0.73628,"low":0.73609,"close":0.73612,"volume":1044.31005859375},{"timestamp":1742386920000,"open":0.73609,"high":0.73622,"low":0.73609,"close":0.73619,"volume":660.3699951171875},{"timestamp":1742386980000,"open":0.73619,"high":0.7362,"low":0.73612,"close":0.7362,"volume":665.0399780273438},{"timestamp":1742387040000,"open":0.73621,"high":0.73625,"low":0.73587,"close":0.73588,"volume":919.8499755859375},{"timestamp":1742387100000,"open":0.73589,"high":0.7359,"low":0.73577,"close":0.73579,"volume":832.8099975585938},{"timestamp":1742387160000,"open":0.73578,"high":0.73612,"low":0.73575,"close":0.7358,"volume":1058.1199951171875},{"timestamp":1742387220000,"open":0.73579,"high":0.73594,"low":0.73579,"close":0.73589,"volume":1039.52001953125},{"timestamp":1742387280000,"open":0.73588,"high":0.73588,"low":0.73579,"close":0.7358,"volume":901.1799926757812},{"timestamp":1742387340000,"open":0.7358,"high":0.73588,"low":0.73577,"close":0.73578,"volume":540.7100219726562},{"timestamp":1742387400000,"open":0.7358,"high":0.73589,"low":0.73564,"close":0.73565,"volume":839.0399780273438},{"timestamp":1742387460000,"open":0.73565,"high":0.7357,"low":0.73559,"close":0.73561,"volume":652.5800170898438},{"timestamp":1742387520000,"open":0.73561,"high":0.73569,"low":0.73559,"close":0.73567,"volume":560.9099731445312},{"timestamp":1742387580000,"open":0.73565,"high":0.73583,"low":0.73563,"close":0.73582,"volume":867.0499877929688},{"timestamp":1742387640000,"open":0.73581,"high":0.73589,"low":0.73572,"close":0.73575,"volume":848.8499755859375},{"timestamp":1742387700000,"open":0.73575,"high":0.73595,"low":0.73573,"close":0.73588,"volume":959.77001953125},{"timestamp":1742387760000,"open":0.73587,"high":0.73587,"low":0.73569,"close":0.73572,"volume":1044.9599609375},{"timestamp":1742387820000,"open":0.73571,"high":0.73581,"low":0.73564,"close":0.73564,"volume":1168},{"timestamp":1742387880000,"open":0.73564,"high":0.73571,"low":0.73551,"close":0.73553,"volume":959.719970703125},{"timestamp":1742387940000,"open":0.73553,"high":0.73561,"low":0.73549,"close":0.7356,"volume":709.0800170898438},{"timestamp":1742388000000,"open":0.73559,"high":0.73576,"low":0.73558,"close":0.73576,"volume":1183.31005859375},{"timestamp":1742388060000,"open":0.73578,"high":0.73584,"low":0.73568,"close":0.73584,"volume":1264.719970703125},{"timestamp":1742388120000,"open":0.73583,"high":0.73597,"low":0.73582,"close":0.7359,"volume":1277.52001953125},{"timestamp":1742388180000,"open":0.73589,"high":0.73593,"low":0.73578,"close":0.73585,"volume":715.2999877929688},{"timestamp":1742388240000,"open":0.73584,"high":0.73594,"low":0.73576,"close":0.73593,"volume":634.4400024414062},{"timestamp":1742388300000,"open":0.73593,"high":0.73593,"low":0.73577,"close":0.7358,"volume":615.780029296875},{"timestamp":1742388360000,"open":0.73582,"high":0.73584,"low":0.73562,"close":0.73562,"volume":740.1799926757812},{"timestamp":1742388420000,"open":0.73562,"high":0.73566,"low":0.73556,"close":0.73562,"volume":765.0599975585938},{"timestamp":1742388480000,"open":0.73563,"high":0.7357,"low":0.73559,"close":0.73569,"volume":634.4400024414062},{"timestamp":1742388540000,"open":0.73568,"high":0.73572,"low":0.73557,"close":0.73557,"volume":721.52001953125},{"timestamp":1742388600000,"open":0.73559,"high":0.73568,"low":0.73553,"close":0.73563,"volume":859.9099731445312},{"timestamp":1742388660000,"open":0.73562,"high":0.73571,"low":0.73552,"close":0.73571,"volume":1013.8599853515625},{"timestamp":1742388720000,"open":0.73569,"high":0.73588,"low":0.73568,"close":0.73578,"volume":1696.6800537109375},{"timestamp":1742388780000,"open":0.73578,"high":0.73584,"low":0.73577,"close":0.73583,"volume":845.489990234375},{"timestamp":1742388840000,"open":0.73582,"high":0.73593,"low":0.7358,"close":0.73592,"volume":856.469970703125},{"timestamp":1742388900000,"open":0.7359,"high":0.73597,"low":0.73561,"close":0.73563,"volume":1350.4100341796875},{"timestamp":1742388960000,"open":0.73564,"high":0.73571,"low":0.73551,"close":0.73552,"volume":1185.8699951171875},{"timestamp":1742389020000,"open":0.73552,"high":0.73566,"low":0.73544,"close":0.73565,"volume":1485.56005859375},{"timestamp":1742389080000,"open":0.73564,"high":0.73591,"low":0.73563,"close":0.73588,"volume":1618.300048828125},{"timestamp":1742389140000,"open":0.73594,"high":0.73597,"low":0.73561,"close":0.73568,"volume":1087.1400146484375},{"timestamp":1742389200000,"open":0.73573,"high":0.73574,"low":0.7356,"close":0.73565,"volume":1182.050048828125},{"timestamp":1742389260000,"open":0.73567,"high":0.73626,"low":0.73567,"close":0.73624,"volume":1206.260009765625},{"timestamp":1742389320000,"open":0.73625,"high":0.73631,"low":0.7361,"close":0.73631,"volume":899.1599731445312},{"timestamp":1742389380000,"open":0.73629,"high":0.73633,"low":0.73612,"close":0.73621,"volume":1209.5899658203125},{"timestamp":1742389440000,"open":0.73619,"high":0.73629,"low":0.73602,"close":0.73602,"volume":889.27001953125},{"timestamp":1742389500000,"open":0.73602,"high":0.73624,"low":0.73599,"close":0.73624,"volume":813.510009765625},{"timestamp":1742389560000,"open":0.73623,"high":0.73624,"low":0.736,"close":0.73601,"volume":1278.3499755859375},{"timestamp":1742389620000,"open":0.73603,"high":0.73618,"low":0.73597,"close":0.73604,"volume":1046.4000244140625},{"timestamp":1742389680000,"open":0.73603,"high":0.73611,"low":0.73579,"close":0.73579,"volume":1236.719970703125},{"timestamp":1742389740000,"open":0.73578,"high":0.7358,"low":0.73566,"close":0.73574,"volume":1347.550048828125},{"timestamp":1742389800000,"open":0.73574,"high":0.73599,"low":0.73574,"close":0.73594,"volume":932.760009765625},{"timestamp":1742389860000,"open":0.73594,"high":0.73606,"low":0.73589,"close":0.73603,"volume":943.97998046875},{"timestamp":1742389920000,"open":0.73604,"high":0.73608,"low":0.73588,"close":0.73588,"volume":802.6500244140625},{"timestamp":1742389980000,"open":0.73588,"high":0.73593,"low":0.73585,"close":0.73588,"volume":810.0900268554688},{"timestamp":1742390040000,"open":0.73586,"high":0.73592,"low":0.73581,"close":0.73592,"volume":647.3900146484375},{"timestamp":1742390100000,"open":0.73593,"high":0.73594,"low":0.73564,"close":0.73568,"volume":948.6199951171875},{"timestamp":1742390160000,"open":0.7357,"high":0.73586,"low":0.73566,"close":0.73586,"volume":1055.699951171875},{"timestamp":1742390220000,"open":0.73587,"high":0.73589,"low":0.73574,"close":0.73574,"volume":813.52001953125},{"timestamp":1742390280000,"open":0.73572,"high":0.73573,"low":0.7356,"close":0.7356,"volume":1267.77001953125},{"timestamp":1742390340000,"open":0.7356,"high":0.73565,"low":0.73551,"close":0.73553,"volume":1181.1800537109375},{"timestamp":1742390400000,"open":0.73555,"high":0.73566,"low":0.73546,"close":0.73548,"volume":947.6099853515625},{"timestamp":1742390460000,"open":0.73548,"high":0.73551,"low":0.73523,"close":0.73526,"volume":1217.8299560546875},{"timestamp":1742390520000,"open":0.73528,"high":0.73541,"low":0.73527,"close":0.73538,"volume":1441.43994140625},{"timestamp":1742390580000,"open":0.73542,"high":0.73554,"low":0.73541,"close":0.73552,"volume":1680.6800537109375},{"timestamp":1742390640000,"open":0.73548,"high":0.73551,"low":0.73542,"close":0.73545,"volume":768.0599975585938},{"timestamp":1742390700000,"open":0.73542,"high":0.73558,"low":0.73542,"close":0.73554,"volume":1138.280029296875},{"timestamp":1742390760000,"open":0.73553,"high":0.73576,"low":0.73544,"close":0.7357,"volume":1533.0699462890625},{"timestamp":1742390820000,"open":0.7357,"high":0.73574,"low":0.73562,"close":0.73572,"volume":902.4400024414062},{"timestamp":1742390880000,"open":0.7357,"high":0.73578,"low":0.73568,"close":0.73575,"volume":590.0599975585938},{"timestamp":1742390940000,"open":0.73575,"high":0.73579,"low":0.73563,"close":0.73568,"volume":863.1900024414062},{"timestamp":1742391000000,"open":0.73568,"high":0.73578,"low":0.73564,"close":0.73576,"volume":886.489990234375},{"timestamp":1742391060000,"open":0.73573,"high":0.73586,"low":0.73564,"close":0.73584,"volume":1108.780029296875},{"timestamp":1742391120000,"open":0.73582,"high":0.73583,"low":0.73566,"close":0.73576,"volume":1157.1300048828125},{"timestamp":1742391180000,"open":0.73574,"high":0.73582,"low":0.73569,"close":0.73575,"volume":1087.1600341796875},{"timestamp":1742391240000,"open":0.73572,"high":0.73572,"low":0.73561,"close":0.73567,"volume":1196.3599853515625},{"timestamp":1742391300000,"open":0.73564,"high":0.7357,"low":0.73538,"close":0.73538,"volume":1291.4300537109375},{"timestamp":1742391360000,"open":0.73538,"high":0.73544,"low":0.7352,"close":0.73522,"volume":1075.300048828125},{"timestamp":1742391420000,"open":0.73522,"high":0.73526,"low":0.7351,"close":0.73513,"volume":1160.1800537109375},{"timestamp":1742391480000,"open":0.73512,"high":0.73512,"low":0.73501,"close":0.73507,"volume":1516.9300537109375},{"timestamp":1742391540000,"open":0.73507,"high":0.73513,"low":0.73494,"close":0.73512,"volume":1353.280029296875},{"timestamp":1742391600000,"open":0.73511,"high":0.73527,"low":0.73506,"close":0.73522,"volume":1293.06005859375},{"timestamp":1742391660000,"open":0.73524,"high":0.73543,"low":0.73495,"close":0.73501,"volume":1613.77001953125},{"timestamp":1742391720000,"open":0.73499,"high":0.73503,"low":0.73487,"close":0.73501,"volume":1916.6600341796875},{"timestamp":1742391780000,"open":0.73501,"high":0.73502,"low":0.73488,"close":0.7349,"volume":1181.800048828125},{"timestamp":1742391840000,"open":0.7349,"high":0.73495,"low":0.7348,"close":0.73492,"volume":1212.9000244140625},{"timestamp":1742391900000,"open":0.73492,"high":0.73506,"low":0.73486,"close":0.73492,"volume":1475.3800048828125},{"timestamp":1742391960000,"open":0.73489,"high":0.73499,"low":0.73485,"close":0.73496,"volume":1083.8299560546875},{"timestamp":1742392020000,"open":0.73497,"high":0.735,"low":0.73468,"close":0.73468,"volume":1026.31005859375},{"timestamp":1742392080000,"open":0.73471,"high":0.73482,"low":0.73458,"close":0.73466,"volume":1192.68994140625},{"timestamp":1742392140000,"open":0.73465,"high":0.73468,"low":0.73448,"close":0.73452,"volume":1227.280029296875},{"timestamp":1742392200000,"open":0.73452,"high":0.73456,"low":0.73447,"close":0.73453,"volume":1113.77001953125},{"timestamp":1742392260000,"open":0.73454,"high":0.73458,"low":0.73436,"close":0.73437,"volume":951.8200073242188},{"timestamp":1742392320000,"open":0.73436,"high":0.73438,"low":0.73428,"close":0.73438,"volume":976.9500122070312},{"timestamp":1742392380000,"open":0.73433,"high":0.73436,"low":0.73416,"close":0.73418,"volume":1003.7000122070312},{"timestamp":1742392440000,"open":0.73416,"high":0.73427,"low":0.73413,"close":0.73419,"volume":1047.199951171875},{"timestamp":1742392500000,"open":0.7342,"high":0.73424,"low":0.7341,"close":0.73424,"volume":1104.8199462890625},{"timestamp":1742392560000,"open":0.73425,"high":0.73434,"low":0.73418,"close":0.73431,"volume":1210.6600341796875},{"timestamp":1742392620000,"open":0.73431,"high":0.73456,"low":0.73431,"close":0.73454,"volume":927.219970703125},{"timestamp":1742392680000,"open":0.73456,"high":0.73463,"low":0.73452,"close":0.73463,"volume":771.4099731445312},{"timestamp":1742392740000,"open":0.73464,"high":0.73464,"low":0.73449,"close":0.73462,"volume":976.5800170898438},{"timestamp":1742392800000,"open":0.73461,"high":0.73468,"low":0.73439,"close":0.73452,"volume":1220.760009765625},{"timestamp":1742392860000,"open":0.73452,"high":0.73452,"low":0.7343,"close":0.73434,"volume":1294.4300537109375},{"timestamp":1742392920000,"open":0.73435,"high":0.73441,"low":0.73434,"close":0.73438,"volume":1545.5},{"timestamp":1742392980000,"open":0.73438,"high":0.73444,"low":0.73428,"close":0.73435,"volume":1206},{"timestamp":1742393040000,"open":0.73435,"high":0.73449,"low":0.73432,"close":0.73444,"volume":1701.6700439453125},{"timestamp":1742393100000,"open":0.73441,"high":0.73449,"low":0.73436,"close":0.7344,"volume":1242.1500244140625},{"timestamp":1742393160000,"open":0.7344,"high":0.7344,"low":0.73427,"close":0.73436,"volume":1573.780029296875},{"timestamp":1742393220000,"open":0.73438,"high":0.73452,"low":0.73434,"close":0.73442,"volume":1488.52001953125},{"timestamp":1742393280000,"open":0.7344,"high":0.73452,"low":0.7344,"close":0.73447,"volume":1689.8599853515625},{"timestamp":1742393340000,"open":0.73447,"high":0.73463,"low":0.73444,"close":0.73463,"volume":1556.8499755859375},{"timestamp":1742393400000,"open":0.73465,"high":0.73475,"low":0.73456,"close":0.73467,"volume":1749.6099853515625},{"timestamp":1742393460000,"open":0.73465,"high":0.73468,"low":0.73453,"close":0.73454,"volume":934.52001953125},{"timestamp":1742393520000,"open":0.73454,"high":0.73458,"low":0.73448,"close":0.73455,"volume":1182.219970703125},{"timestamp":1742393580000,"open":0.73455,"high":0.7346,"low":0.7345,"close":0.73457,"volume":999.1300048828125},{"timestamp":1742393640000,"open":0.73458,"high":0.73473,"low":0.73456,"close":0.73472,"volume":1082.280029296875},{"timestamp":1742393700000,"open":0.73472,"high":0.73474,"low":0.7346,"close":0.73472,"volume":950.4600219726562},{"timestamp":1742393760000,"open":0.73471,"high":0.73474,"low":0.73464,"close":0.73474,"volume":858.5800170898438},{"timestamp":1742393820000,"open":0.73475,"high":0.73479,"low":0.73465,"close":0.73468,"volume":808.6300048828125},{"timestamp":1742393880000,"open":0.7347,"high":0.73478,"low":0.73468,"close":0.73473,"volume":746.6799926757812},{"timestamp":1742393940000,"open":0.73477,"high":0.73479,"low":0.73471,"close":0.73475,"volume":1107.1600341796875},{"timestamp":1742394000000,"open":0.73473,"high":0.73473,"low":0.73457,"close":0.73459,"volume":578.5},{"timestamp":1742394060000,"open":0.73456,"high":0.73457,"low":0.73441,"close":0.73454,"volume":1238.050048828125},{"timestamp":1742394120000,"open":0.73454,"high":0.73458,"low":0.73445,"close":0.73455,"volume":1074.9000244140625},{"timestamp":1742394180000,"open":0.73458,"high":0.73464,"low":0.73451,"close":0.73459,"volume":1258.4599609375},{"timestamp":1742394240000,"open":0.73459,"high":0.73468,"low":0.73455,"close":0.73461,"volume":1064.1500244140625},{"timestamp":1742394300000,"open":0.73464,"high":0.73468,"low":0.73456,"close":0.73468,"volume":1076.489990234375},{"timestamp":1742394360000,"open":0.73468,"high":0.73482,"low":0.73463,"close":0.73482,"volume":998.7000122070312},{"timestamp":1742394420000,"open":0.73481,"high":0.73486,"low":0.73475,"close":0.73477,"volume":1039.06005859375},{"timestamp":1742394480000,"open":0.73476,"high":0.7348,"low":0.73461,"close":0.7347,"volume":852.4299926757812},{"timestamp":1742394540000,"open":0.73473,"high":0.73473,"low":0.73458,"close":0.73461,"volume":1171.1500244140625},{"timestamp":1742394600000,"open":0.73463,"high":0.73476,"low":0.73454,"close":0.73476,"volume":1298.6199951171875},{"timestamp":1742394660000,"open":0.73475,"high":0.73497,"low":0.73464,"close":0.73494,"volume":1859.7099609375},{"timestamp":1742394720000,"open":0.73496,"high":0.73521,"low":0.73494,"close":0.73519,"volume":1224.6199951171875},{"timestamp":1742394780000,"open":0.73519,"high":0.7352,"low":0.7351,"close":0.73513,"volume":534.4500122070312},{"timestamp":1742394840000,"open":0.73513,"high":0.73513,"low":0.73502,"close":0.73507,"volume":653.8300170898438},{"timestamp":1742394900000,"open":0.73507,"high":0.73517,"low":0.7349,"close":0.7349,"volume":809.219970703125},{"timestamp":1742394960000,"open":0.73491,"high":0.73496,"low":0.73482,"close":0.73492,"volume":1012.3200073242188},{"timestamp":1742395020000,"open":0.73492,"high":0.73498,"low":0.73484,"close":0.73497,"volume":698.6199951171875},{"timestamp":1742395080000,"open":0.73497,"high":0.735,"low":0.73494,"close":0.73498,"volume":441.2699890136719},{"timestamp":1742395140000,"open":0.73498,"high":0.73504,"low":0.73492,"close":0.73504,"volume":559.3900146484375},{"timestamp":1742395200000,"open":0.73503,"high":0.73517,"low":0.73503,"close":0.73514,"volume":733.489990234375},{"timestamp":1742395260000,"open":0.73516,"high":0.73521,"low":0.7351,"close":0.73513,"volume":441.3500061035156},{"timestamp":1742395320000,"open":0.73514,"high":0.73516,"low":0.73505,"close":0.73516,"volume":752.0999755859375},{"timestamp":1742395380000,"open":0.73518,"high":0.73531,"low":0.73517,"close":0.7353,"volume":1199.199951171875},{"timestamp":1742395440000,"open":0.7353,"high":0.73532,"low":0.73519,"close":0.73523,"volume":944.6799926757812},{"timestamp":1742395500000,"open":0.73525,"high":0.73529,"low":0.73519,"close":0.73522,"volume":703.969970703125},{"timestamp":1742395560000,"open":0.73522,"high":0.73526,"low":0.73502,"close":0.73505,"volume":863.9600219726562},{"timestamp":1742395620000,"open":0.73505,"high":0.73507,"low":0.73489,"close":0.73489,"volume":609.1799926757812},{"timestamp":1742395680000,"open":0.73487,"high":0.73491,"low":0.73479,"close":0.73479,"volume":840.6799926757812},{"timestamp":1742395740000,"open":0.73478,"high":0.73489,"low":0.73473,"close":0.73486,"volume":1214.9200439453125},{"timestamp":1742395800000,"open":0.73487,"high":0.73489,"low":0.73481,"close":0.73484,"volume":1119},{"timestamp":1742395860000,"open":0.73482,"high":0.73483,"low":0.73471,"close":0.73471,"volume":932.5},{"timestamp":1742395920000,"open":0.73469,"high":0.73472,"low":0.73424,"close":0.73439,"volume":1802.6700439453125},{"timestamp":1742395980000,"open":0.73439,"high":0.73469,"low":0.73434,"close":0.73464,"volume":1749.06005859375},{"timestamp":1742396040000,"open":0.73464,"high":0.73469,"low":0.73454,"close":0.73459,"volume":1430.260009765625},{"timestamp":1742396100000,"open":0.73461,"high":0.73469,"low":0.73447,"close":0.7345,"volume":1263.06005859375},{"timestamp":1742396160000,"open":0.7345,"high":0.73451,"low":0.73435,"close":0.73449,"volume":1115.52001953125},{"timestamp":1742396220000,"open":0.73451,"high":0.73476,"low":0.73449,"close":0.73471,"volume":1016.0900268554688},{"timestamp":1742396280000,"open":0.73473,"high":0.73474,"low":0.73455,"close":0.73459,"volume":877.4199829101562},{"timestamp":1742396340000,"open":0.73458,"high":0.73458,"low":0.73441,"close":0.73446,"volume":1526.6800537109375},{"timestamp":1742396400000,"open":0.73446,"high":0.73463,"low":0.73446,"close":0.73454,"volume":1240},{"timestamp":1742396460000,"open":0.73454,"high":0.73457,"low":0.73445,"close":0.73448,"volume":1130.8800048828125},{"timestamp":1742396520000,"open":0.73447,"high":0.73453,"low":0.7344,"close":0.7344,"volume":944.6099853515625},{"timestamp":1742396580000,"open":0.73441,"high":0.73446,"low":0.73429,"close":0.73429,"volume":689.8699951171875},{"timestamp":1742396640000,"open":0.73428,"high":0.73428,"low":0.7341,"close":0.73414,"volume":1237},{"timestamp":1742396700000,"open":0.73413,"high":0.73437,"low":0.73412,"close":0.73429,"volume":2098.739990234375},{"timestamp":1742396760000,"open":0.73429,"high":0.73439,"low":0.73423,"close":0.73432,"volume":2063.8798828125},{"timestamp":1742396820000,"open":0.73435,"high":0.73448,"low":0.73435,"close":0.73444,"volume":1366.699951171875},{"timestamp":1742396880000,"open":0.73443,"high":0.73448,"low":0.73438,"close":0.73445,"volume":1207.2900390625},{"timestamp":1742396940000,"open":0.73448,"high":0.73468,"low":0.73439,"close":0.7344,"volume":1512.8299560546875},{"timestamp":1742397000000,"open":0.73439,"high":0.7345,"low":0.73438,"close":0.73449,"volume":1371.7099609375},{"timestamp":1742397060000,"open":0.73448,"high":0.73453,"low":0.73443,"close":0.73446,"volume":1553.3599853515625},{"timestamp":1742397120000,"open":0.73445,"high":0.7345,"low":0.73435,"close":0.73442,"volume":1273.9300537109375},{"timestamp":1742397180000,"open":0.73443,"high":0.73447,"low":0.73434,"close":0.73442,"volume":1360.81005859375},{"timestamp":1742397240000,"open":0.73443,"high":0.73448,"low":0.7343,"close":0.73438,"volume":1380.56005859375},{"timestamp":1742397300000,"open":0.73436,"high":0.73437,"low":0.73427,"close":0.73435,"volume":809.5999755859375},{"timestamp":1742397360000,"open":0.73435,"high":0.7344,"low":0.73433,"close":0.73438,"volume":764.489990234375},{"timestamp":1742397420000,"open":0.73436,"high":0.73439,"low":0.7341,"close":0.73421,"volume":1164.77001953125},{"timestamp":1742397480000,"open":0.73419,"high":0.73423,"low":0.73402,"close":0.73402,"volume":1560.239990234375},{"timestamp":1742397540000,"open":0.73404,"high":0.73409,"low":0.73397,"close":0.73403,"volume":1674.6700439453125},{"timestamp":1742397600000,"open":0.73403,"high":0.73424,"low":0.73402,"close":0.73419,"volume":1231.760009765625},{"timestamp":1742397660000,"open":0.7342,"high":0.73426,"low":0.73417,"close":0.7342,"volume":1084.1099853515625},{"timestamp":1742397720000,"open":0.73419,"high":0.73428,"low":0.73419,"close":0.73425,"volume":871.760009765625},{"timestamp":1742397780000,"open":0.73424,"high":0.73426,"low":0.73411,"close":0.73414,"volume":1162.5400390625},{"timestamp":1742397840000,"open":0.73412,"high":0.73416,"low":0.73409,"close":0.73413,"volume":795.52001953125},{"timestamp":1742397900000,"open":0.73414,"high":0.73418,"low":0.73409,"close":0.73414,"volume":845.510009765625},{"timestamp":1742397960000,"open":0.73413,"high":0.73416,"low":0.73408,"close":0.73413,"volume":808.25},{"timestamp":1742398020000,"open":0.73413,"high":0.73423,"low":0.73409,"close":0.73423,"volume":884.010009765625},{"timestamp":1742398080000,"open":0.73425,"high":0.73425,"low":0.73409,"close":0.73419,"volume":949.1199951171875},{"timestamp":1742398140000,"open":0.73419,"high":0.73421,"low":0.73414,"close":0.73418,"volume":731.4099731445312},{"timestamp":1742398200000,"open":0.73416,"high":0.73418,"low":0.73405,"close":0.73415,"volume":1206.6800537109375},{"timestamp":1742398260000,"open":0.73418,"high":0.7342,"low":0.73399,"close":0.73419,"volume":1265.760009765625},{"timestamp":1742398320000,"open":0.73423,"high":0.73431,"low":0.7342,"close":0.73423,"volume":1562.010009765625},{"timestamp":1742398380000,"open":0.73423,"high":0.73425,"low":0.73405,"close":0.73406,"volume":1318.1300048828125},{"timestamp":1742398440000,"open":0.73406,"high":0.73406,"low":0.73377,"close":0.73378,"volume":1113.5999755859375},{"timestamp":1742398500000,"open":0.7338,"high":0.7338,"low":0.73369,"close":0.73372,"volume":1817.4599609375},{"timestamp":1742398560000,"open":0.73373,"high":0.73374,"low":0.73357,"close":0.73357,"volume":1021.9400024414062},{"timestamp":1742398620000,"open":0.73358,"high":0.73361,"low":0.73344,"close":0.73346,"volume":1493.8299560546875},{"timestamp":1742398680000,"open":0.73346,"high":0.73355,"low":0.73335,"close":0.73347,"volume":2010.3299560546875},{"timestamp":1742398740000,"open":0.73348,"high":0.73375,"low":0.73342,"close":0.73353,"volume":2314.760009765625},{"timestamp":1742398800000,"open":0.73353,"high":0.73354,"low":0.73343,"close":0.73347,"volume":1641.050048828125},{"timestamp":1742398860000,"open":0.73349,"high":0.73353,"low":0.7332,"close":0.73326,"volume":1896.8399658203125},{"timestamp":1742398920000,"open":0.73326,"high":0.73336,"low":0.73325,"close":0.73336,"volume":1706.510009765625},{"timestamp":1742398980000,"open":0.73334,"high":0.73343,"low":0.73326,"close":0.73335,"volume":1918.300048828125},{"timestamp":1742399040000,"open":0.73336,"high":0.73343,"low":0.73328,"close":0.73331,"volume":1768.52001953125},{"timestamp":1742399100000,"open":0.73333,"high":0.73335,"low":0.73322,"close":0.73327,"volume":1378.469970703125},{"timestamp":1742399160000,"open":0.73328,"high":0.73328,"low":0.73319,"close":0.73327,"volume":1730.0899658203125},{"timestamp":1742399220000,"open":0.73327,"high":0.73341,"low":0.73325,"close":0.73336,"volume":2072.3701171875},{"timestamp":1742399280000,"open":0.73333,"high":0.73346,"low":0.73332,"close":0.73343,"volume":1991.510009765625},{"timestamp":1742399340000,"open":0.73345,"high":0.73357,"low":0.73335,"close":0.73341,"volume":1580.8399658203125},{"timestamp":1742399400000,"open":0.7334,"high":0.7334,"low":0.73326,"close":0.73332,"volume":1213.6500244140625},{"timestamp":1742399460000,"open":0.73331,"high":0.73335,"low":0.73329,"close":0.73333,"volume":784.219970703125},{"timestamp":1742399520000,"open":0.73335,"high":0.73338,"low":0.73327,"close":0.7333,"volume":1331.97998046875},{"timestamp":1742399580000,"open":0.73331,"high":0.7334,"low":0.73321,"close":0.73324,"volume":1095.3599853515625},{"timestamp":1742399640000,"open":0.73323,"high":0.73328,"low":0.73318,"close":0.73318,"volume":945.989990234375},{"timestamp":1742399700000,"open":0.73318,"high":0.73323,"low":0.73316,"close":0.73319,"volume":1156.2900390625},{"timestamp":1742399760000,"open":0.7332,"high":0.73331,"low":0.73318,"close":0.73328,"volume":2098.5400390625},{"timestamp":1742399820000,"open":0.73329,"high":0.73357,"low":0.73327,"close":0.73352,"volume":1947.3499755859375},{"timestamp":1742399880000,"open":0.73356,"high":0.73356,"low":0.73331,"close":0.73339,"volume":1460.43994140625},{"timestamp":1742399940000,"open":0.73338,"high":0.7335,"low":0.73337,"close":0.73346,"volume":1369.5400390625},{"timestamp":1742400000000,"open":0.73343,"high":0.73366,"low":0.73343,"close":0.73354,"volume":1239.5699462890625},{"timestamp":1742400060000,"open":0.73355,"high":0.73369,"low":0.73351,"close":0.73357,"volume":1435.0999755859375},{"timestamp":1742400120000,"open":0.73356,"high":0.73357,"low":0.73345,"close":0.73352,"volume":1049.8599853515625},{"timestamp":1742400180000,"open":0.73352,"high":0.73353,"low":0.73344,"close":0.73353,"volume":709.0800170898438},{"timestamp":1742400240000,"open":0.73351,"high":0.73352,"low":0.7334,"close":0.73344,"volume":709.0800170898438},{"timestamp":1742400300000,"open":0.73345,"high":0.73347,"low":0.73335,"close":0.7334,"volume":817.2999877929688},{"timestamp":1742400360000,"open":0.73339,"high":0.73345,"low":0.73339,"close":0.73343,"volume":1052.72998046875},{"timestamp":1742400420000,"open":0.73345,"high":0.73362,"low":0.73342,"close":0.73355,"volume":1306.199951171875},{"timestamp":1742400480000,"open":0.73359,"high":0.73364,"low":0.73351,"close":0.73361,"volume":758.8400268554688},{"timestamp":1742400540000,"open":0.73361,"high":0.73364,"low":0.73344,"close":0.73346,"volume":989},{"timestamp":1742400600000,"open":0.73347,"high":0.7336,"low":0.73345,"close":0.73354,"volume":1107.1600341796875},{"timestamp":1742400660000,"open":0.73353,"high":0.73358,"low":0.73346,"close":0.73353,"volume":1245.5999755859375},{"timestamp":1742400720000,"open":0.73353,"high":0.73361,"low":0.73345,"close":0.73357,"volume":1320.18994140625},{"timestamp":1742400780000,"open":0.73357,"high":0.73361,"low":0.73349,"close":0.73354,"volume":1001.4199829101562},{"timestamp":1742400840000,"open":0.73353,"high":0.73361,"low":0.73353,"close":0.73359,"volume":909.9299926757812},{"timestamp":1742400900000,"open":0.73358,"high":0.73373,"low":0.73358,"close":0.73373,"volume":754.4199829101562},{"timestamp":1742400960000,"open":0.73375,"high":0.73381,"low":0.73368,"close":0.73369,"volume":889.6300048828125},{"timestamp":1742401020000,"open":0.73368,"high":0.73369,"low":0.7336,"close":0.73369,"volume":727.8900146484375},{"timestamp":1742401080000,"open":0.73368,"high":0.73369,"low":0.73361,"close":0.73368,"volume":541.1500244140625},{"timestamp":1742401140000,"open":0.73367,"high":0.73374,"low":0.73367,"close":0.7337,"volume":348.32000732421875},{"timestamp":1742401200000,"open":0.73369,"high":0.7338,"low":0.73367,"close":0.73376,"volume":592.1900024414062},{"timestamp":1742401260000,"open":0.73376,"high":0.73377,"low":0.73366,"close":0.73372,"volume":696.6400146484375},{"timestamp":1742401320000,"open":0.73371,"high":0.73391,"low":0.73371,"close":0.7339,"volume":1001.4199829101562},{"timestamp":1742401380000,"open":0.73389,"high":0.73393,"low":0.73385,"close":0.73392,"volume":460.2799987792969},{"timestamp":1742401440000,"open":0.73391,"high":0.73396,"low":0.73389,"close":0.73396,"volume":422.9599914550781},{"timestamp":1742401500000,"open":0.73394,"high":0.73394,"low":0.73387,"close":0.73387,"volume":709.0800170898438},{"timestamp":1742401560000,"open":0.73388,"high":0.7339,"low":0.73382,"close":0.73388,"volume":615.780029296875},{"timestamp":1742401620000,"open":0.73388,"high":0.734,"low":0.73386,"close":0.73392,"volume":1069.8399658203125},{"timestamp":1742401680000,"open":0.73394,"high":0.73399,"low":0.73389,"close":0.73391,"volume":609.5599975585938},{"timestamp":1742401740000,"open":0.73387,"high":0.73389,"low":0.73382,"close":0.73387,"volume":454.05999755859375},{"timestamp":1742401800000,"open":0.73386,"high":0.7339,"low":0.73383,"close":0.73383,"volume":918.0800170898438},{"timestamp":1742401860000,"open":0.73382,"high":0.73387,"low":0.7338,"close":0.73382,"volume":677.97998046875},{"timestamp":1742401920000,"open":0.7338,"high":0.73384,"low":0.73364,"close":0.73368,"volume":758.8400268554688},{"timestamp":1742401980000,"open":0.73368,"high":0.73371,"low":0.73361,"close":0.73366,"volume":684.2000122070312},{"timestamp":1742402040000,"open":0.73364,"high":0.73377,"low":0.73362,"close":0.73367,"volume":1147.5799560546875},{"timestamp":1742402100000,"open":0.73367,"high":0.7337,"low":0.7336,"close":0.7337,"volume":2076.68994140625},{"timestamp":1742402160000,"open":0.7337,"high":0.73373,"low":0.73365,"close":0.73365,"volume":1428.280029296875},{"timestamp":1742402220000,"open":0.73364,"high":0.73371,"low":0.73363,"close":0.73371,"volume":1353.6600341796875},{"timestamp":1742402280000,"open":0.73371,"high":0.7338,"low":0.73367,"close":0.73378,"volume":1209.3199462890625},{"timestamp":1742402340000,"open":0.73375,"high":0.73385,"low":0.73375,"close":0.73381,"volume":1115.8699951171875},{"timestamp":1742402400000,"open":0.7338,"high":0.73384,"low":0.73374,"close":0.73381,"volume":988.7100219726562},{"timestamp":1742402460000,"open":0.73383,"high":0.73387,"low":0.73371,"close":0.73374,"volume":1281.030029296875},{"timestamp":1742402520000,"open":0.73373,"high":0.73411,"low":0.73373,"close":0.73405,"volume":1624.260009765625},{"timestamp":1742402580000,"open":0.734,"high":0.734,"low":0.73365,"close":0.73367,"volume":1205.5899658203125},{"timestamp":1742402640000,"open":0.73369,"high":0.73389,"low":0.73369,"close":0.73389,"volume":965.6500244140625},{"timestamp":1742402700000,"open":0.73388,"high":0.73392,"low":0.73385,"close":0.7339,"volume":808.5999755859375},{"timestamp":1742402760000,"open":0.7339,"high":0.73392,"low":0.73386,"close":0.73391,"volume":566.02001953125},{"timestamp":1742402820000,"open":0.73383,"high":0.73394,"low":0.73383,"close":0.73392,"volume":578.4400024414062},{"timestamp":1742402880000,"open":0.73393,"high":0.73396,"low":0.73389,"close":0.7339,"volume":684.2000122070312},{"timestamp":1742402940000,"open":0.73391,"high":0.73395,"low":0.73386,"close":0.73393,"volume":524.030029296875},{"timestamp":1742403000000,"open":0.73392,"high":0.73393,"low":0.73386,"close":0.73386,"volume":634.4400024414062},{"timestamp":1742403060000,"open":0.73388,"high":0.7339,"low":0.73364,"close":0.73368,"volume":1027.8499755859375},{"timestamp":1742403120000,"open":0.7337,"high":0.73389,"low":0.7337,"close":0.73382,"volume":1225.3399658203125},{"timestamp":1742403180000,"open":0.73383,"high":0.7339,"low":0.73383,"close":0.73384,"volume":858.3599853515625},{"timestamp":1742403240000,"open":0.73385,"high":0.7339,"low":0.73372,"close":0.73373,"volume":789.9400024414062},{"timestamp":1742403300000,"open":0.73374,"high":0.73379,"low":0.73368,"close":0.73368,"volume":710.6300048828125},{"timestamp":1742403360000,"open":0.73369,"high":0.73373,"low":0.73365,"close":0.73371,"volume":727.739990234375},{"timestamp":1742403420000,"open":0.73374,"high":0.73376,"low":0.73368,"close":0.73376,"volume":802.3800048828125},{"timestamp":1742403480000,"open":0.7338,"high":0.7339,"low":0.73375,"close":0.73389,"volume":758.8400268554688},{"timestamp":1742403540000,"open":0.73388,"high":0.7339,"low":0.73378,"close":0.73381,"volume":733.9600219726562},{"timestamp":1742403600000,"open":0.73384,"high":0.73384,"low":0.73376,"close":0.73383,"volume":510.0400085449219},{"timestamp":1742403660000,"open":0.73382,"high":0.73395,"low":0.73374,"close":0.73376,"volume":485.1600036621094},{"timestamp":1742403720000,"open":0.73377,"high":0.73377,"low":0.73362,"close":0.73367,"volume":663.0700073242188},{"timestamp":1742403780000,"open":0.73366,"high":0.73368,"low":0.73351,"close":0.73352,"volume":461.8299865722656},{"timestamp":1742403840000,"open":0.73353,"high":0.73355,"low":0.73351,"close":0.73351,"volume":404.29998779296875},{"timestamp":1742403900000,"open":0.73347,"high":0.73353,"low":0.73339,"close":0.73346,"volume":690.5800170898438},{"timestamp":1742403960000,"open":0.73346,"high":0.73347,"low":0.73341,"close":0.73347,"volume":579.969970703125},{"timestamp":1742404020000,"open":0.73346,"high":0.73347,"low":0.73336,"close":0.73345,"volume":598.77001953125},{"timestamp":1742404080000,"open":0.73342,"high":0.73343,"low":0.73331,"close":0.73331,"volume":640.7999877929688},{"timestamp":1742404140000,"open":0.73329,"high":0.73331,"low":0.73305,"close":0.73306,"volume":1094.8900146484375},{"timestamp":1742404200000,"open":0.73306,"high":0.73312,"low":0.73297,"close":0.73297,"volume":916.3599853515625},{"timestamp":1742404260000,"open":0.73297,"high":0.73297,"low":0.7327,"close":0.73277,"volume":2239.510009765625},{"timestamp":1742404320000,"open":0.73276,"high":0.7328,"low":0.73272,"close":0.73274,"volume":720.760009765625},{"timestamp":1742404380000,"open":0.73275,"high":0.73275,"low":0.7326,"close":0.7326,"volume":919.989990234375},{"timestamp":1742404440000,"open":0.73261,"high":0.7329,"low":0.73246,"close":0.73276,"volume":1206.25},{"timestamp":1742404500000,"open":0.73276,"high":0.73284,"low":0.73271,"close":0.73275,"volume":1370.550048828125},{"timestamp":1742404560000,"open":0.73275,"high":0.73275,"low":0.73235,"close":0.73236,"volume":1625.6600341796875},{"timestamp":1742404620000,"open":0.73237,"high":0.73238,"low":0.73208,"close":0.73211,"volume":2270.010009765625},{"timestamp":1742404680000,"open":0.73209,"high":0.73214,"low":0.73194,"close":0.73197,"volume":2222.409912109375},{"timestamp":1742404740000,"open":0.73195,"high":0.73205,"low":0.73195,"close":0.73197,"volume":1493.1300048828125},{"timestamp":1742404800000,"open":0.73196,"high":0.73202,"low":0.73191,"close":0.73197,"volume":1040.1800537109375},{"timestamp":1742404860000,"open":0.73201,"high":0.73206,"low":0.73197,"close":0.73199,"volume":1033.699951171875},{"timestamp":1742404920000,"open":0.732,"high":0.73202,"low":0.73192,"close":0.73196,"volume":1097.5699462890625},{"timestamp":1742404980000,"open":0.73194,"high":0.73197,"low":0.7319,"close":0.73192,"volume":710.1799926757812},{"timestamp":1742405040000,"open":0.7319,"high":0.73197,"low":0.73185,"close":0.73189,"volume":1832.4000244140625},{"timestamp":1742405100000,"open":0.73188,"high":0.73191,"low":0.73178,"close":0.73188,"volume":1599.469970703125},{"timestamp":1742405160000,"open":0.73189,"high":0.73195,"low":0.73178,"close":0.73178,"volume":2072.510009765625},{"timestamp":1742405220000,"open":0.7318,"high":0.73184,"low":0.73176,"close":0.7318,"volume":1661.02001953125},{"timestamp":1742405280000,"open":0.7318,"high":0.73209,"low":0.7318,"close":0.73197,"volume":1198.6600341796875},{"timestamp":1742405340000,"open":0.73195,"high":0.73205,"low":0.73193,"close":0.73195,"volume":1121.780029296875},{"timestamp":1742405400000,"open":0.73195,"high":0.73199,"low":0.73182,"close":0.73187,"volume":1789.9200439453125},{"timestamp":1742405460000,"open":0.73187,"high":0.73197,"low":0.73185,"close":0.7319,"volume":2187.2099609375},{"timestamp":1742405520000,"open":0.7319,"high":0.73204,"low":0.73187,"close":0.73204,"volume":1147.06005859375},{"timestamp":1742405580000,"open":0.73202,"high":0.73202,"low":0.73188,"close":0.73191,"volume":1190.02001953125},{"timestamp":1742405640000,"open":0.73193,"high":0.73203,"low":0.73191,"close":0.73201,"volume":999.8099975585938},{"timestamp":1742405700000,"open":0.732,"high":0.73201,"low":0.7318,"close":0.7318,"volume":1068.4599609375},{"timestamp":1742405760000,"open":0.73181,"high":0.73191,"low":0.73173,"close":0.73176,"volume":1572.949951171875},{"timestamp":1742405820000,"open":0.73175,"high":0.73188,"low":0.73174,"close":0.73184,"volume":1300.9599609375},{"timestamp":1742405880000,"open":0.73185,"high":0.73197,"low":0.73178,"close":0.7318,"volume":1420.8399658203125},{"timestamp":1742405940000,"open":0.73183,"high":0.73199,"low":0.73183,"close":0.73191,"volume":1888.4000244140625},{"timestamp":1742406000000,"open":0.73192,"high":0.73193,"low":0.73182,"close":0.73184,"volume":1202.6099853515625},{"timestamp":1742406060000,"open":0.73184,"high":0.73197,"low":0.73182,"close":0.73196,"volume":1375.9300537109375},{"timestamp":1742406120000,"open":0.73196,"high":0.73199,"low":0.73183,"close":0.73188,"volume":1572.550048828125},{"timestamp":1742406180000,"open":0.73189,"high":0.73195,"low":0.73187,"close":0.73192,"volume":542.780029296875},{"timestamp":1742406240000,"open":0.73192,"high":0.73196,"low":0.73183,"close":0.73187,"volume":2722.14990234375},{"timestamp":1742406300000,"open":0.73188,"high":0.73189,"low":0.73178,"close":0.73184,"volume":1416.699951171875},{"timestamp":1742406360000,"open":0.73188,"high":0.73193,"low":0.73181,"close":0.7319,"volume":1611.72998046875},{"timestamp":1742406420000,"open":0.7319,"high":0.7319,"low":0.73178,"close":0.73186,"volume":1279.6400146484375},{"timestamp":1742406480000,"open":0.73187,"high":0.73187,"low":0.73174,"close":0.73184,"volume":1126.8399658203125},{"timestamp":1742406540000,"open":0.73182,"high":0.73183,"low":0.73171,"close":0.73181,"volume":1789.969970703125},{"timestamp":1742406600000,"open":0.73182,"high":0.73186,"low":0.73175,"close":0.7318,"volume":982.219970703125},{"timestamp":1742406660000,"open":0.73181,"high":0.73193,"low":0.73179,"close":0.73187,"volume":653.5900268554688},{"timestamp":1742406720000,"open":0.73187,"high":0.73189,"low":0.73171,"close":0.73175,"volume":775.5800170898438},{"timestamp":1742406780000,"open":0.73175,"high":0.73178,"low":0.73169,"close":0.73175,"volume":1202.4100341796875},{"timestamp":1742406840000,"open":0.73176,"high":0.73222,"low":0.73171,"close":0.73214,"volume":1525.739990234375},{"timestamp":1742406900000,"open":0.73216,"high":0.73216,"low":0.732,"close":0.73206,"volume":1555.9599609375},{"timestamp":1742406960000,"open":0.73207,"high":0.73224,"low":0.73203,"close":0.73217,"volume":1263.6700439453125},{"timestamp":1742407020000,"open":0.73212,"high":0.73228,"low":0.73196,"close":0.73201,"volume":2160.739990234375},{"timestamp":1742407080000,"open":0.73202,"high":0.73224,"low":0.73197,"close":0.73207,"volume":1500.3199462890625},{"timestamp":1742407140000,"open":0.73207,"high":0.73228,"low":0.73202,"close":0.73208,"volume":1375.6300048828125},{"timestamp":1742407200000,"open":0.73182,"high":0.73346,"low":0.73164,"close":0.73314,"volume":3178.199951171875},{"timestamp":1742407260000,"open":0.73305,"high":0.73323,"low":0.73266,"close":0.73313,"volume":1831.6600341796875},{"timestamp":1742407320000,"open":0.73314,"high":0.7335,"low":0.73284,"close":0.73317,"volume":2257.4599609375},{"timestamp":1742407380000,"open":0.73317,"high":0.73347,"low":0.73307,"close":0.73339,"volume":1469.0999755859375},{"timestamp":1742407440000,"open":0.73339,"high":0.73386,"low":0.73339,"close":0.73383,"volume":1845.68994140625},{"timestamp":1742407500000,"open":0.73383,"high":0.73383,"low":0.73347,"close":0.73377,"volume":2682.449951171875},{"timestamp":1742407560000,"open":0.7338,"high":0.73382,"low":0.73337,"close":0.73345,"volume":2047},{"timestamp":1742407620000,"open":0.73346,"high":0.73349,"low":0.73319,"close":0.73341,"volume":2099.360107421875},{"timestamp":1742407680000,"open":0.73343,"high":0.73376,"low":0.73334,"close":0.73373,"volume":2136.10009765625},{"timestamp":1742407740000,"open":0.73375,"high":0.73377,"low":0.73351,"close":0.73367,"volume":2407.85009765625},{"timestamp":1742407800000,"open":0.73366,"high":0.73383,"low":0.73357,"close":0.73378,"volume":1852.72998046875},{"timestamp":1742407860000,"open":0.73379,"high":0.73405,"low":0.73377,"close":0.73383,"volume":2112.050048828125},{"timestamp":1742407920000,"open":0.73381,"high":0.73391,"low":0.73362,"close":0.73388,"volume":2358.2900390625},{"timestamp":1742407980000,"open":0.73388,"high":0.73394,"low":0.73356,"close":0.7337,"volume":2351.10009765625},{"timestamp":1742408040000,"open":0.73372,"high":0.73383,"low":0.73354,"close":0.73361,"volume":1672.5699462890625},{"timestamp":1742408100000,"open":0.73359,"high":0.73375,"low":0.73354,"close":0.73366,"volume":2873.3701171875},{"timestamp":1742408160000,"open":0.73367,"high":0.73392,"low":0.73366,"close":0.7339,"volume":2006.1400146484375},{"timestamp":1742408220000,"open":0.73389,"high":0.73389,"low":0.73363,"close":0.73373,"volume":2486.39990234375},{"timestamp":1742408280000,"open":0.73373,"high":0.7339,"low":0.73366,"close":0.7339,"volume":2278.110107421875},{"timestamp":1742408340000,"open":0.73386,"high":0.73391,"low":0.73362,"close":0.73365,"volume":1959.72998046875},{"timestamp":1742408400000,"open":0.73362,"high":0.7338,"low":0.73354,"close":0.73357,"volume":2179.5},{"timestamp":1742408460000,"open":0.73356,"high":0.7336,"low":0.73333,"close":0.73335,"volume":1799.4599609375},{"timestamp":1742408520000,"open":0.73331,"high":0.73366,"low":0.73325,"close":0.73366,"volume":2482.580078125},{"timestamp":1742408580000,"open":0.73366,"high":0.73393,"low":0.73366,"close":0.73393,"volume":1442.6400146484375},{"timestamp":1742408640000,"open":0.73389,"high":0.73414,"low":0.73388,"close":0.73392,"volume":1458.4200439453125},{"timestamp":1742408700000,"open":0.73395,"high":0.73419,"low":0.73381,"close":0.73409,"volume":1572.5899658203125},{"timestamp":1742408760000,"open":0.73407,"high":0.73414,"low":0.73379,"close":0.73385,"volume":1450.0799560546875},{"timestamp":1742408820000,"open":0.73383,"high":0.73394,"low":0.73373,"close":0.73382,"volume":1436.8399658203125},{"timestamp":1742408880000,"open":0.73381,"high":0.73389,"low":0.73369,"close":0.73369,"volume":2044.4300537109375},{"timestamp":1742408940000,"open":0.73368,"high":0.7338,"low":0.73368,"close":0.73372,"volume":1634.1300048828125},{"timestamp":1742409000000,"open":0.73373,"high":0.73391,"low":0.73371,"close":0.73372,"volume":1960.93994140625},{"timestamp":1742409060000,"open":0.73379,"high":0.73413,"low":0.73368,"close":0.73407,"volume":2554.280029296875},{"timestamp":1742409120000,"open":0.73406,"high":0.73419,"low":0.73404,"close":0.73412,"volume":2377.239990234375},{"timestamp":1742409180000,"open":0.73413,"high":0.73424,"low":0.73409,"close":0.73414,"volume":2761.43994140625},{"timestamp":1742409240000,"open":0.73413,"high":0.73437,"low":0.73406,"close":0.73434,"volume":2535.199951171875},{"timestamp":1742409300000,"open":0.73432,"high":0.73447,"low":0.73432,"close":0.73435,"volume":2243.43994140625},{"timestamp":1742409360000,"open":0.73438,"high":0.7347,"low":0.73437,"close":0.73448,"volume":2566.56005859375},{"timestamp":1742409420000,"open":0.73451,"high":0.73472,"low":0.73449,"close":0.73455,"volume":1513.9200439453125},{"timestamp":1742409480000,"open":0.73455,"high":0.73455,"low":0.73418,"close":0.73423,"volume":2366.5400390625},{"timestamp":1742409540000,"open":0.73423,"high":0.73441,"low":0.73404,"close":0.73435,"volume":1849.739990234375},{"timestamp":1742409600000,"open":0.73442,"high":0.73459,"low":0.73423,"close":0.73429,"volume":2618.56005859375},{"timestamp":1742409660000,"open":0.7343,"high":0.73489,"low":0.73421,"close":0.73474,"volume":2696.39990234375},{"timestamp":1742409720000,"open":0.73475,"high":0.73514,"low":0.73467,"close":0.73509,"volume":3471.679931640625},{"timestamp":1742409780000,"open":0.7351,"high":0.73526,"low":0.73506,"close":0.73508,"volume":2827.969970703125},{"timestamp":1742409840000,"open":0.73509,"high":0.73529,"low":0.73489,"close":0.73523,"volume":2818.389892578125},{"timestamp":1742409900000,"open":0.73525,"high":0.73531,"low":0.73497,"close":0.73499,"volume":2264.14990234375},{"timestamp":1742409960000,"open":0.73494,"high":0.73518,"low":0.73467,"close":0.73472,"volume":2657.110107421875},{"timestamp":1742410020000,"open":0.73475,"high":0.73494,"low":0.73461,"close":0.73491,"volume":2182.889892578125},{"timestamp":1742410080000,"open":0.73492,"high":0.73499,"low":0.7347,"close":0.73474,"volume":2077.39990234375},{"timestamp":1742410140000,"open":0.73476,"high":0.73499,"low":0.73475,"close":0.73482,"volume":2180.530029296875},{"timestamp":1742410200000,"open":0.73482,"high":0.73504,"low":0.73477,"close":0.73477,"volume":2436.81005859375},{"timestamp":1742410260000,"open":0.73478,"high":0.73487,"low":0.73468,"close":0.73481,"volume":2231.429931640625},{"timestamp":1742410320000,"open":0.73482,"high":0.73493,"low":0.73475,"close":0.73485,"volume":1778.8199462890625},{"timestamp":1742410380000,"open":0.73486,"high":0.73507,"low":0.7348,"close":0.73506,"volume":2201.8798828125},{"timestamp":1742410440000,"open":0.73504,"high":0.73506,"low":0.7348,"close":0.73499,"volume":1928.199951171875},{"timestamp":1742410500000,"open":0.735,"high":0.73512,"low":0.73483,"close":0.73512,"volume":2935.840087890625},{"timestamp":1742410560000,"open":0.73513,"high":0.73556,"low":0.73509,"close":0.73554,"volume":2400.919921875},{"timestamp":1742410620000,"open":0.73556,"high":0.73594,"low":0.73541,"close":0.73586,"volume":3177.919921875},{"timestamp":1742410680000,"open":0.73585,"high":0.73591,"low":0.7356,"close":0.73569,"volume":3203.449951171875},{"timestamp":1742410740000,"open":0.73571,"high":0.73657,"low":0.73551,"close":0.73616,"volume":2971.56005859375},{"timestamp":1742410800000,"open":0.73622,"high":0.73634,"low":0.7358,"close":0.73588,"volume":2330.60009765625},{"timestamp":1742410860000,"open":0.73587,"high":0.73594,"low":0.73576,"close":0.7359,"volume":1869.780029296875},{"timestamp":1742410920000,"open":0.73591,"high":0.73599,"low":0.73576,"close":0.73586,"volume":2049.530029296875},{"timestamp":1742410980000,"open":0.73588,"high":0.73608,"low":0.73579,"close":0.73605,"volume":1763.8199462890625},{"timestamp":1742411040000,"open":0.73604,"high":0.73621,"low":0.73581,"close":0.73601,"volume":2133.0400390625},{"timestamp":1742411100000,"open":0.73603,"high":0.73617,"low":0.7358,"close":0.73584,"volume":1720.3599853515625},{"timestamp":1742411160000,"open":0.73583,"high":0.73602,"low":0.73579,"close":0.73586,"volume":1487.739990234375},{"timestamp":1742411220000,"open":0.73582,"high":0.73617,"low":0.73579,"close":0.73604,"volume":1894.219970703125},{"timestamp":1742411280000,"open":0.73606,"high":0.73642,"low":0.73597,"close":0.7364,"volume":2304.360107421875},{"timestamp":1742411340000,"open":0.73641,"high":0.73643,"low":0.73621,"close":0.73629,"volume":1856.800048828125},{"timestamp":1742411400000,"open":0.7363,"high":0.73644,"low":0.73623,"close":0.73635,"volume":1758.5799560546875},{"timestamp":1742411460000,"open":0.73634,"high":0.73641,"low":0.73589,"close":0.73594,"volume":1993.0999755859375},{"timestamp":1742411520000,"open":0.73594,"high":0.73598,"low":0.73584,"close":0.73587,"volume":2289.889892578125},{"timestamp":1742411580000,"open":0.73589,"high":0.73593,"low":0.73574,"close":0.73584,"volume":2468.909912109375},{"timestamp":1742411640000,"open":0.7359,"high":0.7359,"low":0.73568,"close":0.73568,"volume":1415.8800048828125},{"timestamp":1742411700000,"open":0.73569,"high":0.73588,"low":0.73566,"close":0.73577,"volume":1279.260009765625},{"timestamp":1742411760000,"open":0.73575,"high":0.73577,"low":0.73531,"close":0.73531,"volume":1439.510009765625},{"timestamp":1742411820000,"open":0.73528,"high":0.73533,"low":0.73483,"close":0.73495,"volume":2575.449951171875},{"timestamp":1742411880000,"open":0.73495,"high":0.73511,"low":0.73487,"close":0.73493,"volume":2982.169921875},{"timestamp":1742411940000,"open":0.73493,"high":0.73497,"low":0.73485,"close":0.73493,"volume":1545.050048828125},{"timestamp":1742412000000,"open":0.73496,"high":0.73504,"low":0.7349,"close":0.73491,"volume":2276.43994140625},{"timestamp":1742412060000,"open":0.73488,"high":0.73496,"low":0.7348,"close":0.73492,"volume":2223.929931640625},{"timestamp":1742412120000,"open":0.73491,"high":0.73495,"low":0.73484,"close":0.73485,"volume":2338.93994140625},{"timestamp":1742412180000,"open":0.73485,"high":0.73485,"low":0.73437,"close":0.73449,"volume":1785},{"timestamp":1742412240000,"open":0.73441,"high":0.73454,"low":0.73441,"close":0.73449,"volume":1129.8599853515625},{"timestamp":1742412300000,"open":0.73449,"high":0.73455,"low":0.73441,"close":0.73453,"volume":1199.9000244140625},{"timestamp":1742412360000,"open":0.73452,"high":0.73454,"low":0.73431,"close":0.73433,"volume":1783.6800537109375},{"timestamp":1742412420000,"open":0.73434,"high":0.7345,"low":0.7343,"close":0.73444,"volume":3570.3701171875},{"timestamp":1742412480000,"open":0.73447,"high":0.73472,"low":0.73441,"close":0.73457,"volume":2947.31005859375},{"timestamp":1742412540000,"open":0.73457,"high":0.73478,"low":0.73443,"close":0.73477,"volume":3455.1201171875},{"timestamp":1742412600000,"open":0.73471,"high":0.73488,"low":0.7345,"close":0.73488,"volume":1406.75},{"timestamp":1742412660000,"open":0.73482,"high":0.73487,"low":0.73464,"close":0.73475,"volume":2467.389892578125},{"timestamp":1742412720000,"open":0.73474,"high":0.73484,"low":0.73468,"close":0.7348,"volume":2655.72998046875},{"timestamp":1742412780000,"open":0.73481,"high":0.73512,"low":0.73481,"close":0.7351,"volume":2844.469970703125},{"timestamp":1742412840000,"open":0.73509,"high":0.73525,"low":0.73507,"close":0.73514,"volume":2529.110107421875},{"timestamp":1742412900000,"open":0.73513,"high":0.73518,"low":0.73506,"close":0.73514,"volume":2418.77001953125},{"timestamp":1742412960000,"open":0.73515,"high":0.7352,"low":0.73504,"close":0.73515,"volume":3127.199951171875},{"timestamp":1742413020000,"open":0.73515,"high":0.73536,"low":0.73509,"close":0.73531,"volume":2423.3701171875},{"timestamp":1742413080000,"open":0.73528,"high":0.73539,"low":0.73519,"close":0.73535,"volume":1454.9100341796875},{"timestamp":1742413140000,"open":0.73536,"high":0.73545,"low":0.73526,"close":0.73537,"volume":3226.64990234375},{"timestamp":1742413200000,"open":0.73533,"high":0.73543,"low":0.73522,"close":0.73528,"volume":2889.81005859375},{"timestamp":1742413260000,"open":0.73526,"high":0.73533,"low":0.7352,"close":0.73525,"volume":1874.06005859375},{"timestamp":1742413320000,"open":0.73527,"high":0.73528,"low":0.7352,"close":0.73525,"volume":1675.300048828125},{"timestamp":1742413380000,"open":0.73526,"high":0.73528,"low":0.73518,"close":0.73519,"volume":1939.6400146484375},{"timestamp":1742413440000,"open":0.7352,"high":0.73538,"low":0.73515,"close":0.73536,"volume":2321.679931640625},{"timestamp":1742413500000,"open":0.73535,"high":0.7355,"low":0.73535,"close":0.73543,"volume":1118.239990234375},{"timestamp":1742413560000,"open":0.73538,"high":0.7354,"low":0.73525,"close":0.73527,"volume":2201.030029296875},{"timestamp":1742413620000,"open":0.73529,"high":0.73535,"low":0.7351,"close":0.73513,"volume":2433.010009765625},{"timestamp":1742413680000,"open":0.73513,"high":0.73523,"low":0.73512,"close":0.73519,"volume":1798.31005859375},{"timestamp":1742413740000,"open":0.73518,"high":0.73533,"low":0.73518,"close":0.73532,"volume":1149.1099853515625},{"timestamp":1742413800000,"open":0.73525,"high":0.73528,"low":0.73517,"close":0.73522,"volume":1602.8299560546875},{"timestamp":1742413860000,"open":0.73522,"high":0.73524,"low":0.73512,"close":0.73521,"volume":1525.81005859375},{"timestamp":1742413920000,"open":0.73519,"high":0.73526,"low":0.73517,"close":0.7352,"volume":1265.2900390625},{"timestamp":1742413980000,"open":0.73519,"high":0.73528,"low":0.73515,"close":0.73517,"volume":1963.8699951171875},{"timestamp":1742414040000,"open":0.73517,"high":0.73519,"low":0.73505,"close":0.73516,"volume":2067.469970703125},{"timestamp":1742414100000,"open":0.73517,"high":0.73538,"low":0.73511,"close":0.73535,"volume":1905.18994140625},{"timestamp":1742414160000,"open":0.73533,"high":0.73534,"low":0.7352,"close":0.73531,"volume":1392.02001953125},{"timestamp":1742414220000,"open":0.7353,"high":0.73531,"low":0.73497,"close":0.73507,"volume":1072.1099853515625},{"timestamp":1742414280000,"open":0.73507,"high":0.73507,"low":0.73491,"close":0.73493,"volume":1053.3599853515625},{"timestamp":1742414340000,"open":0.73491,"high":0.73513,"low":0.73491,"close":0.73502,"volume":1442.030029296875},{"timestamp":1742414400000,"open":0.73501,"high":0.73516,"low":0.73498,"close":0.73512,"volume":390.55999755859375},{"timestamp":1742414460000,"open":0.73512,"high":0.73513,"low":0.7351,"close":0.7351,"volume":429.4599914550781},{"timestamp":1742414520000,"open":0.73508,"high":0.73518,"low":0.73508,"close":0.7351,"volume":254.9199981689453},{"timestamp":1742414580000,"open":0.73507,"high":0.73507,"low":0.73502,"close":0.73505,"volume":300.9599914550781},{"timestamp":1742414640000,"open":0.73505,"high":0.73505,"low":0.73496,"close":0.73498,"volume":221.30999755859375},{"timestamp":1742414700000,"open":0.73497,"high":0.73497,"low":0.73494,"close":0.73496,"volume":161.66000366210938},{"timestamp":1742414760000,"open":0.73494,"high":0.73499,"low":0.73494,"close":0.73497,"volume":181.52000427246094},{"timestamp":1742414820000,"open":0.73497,"high":0.735,"low":0.73496,"close":0.73499,"volume":218.8800048828125},{"timestamp":1742414880000,"open":0.73499,"high":0.735,"low":0.73486,"close":0.73491,"volume":437.57000732421875},{"timestamp":1742414940000,"open":0.73489,"high":0.73491,"low":0.73487,"close":0.7349,"volume":385.4599914550781},{"timestamp":1742415000000,"open":0.7349,"high":0.735,"low":0.7349,"close":0.73499,"volume":369.3599853515625},{"timestamp":1742415060000,"open":0.735,"high":0.73514,"low":0.73499,"close":0.73513,"volume":437.760009765625},{"timestamp":1742415120000,"open":0.73512,"high":0.73528,"low":0.73511,"close":0.73526,"volume":442.75},{"timestamp":1742415180000,"open":0.73528,"high":0.73528,"low":0.73522,"close":0.73525,"volume":328.32000732421875},{"timestamp":1742415240000,"open":0.73526,"high":0.73536,"low":0.73523,"close":0.73535,"volume":596.6199951171875},{"timestamp":1742415300000,"open":0.73536,"high":0.73538,"low":0.73528,"close":0.73529,"volume":369.2900085449219},{"timestamp":1742415360000,"open":0.73526,"high":0.73536,"low":0.73526,"close":0.73534,"volume":355.6300048828125},{"timestamp":1742415420000,"open":0.73536,"high":0.73537,"low":0.73529,"close":0.73537,"volume":396.7200012207031},{"timestamp":1742415480000,"open":0.73536,"high":0.73538,"low":0.73533,"close":0.73537,"volume":222.55999755859375},{"timestamp":1742415540000,"open":0.73538,"high":0.73538,"low":0.73531,"close":0.73532,"volume":410.3999938964844},{"timestamp":1742415600000,"open":0.73532,"high":0.73537,"low":0.7353,"close":0.73531,"volume":308.3900146484375},{"timestamp":1742415660000,"open":0.73532,"high":0.73536,"low":0.73531,"close":0.73533,"volume":120.62000274658203},{"timestamp":1742415720000,"open":0.73534,"high":0.73537,"low":0.73532,"close":0.73536,"volume":150.47999572753906},{"timestamp":1742415780000,"open":0.73534,"high":0.73534,"low":0.7353,"close":0.73531,"volume":177.83999633789062},{"timestamp":1742415840000,"open":0.73533,"high":0.73536,"low":0.73533,"close":0.73536,"volume":94.51000213623047},{"timestamp":1742415900000,"open":0.73536,"high":0.73541,"low":0.73536,"close":0.73541,"volume":150.47999572753906},{"timestamp":1742415960000,"open":0.7354,"high":0.73545,"low":0.73538,"close":0.73543,"volume":271.0400085449219},{"timestamp":1742416020000,"open":0.73542,"high":0.73543,"low":0.73532,"close":0.73542,"volume":82.0199966430664},{"timestamp":1742416080000,"open":0.73544,"high":0.73545,"low":0.73536,"close":0.73545,"volume":241.11000061035156},{"timestamp":1742416140000,"open":0.73546,"high":0.73546,"low":0.73534,"close":0.73534,"volume":487.19000244140625},{"timestamp":1742416200000,"open":0.73535,"high":0.73538,"low":0.73534,"close":0.73536,"volume":464.7799987792969},{"timestamp":1742416260000,"open":0.73537,"high":0.7354,"low":0.73534,"close":0.73537,"volume":492.1199951171875},{"timestamp":1742416320000,"open":0.73536,"high":0.73541,"low":0.73535,"close":0.73535,"volume":265.9599914550781},{"timestamp":1742416380000,"open":0.73537,"high":0.7354,"low":0.73532,"close":0.73535,"volume":423.7900085449219},{"timestamp":1742416440000,"open":0.73533,"high":0.73537,"low":0.73533,"close":0.73535,"volume":216.24000549316406},{"timestamp":1742416500000,"open":0.73537,"high":0.73544,"low":0.73533,"close":0.73538,"volume":788.3400268554688},{"timestamp":1742416560000,"open":0.73537,"high":0.73541,"low":0.73533,"close":0.73537,"volume":1012.3200073242188},{"timestamp":1742416620000,"open":0.73534,"high":0.73541,"low":0.73532,"close":0.73537,"volume":706.2899780273438},{"timestamp":1742416680000,"open":0.7354,"high":0.7354,"low":0.73532,"close":0.73538,"volume":833.22998046875},{"timestamp":1742416740000,"open":0.73539,"high":0.73542,"low":0.73531,"close":0.73539,"volume":978.7100219726562},{"timestamp":1742416800000,"open":0.7354,"high":0.73542,"low":0.73532,"close":0.73538,"volume":1028.4300537109375},{"timestamp":1742416860000,"open":0.73537,"high":0.7356,"low":0.73537,"close":0.73554,"volume":774.47998046875},{"timestamp":1742416920000,"open":0.73555,"high":0.73557,"low":0.73548,"close":0.73548,"volume":572.969970703125},{"timestamp":1742416980000,"open":0.7355,"high":0.73555,"low":0.73545,"close":0.73545,"volume":817.75},{"timestamp":1742417040000,"open":0.73546,"high":0.73552,"low":0.73543,"close":0.73548,"volume":1447.780029296875},{"timestamp":1742417100000,"open":0.73546,"high":0.73553,"low":0.73545,"close":0.73547,"volume":837.6500244140625},{"timestamp":1742417160000,"open":0.73545,"high":0.73552,"low":0.73545,"close":0.73552,"volume":837.6300048828125},{"timestamp":1742417220000,"open":0.73552,"high":0.73553,"low":0.73549,"close":0.7355,"volume":1038.9200439453125},{"timestamp":1742417280000,"open":0.7355,"high":0.73553,"low":0.73549,"close":0.7355,"volume":505.7900085449219},{"timestamp":1742417340000,"open":0.73551,"high":0.73551,"low":0.73543,"close":0.73547,"volume":830.1500244140625},{"timestamp":1742417400000,"open":0.73542,"high":0.7355,"low":0.73542,"close":0.73548,"volume":674.8699951171875},{"timestamp":1742417460000,"open":0.73548,"high":0.73554,"low":0.73545,"close":0.73549,"volume":857.489990234375},{"timestamp":1742417520000,"open":0.73548,"high":0.73552,"low":0.73545,"close":0.7355,"volume":1066.260009765625},{"timestamp":1742417580000,"open":0.7355,"high":0.73553,"low":0.73544,"close":0.73549,"volume":1818.219970703125},{"timestamp":1742417640000,"open":0.7355,"high":0.73551,"low":0.73542,"close":0.73546,"volume":1298.6700439453125},{"timestamp":1742417700000,"open":0.73546,"high":0.73567,"low":0.73529,"close":0.73555,"volume":2406.340087890625},{"timestamp":1742417760000,"open":0.73552,"high":0.73556,"low":0.73542,"close":0.73547,"volume":1859.1199951171875},{"timestamp":1742417820000,"open":0.7355,"high":0.73559,"low":0.73539,"close":0.73544,"volume":2004.7099609375},{"timestamp":1742417880000,"open":0.73549,"high":0.7355,"low":0.73529,"close":0.7354,"volume":1802.3499755859375},{"timestamp":1742417940000,"open":0.73543,"high":0.73543,"low":0.73532,"close":0.73542,"volume":105.63999938964844},{"timestamp":1742418240000,"open":0.73464,"high":0.73464,"low":0.7332,"close":0.73463,"volume":62.099998474121094},{"timestamp":1742418300000,"open":0.73308,"high":0.73377,"low":0.73306,"close":0.73365,"volume":86.94000244140625},{"timestamp":1742418360000,"open":0.73364,"high":0.73369,"low":0.73364,"close":0.73369,"volume":31.040000915527344},{"timestamp":1742418420000,"open":0.73357,"high":0.73357,"low":0.73327,"close":0.7333,"volume":74.4800033569336},{"timestamp":1742418480000,"open":0.73331,"high":0.73339,"low":0.73331,"close":0.73336,"volume":74.4800033569336},{"timestamp":1742418540000,"open":0.73446,"high":0.73446,"low":0.73318,"close":0.73331,"volume":124.16000366210938},{"timestamp":1742418600000,"open":0.73332,"high":0.73343,"low":0.73312,"close":0.73324,"volume":105.55999755859375},{"timestamp":1742418660000,"open":0.73325,"high":0.73459,"low":0.73325,"close":0.73459,"volume":99.31999969482422},{"timestamp":1742418720000,"open":0.73338,"high":0.73459,"low":0.73338,"close":0.73344,"volume":130.3800048828125},{"timestamp":1742418780000,"open":0.73458,"high":0.73458,"low":0.73352,"close":0.73354,"volume":68.27999877929688},{"timestamp":1742418840000,"open":0.7335,"high":0.73357,"low":0.7334,"close":0.73354,"volume":83.79000091552734},{"timestamp":1742418900000,"open":0.73357,"high":0.73357,"low":0.73312,"close":0.73315,"volume":162.9199981689453},{"timestamp":1742418960000,"open":0.7332,"high":0.73323,"low":0.73314,"close":0.73316,"volume":83.79000091552734},{"timestamp":1742419020000,"open":0.73315,"high":0.73323,"low":0.73314,"close":0.73314,"volume":148.9600067138672},{"timestamp":1742419080000,"open":0.73312,"high":0.73315,"low":0.73312,"close":0.73315,"volume":46.54999923706055},{"timestamp":1742419140000,"open":0.73339,"high":0.73339,"low":0.73316,"close":0.73327,"volume":176.88999938964844},{"timestamp":1742419200000,"open":0.73328,"high":0.73458,"low":0.73328,"close":0.73332,"volume":86.9000015258789},{"timestamp":1742419260000,"open":0.73334,"high":0.73458,"low":0.73329,"close":0.73329,"volume":58.970001220703125},{"timestamp":1742419320000,"open":0.73318,"high":0.73318,"low":0.73293,"close":0.73293,"volume":74.4800033569336},{"timestamp":1742419380000,"open":0.73293,"high":0.73293,"low":0.73293,"close":0.73293,"volume":18.6200008392334},{"timestamp":1742419440000,"open":0.73293,"high":0.73294,"low":0.73293,"close":0.73293,"volume":46.54999923706055},{"timestamp":1742419500000,"open":0.73309,"high":0.73309,"low":0.73308,"close":0.73308,"volume":65.16999816894531},{"timestamp":1742419560000,"open":0.73311,"high":0.73318,"low":0.73311,"close":0.73318,"volume":93.0999984741211},{"timestamp":1742419620000,"open":0.73332,"high":0.73363,"low":0.73328,"close":0.73363,"volume":121.02999877929688},{"timestamp":1742419680000,"open":0.73359,"high":0.73367,"low":0.73345,"close":0.73362,"volume":130.33999633789062},{"timestamp":1742419740000,"open":0.73362,"high":0.73368,"low":0.73361,"close":0.73368,"volume":186.1999969482422},{"timestamp":1742419800000,"open":0.7337,"high":0.7348,"low":0.73363,"close":0.7348,"volume":211.10000610351562},{"timestamp":1742419860000,"open":0.73406,"high":0.73478,"low":0.73388,"close":0.73419,"volume":170.72999572753906},{"timestamp":1742419920000,"open":0.73414,"high":0.73416,"low":0.73397,"close":0.73397,"volume":96.20999908447266},{"timestamp":1742419980000,"open":0.73398,"high":0.73398,"low":0.7338,"close":0.73382,"volume":86.94000244140625},{"timestamp":1742420040000,"open":0.73391,"high":0.73391,"low":0.73382,"close":0.73389,"volume":49.68000030517578},{"timestamp":1742420100000,"open":0.73377,"high":0.73404,"low":0.73366,"close":0.73399,"volume":99.36000061035156},{"timestamp":1742420160000,"open":0.734,"high":0.734,"low":0.73391,"close":0.73391,"volume":74.5199966430664},{"timestamp":1742420220000,"open":0.73387,"high":0.73402,"low":0.73387,"close":0.73402,"volume":74.5199966430664},{"timestamp":1742420280000,"open":0.73387,"high":0.73402,"low":0.73374,"close":0.73376,"volume":198.72000122070312},{"timestamp":1742420340000,"open":0.73377,"high":0.73388,"low":0.73377,"close":0.73384,"volume":173.97999572753906},{"timestamp":1742420400000,"open":0.73383,"high":0.73418,"low":0.73376,"close":0.73392,"volume":200.2899932861328},{"timestamp":1742420460000,"open":0.73391,"high":0.7342,"low":0.73376,"close":0.73409,"volume":242.13999938964844},{"timestamp":1742420520000,"open":0.73396,"high":0.73419,"low":0.73353,"close":0.73364,"volume":439.3900146484375},{"timestamp":1742420580000,"open":0.73357,"high":0.73404,"low":0.73356,"close":0.73359,"volume":180.10000610351562},{"timestamp":1742420640000,"open":0.73458,"high":0.73479,"low":0.73371,"close":0.73401,"volume":299.6199951171875},{"timestamp":1742420700000,"open":0.73478,"high":0.73479,"low":0.7343,"close":0.73478,"volume":248.39999389648438},{"timestamp":1742420760000,"open":0.73417,"high":0.7348,"low":0.73417,"close":0.7348,"volume":83.83000183105469},{"timestamp":1742420820000,"open":0.73478,"high":0.73479,"low":0.73363,"close":0.73363,"volume":186.3000030517578},{"timestamp":1742420880000,"open":0.73365,"high":0.7342,"low":0.73365,"close":0.73401,"volume":211.13999938964844},{"timestamp":1742420940000,"open":0.73395,"high":0.73422,"low":0.73371,"close":0.73373,"volume":260.82000732421875},{"timestamp":1742421000000,"open":0.73374,"high":0.7347,"low":0.73373,"close":0.7347,"volume":211.13999938964844},{"timestamp":1742421060000,"open":0.73422,"high":0.7347,"low":0.73337,"close":0.7339,"volume":257.7099914550781},{"timestamp":1742421120000,"open":0.73392,"high":0.73413,"low":0.7339,"close":0.73391,"volume":139.7100067138672},{"timestamp":1742421180000,"open":0.73381,"high":0.73408,"low":0.73371,"close":0.73379,"volume":211.1999969482422},{"timestamp":1742421240000,"open":0.73378,"high":0.73396,"low":0.7335,"close":0.73395,"volume":248.4499969482422},{"timestamp":1742421300000,"open":0.73383,"high":0.73472,"low":0.73378,"close":0.7342,"volume":127.33999633789062},{"timestamp":1742421360000,"open":0.73442,"high":0.73442,"low":0.73415,"close":0.73417,"volume":127.2699966430664},{"timestamp":1742421420000,"open":0.73432,"high":0.73449,"low":0.73336,"close":0.73338,"volume":248.39999389648438},{"timestamp":1742421480000,"open":0.73347,"high":0.73382,"low":0.73332,"close":0.73338,"volume":223.5800018310547},{"timestamp":1742421600000,"open":0.73505,"high":0.73505,"low":0.73505,"close":0.73505,"volume":9.319999694824219},{"timestamp":1742421660000,"open":0.73504,"high":0.73506,"low":0.73484,"close":0.73489,"volume":270.2900085449219},{"timestamp":1742421720000,"open":0.73488,"high":0.73492,"low":0.73488,"close":0.73488,"volume":83.87999725341797},{"timestamp":1742421780000,"open":0.73488,"high":0.73488,"low":0.73481,"close":0.73481,"volume":32.619998931884766},{"timestamp":1742421840000,"open":0.73479,"high":0.73486,"low":0.73479,"close":0.73486,"volume":180.36000061035156},{"timestamp":1742421900000,"open":0.73486,"high":0.73508,"low":0.73486,"close":0.73508,"volume":211.47999572753906},{"timestamp":1742421960000,"open":0.73501,"high":0.73509,"low":0.73501,"close":0.73504,"volume":149.27999877929688},{"timestamp":1742422020000,"open":0.73505,"high":0.73506,"low":0.73492,"close":0.73505,"volume":348.17999267578125},{"timestamp":1742422080000,"open":0.73506,"high":0.73509,"low":0.73498,"close":0.73507,"volume":229.97000122070312},{"timestamp":1742422140000,"open":0.73509,"high":0.7351,"low":0.73508,"close":0.7351,"volume":149.16000366210938},{"timestamp":1742422200000,"open":0.73503,"high":0.73503,"low":0.7349,"close":0.73497,"volume":453.95001220703125},{"timestamp":1742422260000,"open":0.73496,"high":0.73498,"low":0.73495,"close":0.73496,"volume":370.05999755859375},{"timestamp":1742422320000,"open":0.73497,"high":0.73506,"low":0.73495,"close":0.73506,"volume":298.55999755859375},{"timestamp":1742422380000,"open":0.73507,"high":0.73517,"low":0.73506,"close":0.73512,"volume":267.3599853515625},{"timestamp":1742422440000,"open":0.73517,"high":0.73525,"low":0.7349,"close":0.73524,"volume":1249.280029296875},{"timestamp":1742422500000,"open":0.73526,"high":0.73567,"low":0.73516,"close":0.73565,"volume":1392.0899658203125},{"timestamp":1742422560000,"open":0.73558,"high":0.73576,"low":0.73526,"close":0.7355,"volume":2063.47998046875},{"timestamp":1742422620000,"open":0.73541,"high":0.73577,"low":0.73541,"close":0.73577,"volume":768.5},{"timestamp":1742422680000,"open":0.7358,"high":0.73584,"low":0.73563,"close":0.73572,"volume":372.6000061035156},{"timestamp":1742422740000,"open":0.73573,"high":0.73583,"low":0.73565,"close":0.73566,"volume":431.6300048828125},{"timestamp":1742422800000,"open":0.73567,"high":0.73584,"low":0.73527,"close":0.73568,"volume":857.0399780273438},{"timestamp":1742422860000,"open":0.73565,"high":0.7357,"low":0.73548,"close":0.73563,"volume":762.4000244140625},{"timestamp":1742422920000,"open":0.73563,"high":0.73576,"low":0.73558,"close":0.73571,"volume":829.260009765625},{"timestamp":1742422980000,"open":0.73576,"high":0.73578,"low":0.73569,"close":0.73571,"volume":583.9500122070312},{"timestamp":1742423040000,"open":0.73574,"high":0.73579,"low":0.73554,"close":0.73577,"volume":1031.239990234375},{"timestamp":1742423100000,"open":0.73576,"high":0.73577,"low":0.73564,"close":0.73572,"volume":907.0499877929688},{"timestamp":1742423160000,"open":0.73567,"high":0.73575,"low":0.73566,"close":0.73574,"volume":966.0999755859375},{"timestamp":1742423220000,"open":0.73574,"high":0.73576,"low":0.73569,"close":0.7357,"volume":782.760009765625},{"timestamp":1742423280000,"open":0.73573,"high":0.7358,"low":0.7357,"close":0.73577,"volume":652.219970703125},{"timestamp":1742423340000,"open":0.73579,"high":0.7358,"low":0.73575,"close":0.73576,"volume":540.4199829101562},{"timestamp":1742423400000,"open":0.73577,"high":0.73577,"low":0.73573,"close":0.73574,"volume":633.5999755859375},{"timestamp":1742423460000,"open":0.73574,"high":0.73575,"low":0.73554,"close":0.7356,"volume":993.280029296875},{"timestamp":1742423520000,"open":0.73565,"high":0.73567,"low":0.73551,"close":0.7356,"volume":882.1199951171875},{"timestamp":1742423580000,"open":0.7356,"high":0.73565,"low":0.73546,"close":0.73562,"volume":572.9299926757812},{"timestamp":1742423640000,"open":0.73559,"high":0.73562,"low":0.73558,"close":0.73561,"volume":537.77001953125},{"timestamp":1742423700000,"open":0.73559,"high":0.73563,"low":0.73559,"close":0.73559,"volume":497.20001220703125},{"timestamp":1742423760000,"open":0.73559,"high":0.73561,"low":0.73544,"close":0.73559,"volume":1222.760009765625},{"timestamp":1742423820000,"open":0.7356,"high":0.73564,"low":0.73552,"close":0.73562,"volume":1201.8699951171875},{"timestamp":1742423880000,"open":0.73561,"high":0.73568,"low":0.73555,"close":0.73565,"volume":633.52001953125},{"timestamp":1742423940000,"open":0.73565,"high":0.73565,"low":0.73551,"close":0.73552,"volume":701.3900146484375},{"timestamp":1742424000000,"open":0.73558,"high":0.73562,"low":0.73549,"close":0.73557,"volume":655.4500122070312},{"timestamp":1742424060000,"open":0.7356,"high":0.73564,"low":0.73551,"close":0.73556,"volume":1092.280029296875},{"timestamp":1742424120000,"open":0.73555,"high":0.73564,"low":0.73548,"close":0.73555,"volume":983.4600219726562},{"timestamp":1742424180000,"open":0.73556,"high":0.73563,"low":0.73553,"close":0.73559,"volume":1147.6500244140625},{"timestamp":1742424240000,"open":0.7356,"high":0.7356,"low":0.73543,"close":0.73545,"volume":1259.8299560546875},{"timestamp":1742424300000,"open":0.73545,"high":0.7355,"low":0.73538,"close":0.73543,"volume":1025.800048828125},{"timestamp":1742424360000,"open":0.73544,"high":0.73556,"low":0.73538,"close":0.73548,"volume":1220.0400390625},{"timestamp":1742424420000,"open":0.7355,"high":0.73554,"low":0.73549,"close":0.73553,"volume":701.1099853515625},{"timestamp":1742424480000,"open":0.73554,"high":0.73556,"low":0.73543,"close":0.73553,"volume":1015.1599731445312},{"timestamp":1742424540000,"open":0.73552,"high":0.73558,"low":0.7355,"close":0.7355,"volume":991.0599975585938},{"timestamp":1742424600000,"open":0.73551,"high":0.73552,"low":0.73548,"close":0.73549,"volume":655.4199829101562},{"timestamp":1742424660000,"open":0.73551,"high":0.73556,"low":0.73535,"close":0.73552,"volume":856.1900024414062},{"timestamp":1742424720000,"open":0.73553,"high":0.73562,"low":0.73534,"close":0.73548,"volume":696.5999755859375},{"timestamp":1742424780000,"open":0.73549,"high":0.73568,"low":0.73534,"close":0.73568,"volume":1032.6800537109375},{"timestamp":1742424840000,"open":0.73567,"high":0.73569,"low":0.7356,"close":0.73565,"volume":667.969970703125},{"timestamp":1742424900000,"open":0.73565,"high":0.73567,"low":0.73564,"close":0.73564,"volume":124.30000305175781},{"timestamp":1742424960000,"open":0.73566,"high":0.73566,"low":0.73561,"close":0.73561,"volume":375.94000244140625},{"timestamp":1742425020000,"open":0.73563,"high":0.73565,"low":0.73557,"close":0.73557,"volume":273.42999267578125},{"timestamp":1742425080000,"open":0.73557,"high":0.73562,"low":0.73556,"close":0.7356,"volume":357.3399963378906},{"timestamp":1742425140000,"open":0.73557,"high":0.7356,"low":0.73539,"close":0.7354,"volume":851.239990234375},{"timestamp":1742425200000,"open":0.73538,"high":0.73556,"low":0.73534,"close":0.73555,"volume":1043.0400390625},{"timestamp":1742425260000,"open":0.73553,"high":0.73554,"low":0.73548,"close":0.73553,"volume":702.1900024414062},{"timestamp":1742425320000,"open":0.73555,"high":0.73555,"low":0.73542,"close":0.73546,"volume":630.6699829101562},{"timestamp":1742425380000,"open":0.73546,"high":0.7355,"low":0.73544,"close":0.73545,"volume":484.6400146484375},{"timestamp":1742425440000,"open":0.73544,"high":0.73545,"low":0.73515,"close":0.73519,"volume":844.219970703125},{"timestamp":1742425500000,"open":0.73524,"high":0.73525,"low":0.73519,"close":0.73525,"volume":416.29998779296875},{"timestamp":1742425560000,"open":0.73519,"high":0.73536,"low":0.73518,"close":0.73535,"volume":792.1500244140625},{"timestamp":1742425620000,"open":0.73535,"high":0.73538,"low":0.73532,"close":0.73538,"volume":531.2100219726562},{"timestamp":1742425680000,"open":0.73537,"high":0.73546,"low":0.73534,"close":0.73541,"volume":487.1199951171875},{"timestamp":1742425740000,"open":0.73542,"high":0.73545,"low":0.73541,"close":0.73545,"volume":287.0400085449219},{"timestamp":1742425800000,"open":0.73544,"high":0.73555,"low":0.73543,"close":0.73555,"volume":447.3599853515625},{"timestamp":1742425860000,"open":0.73553,"high":0.7357,"low":0.73537,"close":0.73545,"volume":580.8699951171875},{"timestamp":1742425920000,"open":0.73547,"high":0.73551,"low":0.73546,"close":0.73551,"volume":183.27999877929688},{"timestamp":1742425980000,"open":0.73549,"high":0.73555,"low":0.73533,"close":0.73544,"volume":900.7999877929688},{"timestamp":1742426040000,"open":0.73544,"high":0.73549,"low":0.73542,"close":0.73549,"volume":702.0499877929688},{"timestamp":1742426100000,"open":0.73549,"high":0.73551,"low":0.73546,"close":0.73549,"volume":534.489990234375},{"timestamp":1742426160000,"open":0.73549,"high":0.7355,"low":0.73539,"close":0.73545,"volume":577.739990234375},{"timestamp":1742426220000,"open":0.73546,"high":0.73546,"low":0.7354,"close":0.7354,"volume":614.9000244140625},{"timestamp":1742426280000,"open":0.73541,"high":0.73552,"low":0.73532,"close":0.73544,"volume":981.2100219726562},{"timestamp":1742426340000,"open":0.73545,"high":0.7355,"low":0.73543,"close":0.73549,"volume":565.489990234375},{"timestamp":1742426400000,"open":0.7355,"high":0.7355,"low":0.73527,"close":0.73539,"volume":943.22998046875},{"timestamp":1742426460000,"open":0.73539,"high":0.73547,"low":0.73537,"close":0.73547,"volume":808.3400268554688},{"timestamp":1742426520000,"open":0.73547,"high":0.73551,"low":0.73532,"close":0.73541,"volume":888.5800170898438},{"timestamp":1742426580000,"open":0.73541,"high":0.73554,"low":0.73527,"close":0.73541,"volume":996.260009765625},{"timestamp":1742426640000,"open":0.73536,"high":0.7354,"low":0.73534,"close":0.73536,"volume":663.0800170898438},{"timestamp":1742426700000,"open":0.73536,"high":0.73543,"low":0.73528,"close":0.73538,"volume":1034.1700439453125},{"timestamp":1742426760000,"open":0.73539,"high":0.73551,"low":0.73532,"close":0.73532,"volume":425.6099853515625},{"timestamp":1742426820000,"open":0.73533,"high":0.73555,"low":0.7353,"close":0.73555,"volume":80.79000091552734},{"timestamp":1742426880000,"open":0.73555,"high":0.73557,"low":0.73523,"close":0.73542,"volume":456.54998779296875},{"timestamp":1742426940000,"open":0.73542,"high":0.73549,"low":0.73538,"close":0.73549,"volume":288.7900085449219},{"timestamp":1742427000000,"open":0.73548,"high":0.73552,"low":0.73543,"close":0.7355,"volume":441.1499938964844},{"timestamp":1742427060000,"open":0.73551,"high":0.73553,"low":0.73545,"close":0.73553,"volume":447.3699951171875},{"timestamp":1742427120000,"open":0.7355,"high":0.73553,"low":0.7354,"close":0.73548,"volume":678.9299926757812},{"timestamp":1742427180000,"open":0.73546,"high":0.73549,"low":0.73542,"close":0.73549,"volume":487.75},{"timestamp":1742427240000,"open":0.73549,"high":0.73554,"low":0.73548,"close":0.73554,"volume":341.5799865722656},{"timestamp":1742427300000,"open":0.73555,"high":0.73555,"low":0.73549,"close":0.73553,"volume":223.55999755859375},{"timestamp":1742427360000,"open":0.73552,"high":0.73553,"low":0.73543,"close":0.73544,"volume":211.1999969482422},{"timestamp":1742427420000,"open":0.73544,"high":0.73548,"low":0.73544,"close":0.73545,"volume":360.3599853515625},{"timestamp":1742427480000,"open":0.73546,"high":0.73547,"low":0.73544,"close":0.73546,"volume":155.24000549316406},{"timestamp":1742427540000,"open":0.73545,"high":0.73557,"low":0.73543,"close":0.73549,"volume":485.7799987792969},{"timestamp":1742427600000,"open":0.73549,"high":0.73551,"low":0.73548,"close":0.7355,"volume":149.0399932861328},{"timestamp":1742427660000,"open":0.73551,"high":0.73554,"low":0.73547,"close":0.73554,"volume":316.739990234375},{"timestamp":1742427720000,"open":0.73554,"high":0.73562,"low":0.73547,"close":0.7356,"volume":714.489990234375},{"timestamp":1742427780000,"open":0.7356,"high":0.7356,"low":0.73548,"close":0.73554,"volume":478.3699951171875},{"timestamp":1742427840000,"open":0.73556,"high":0.73578,"low":0.73553,"close":0.73578,"volume":475.29998779296875},{"timestamp":1742427900000,"open":0.73579,"high":0.73579,"low":0.73548,"close":0.73561,"volume":583.3699951171875},{"timestamp":1742427960000,"open":0.73561,"high":0.73569,"low":0.73561,"close":0.73569,"volume":242.32000732421875},{"timestamp":1742428020000,"open":0.73567,"high":0.73571,"low":0.73559,"close":0.73566,"volume":433.3800048828125},{"timestamp":1742428080000,"open":0.73566,"high":0.73568,"low":0.73564,"close":0.73568,"volume":254.75},{"timestamp":1742428140000,"open":0.73569,"high":0.73584,"low":0.73555,"close":0.73558,"volume":388.3699951171875},{"timestamp":1742428200000,"open":0.73556,"high":0.73558,"low":0.73555,"close":0.73558,"volume":254.1699981689453},{"timestamp":1742428260000,"open":0.73557,"high":0.73584,"low":0.73555,"close":0.73582,"volume":712.6400146484375},{"timestamp":1742428320000,"open":0.73581,"high":0.73581,"low":0.73567,"close":0.73567,"volume":311.8800048828125},{"timestamp":1742428380000,"open":0.73568,"high":0.73569,"low":0.73561,"close":0.73567,"volume":257.8599853515625},{"timestamp":1742428440000,"open":0.73566,"high":0.73591,"low":0.73557,"close":0.73568,"volume":334.57000732421875},{"timestamp":1742428500000,"open":0.73559,"high":0.73567,"low":0.73559,"close":0.73564,"volume":201.89999389648438},{"timestamp":1742428560000,"open":0.73564,"high":0.73577,"low":0.73563,"close":0.73571,"volume":677.219970703125},{"timestamp":1742428620000,"open":0.73572,"high":0.73572,"low":0.73564,"close":0.73569,"volume":413.20001220703125},{"timestamp":1742428680000,"open":0.7357,"high":0.73571,"low":0.73559,"close":0.73571,"volume":511.1199951171875},{"timestamp":1742428740000,"open":0.7357,"high":0.73571,"low":0.73558,"close":0.7356,"volume":320.010009765625}]