[{"timestamp":1742342400000,"open":0.77417,"high":0.77423,"low":0.77409,"close":0.77412,"volume":19.799999237060547},{"timestamp":1742342460000,"open":0.77413,"high":0.77416,"low":0.77407,"close":0.7741,"volume":12},{"timestamp":1742342520000,"open":0.77409,"high":0.77415,"low":0.77407,"close":0.7741,"volume":16.299999237060547},{"timestamp":1742342580000,"open":0.77412,"high":0.77412,"low":0.77404,"close":0.77408,"volume":7.599999904632568},{"timestamp":1742342640000,"open":0.77408,"high":0.77412,"low":0.77405,"close":0.77408,"volume":12.739999771118164},{"timestamp":1742342700000,"open":0.77407,"high":0.77411,"low":0.77391,"close":0.7741,"volume":21.239999771118164},{"timestamp":1742342760000,"open":0.7741,"high":0.77411,"low":0.77403,"close":0.77408,"volume":7.940000057220459},{"timestamp":1742342820000,"open":0.77409,"high":0.7741,"low":0.77404,"close":0.7741,"volume":6.570000171661377},{"timestamp":1742342880000,"open":0.77407,"high":0.77411,"low":0.77405,"close":0.77406,"volume":33.290000915527344},{"timestamp":1742342940000,"open":0.77408,"high":0.77413,"low":0.77405,"close":0.77412,"volume":13.430000305175781},{"timestamp":1742343000000,"open":0.77409,"high":0.77412,"low":0.77405,"close":0.77412,"volume":6.599999904632568},{"timestamp":1742343060000,"open":0.7741,"high":0.77413,"low":0.77407,"close":0.77412,"volume":9.890000343322754},{"timestamp":1742343120000,"open":0.77413,"high":0.77421,"low":0.77413,"close":0.77418,"volume":11.859999656677246},{"timestamp":1742343180000,"open":0.77418,"high":0.77424,"low":0.77417,"close":0.7742,"volume":7.599999904632568},{"timestamp":1742343240000,"open":0.7742,"high":0.77423,"low":0.77413,"close":0.77416,"volume":10.949999809265137},{"timestamp":1742343300000,"open":0.77414,"high":0.7742,"low":0.77408,"close":0.77419,"volume":10.319999694824219},{"timestamp":1742343360000,"open":0.77418,"high":0.7742,"low":0.77412,"close":0.77414,"volume":8.970000267028809},{"timestamp":1742343420000,"open":0.77413,"high":0.7742,"low":0.77412,"close":0.77418,"volume":9.199999809265137},{"timestamp":1742343480000,"open":0.77419,"high":0.77422,"low":0.77415,"close":0.77418,"volume":8},{"timestamp":1742343540000,"open":0.77419,"high":0.77421,"low":0.77416,"close":0.77421,"volume":5.199999809265137},{"timestamp":1742343600000,"open":0.77419,"high":0.77422,"low":0.77413,"close":0.77416,"volume":10.710000038146973},{"timestamp":1742343660000,"open":0.77417,"high":0.7742,"low":0.77407,"close":0.77408,"volume":7.800000190734863},{"timestamp":1742343720000,"open":0.77409,"high":0.77424,"low":0.77409,"close":0.77418,"volume":11.199999809265137},{"timestamp":1742343780000,"open":0.77418,"high":0.77421,"low":0.77415,"close":0.77419,"volume":9.25},{"timestamp":1742343840000,"open":0.77419,"high":0.77429,"low":0.77419,"close":0.77422,"volume":7.400000095367432},{"timestamp":1742343900000,"open":0.77425,"high":0.77429,"low":0.77417,"close":0.77423,"volume":7.920000076293945},{"timestamp":1742343960000,"open":0.77423,"high":0.77424,"low":0.77418,"close":0.77418,"volume":6.199999809265137},{"timestamp":1742344020000,"open":0.7742,"high":0.7742,"low":0.77405,"close":0.77414,"volume":10.880000114440918},{"timestamp":1742344080000,"open":0.77416,"high":0.77417,"low":0.77412,"close":0.77415,"volume":6},{"timestamp":1742344140000,"open":0.77412,"high":0.77419,"low":0.7741,"close":0.77414,"volume":7.800000190734863},{"timestamp":1742344200000,"open":0.77415,"high":0.77418,"low":0.77414,"close":0.77415,"volume":6.369999885559082},{"timestamp":1742344260000,"open":0.77415,"high":0.77419,"low":0.7741,"close":0.77412,"volume":5.550000190734863},{"timestamp":1742344320000,"open":0.77411,"high":0.77413,"low":0.77408,"close":0.77409,"volume":11.859999656677246},{"timestamp":1742344380000,"open":0.7741,"high":0.77411,"low":0.77405,"close":0.77407,"volume":8.949999809265137},{"timestamp":1742344440000,"open":0.77408,"high":0.77416,"low":0.77408,"close":0.77414,"volume":8.149999618530273},{"timestamp":1742344500000,"open":0.77415,"high":0.77422,"low":0.77412,"close":0.77418,"volume":10.020000457763672},{"timestamp":1742344560000,"open":0.77419,"high":0.77422,"low":0.7741,"close":0.77417,"volume":12.399999618530273},{"timestamp":1742344620000,"open":0.77418,"high":0.77422,"low":0.77412,"close":0.77414,"volume":11.529999732971191},{"timestamp":1742344680000,"open":0.77413,"high":0.77415,"low":0.77407,"close":0.77411,"volume":11.579999923706055},{"timestamp":1742344740000,"open":0.77408,"high":0.77413,"low":0.77406,"close":0.77411,"volume":11.789999961853027},{"timestamp":1742344800000,"open":0.77408,"high":0.77412,"low":0.77406,"close":0.77407,"volume":11.770000457763672},{"timestamp":1742344860000,"open":0.77409,"high":0.77415,"low":0.77406,"close":0.77409,"volume":18.950000762939453},{"timestamp":1742344920000,"open":0.77409,"high":0.77411,"low":0.77407,"close":0.77411,"volume":4.010000228881836},{"timestamp":1742344980000,"open":0.77415,"high":0.77415,"low":0.77405,"close":0.77409,"volume":18.700000762939453},{"timestamp":1742345040000,"open":0.77411,"high":0.77414,"low":0.77407,"close":0.77413,"volume":20.959999084472656},{"timestamp":1742345100000,"open":0.77411,"high":0.77415,"low":0.7741,"close":0.77412,"volume":13.510000228881836},{"timestamp":1742345160000,"open":0.77413,"high":0.77415,"low":0.77407,"close":0.7741,"volume":13.979999542236328},{"timestamp":1742345220000,"open":0.77411,"high":0.77411,"low":0.77397,"close":0.77398,"volume":7.199999809265137},{"timestamp":1742345280000,"open":0.77403,"high":0.77413,"low":0.77402,"close":0.77413,"volume":16.280000686645508},{"timestamp":1742345340000,"open":0.77411,"high":0.7742,"low":0.77411,"close":0.77416,"volume":12.550000190734863},{"timestamp":1742345400000,"open":0.77414,"high":0.77422,"low":0.77409,"close":0.77422,"volume":6.96999979019165},{"timestamp":1742345460000,"open":0.77419,"high":0.77422,"low":0.77416,"close":0.77419,"volume":13.920000076293945},{"timestamp":1742345520000,"open":0.77419,"high":0.7743,"low":0.77417,"close":0.77418,"volume":59.45000076293945},{"timestamp":1742345580000,"open":0.77419,"high":0.77429,"low":0.77416,"close":0.77426,"volume":33.5099983215332},{"timestamp":1742345640000,"open":0.77427,"high":0.77432,"low":0.77416,"close":0.77417,"volume":39.459999084472656},{"timestamp":1742345700000,"open":0.77422,"high":0.77427,"low":0.77398,"close":0.77401,"volume":79.41000366210938},{"timestamp":1742345760000,"open":0.77399,"high":0.77406,"low":0.77398,"close":0.77404,"volume":67.6500015258789},{"timestamp":1742345820000,"open":0.77404,"high":0.77406,"low":0.77399,"close":0.77405,"volume":90.80999755859375},{"timestamp":1742345880000,"open":0.77404,"high":0.77421,"low":0.77404,"close":0.77416,"volume":10.34000015258789},{"timestamp":1742345940000,"open":0.77418,"high":0.77423,"low":0.77413,"close":0.77413,"volume":14.15999984741211},{"timestamp":1742346000000,"open":0.77415,"high":0.77417,"low":0.77408,"close":0.7741,"volume":23.469999313354492},{"timestamp":1742346060000,"open":0.7741,"high":0.77412,"low":0.77405,"close":0.77408,"volume":30.68000030517578},{"timestamp":1742346120000,"open":0.77407,"high":0.7741,"low":0.77403,"close":0.77407,"volume":16.280000686645508},{"timestamp":1742346180000,"open":0.77404,"high":0.77412,"low":0.77402,"close":0.77412,"volume":18.5},{"timestamp":1742346240000,"open":0.77411,"high":0.77412,"low":0.77408,"close":0.77408,"volume":7.550000190734863},{"timestamp":1742346300000,"open":0.77411,"high":0.77416,"low":0.77407,"close":0.77416,"volume":16.549999237060547},{"timestamp":1742346360000,"open":0.77414,"high":0.77418,"low":0.77409,"close":0.77413,"volume":20.690000534057617},{"timestamp":1742346420000,"open":0.77415,"high":0.77417,"low":0.77412,"close":0.77416,"volume":6.460000038146973},{"timestamp":1742346480000,"open":0.77415,"high":0.77416,"low":0.7741,"close":0.77413,"volume":12.029999732971191},{"timestamp":1742346540000,"open":0.77414,"high":0.77421,"low":0.7741,"close":0.77414,"volume":11.710000038146973},{"timestamp":1742346600000,"open":0.77414,"high":0.77419,"low":0.77414,"close":0.77416,"volume":12.640000343322754},{"timestamp":1742346660000,"open":0.77417,"high":0.7742,"low":0.77414,"close":0.77418,"volume":16.920000076293945},{"timestamp":1742346720000,"open":0.7742,"high":0.7742,"low":0.774,"close":0.774,"volume":16.510000228881836},{"timestamp":1742346780000,"open":0.77397,"high":0.77404,"low":0.77395,"close":0.774,"volume":11.979999542236328},{"timestamp":1742346840000,"open":0.77401,"high":0.77402,"low":0.77388,"close":0.77388,"volume":12.680000305175781},{"timestamp":1742346900000,"open":0.77387,"high":0.77399,"low":0.77387,"close":0.77399,"volume":11.800000190734863},{"timestamp":1742346960000,"open":0.77398,"high":0.77398,"low":0.77389,"close":0.77389,"volume":26.010000228881836},{"timestamp":1742347020000,"open":0.7739,"high":0.77402,"low":0.7739,"close":0.77402,"volume":16.469999313354492},{"timestamp":1742347080000,"open":0.77402,"high":0.77402,"low":0.77396,"close":0.77399,"volume":18.1200008392334},{"timestamp":1742347140000,"open":0.77397,"high":0.77399,"low":0.77379,"close":0.77379,"volume":18.959999084472656},{"timestamp":1742347200000,"open":0.77379,"high":0.77382,"low":0.77376,"close":0.7738,"volume":13.989999771118164},{"timestamp":1742347260000,"open":0.7738,"high":0.77385,"low":0.77372,"close":0.77377,"volume":10.600000381469727},{"timestamp":1742347320000,"open":0.77376,"high":0.77384,"low":0.77376,"close":0.77377,"volume":12.399999618530273},{"timestamp":1742347380000,"open":0.77375,"high":0.77386,"low":0.77374,"close":0.77384,"volume":9.140000343322754},{"timestamp":1742347440000,"open":0.77383,"high":0.77388,"low":0.77379,"close":0.77388,"volume":10.149999618530273},{"timestamp":1742347500000,"open":0.77387,"high":0.77396,"low":0.77387,"close":0.77389,"volume":7.400000095367432},{"timestamp":1742347560000,"open":0.77389,"high":0.77396,"low":0.77389,"close":0.77394,"volume":5.199999809265137},{"timestamp":1742347620000,"open":0.77393,"high":0.77402,"low":0.77392,"close":0.77398,"volume":8.970000267028809},{"timestamp":1742347680000,"open":0.77399,"high":0.77411,"low":0.77395,"close":0.77411,"volume":8.399999618530273},{"timestamp":1742347740000,"open":0.77411,"high":0.77412,"low":0.77398,"close":0.77399,"volume":17.889999389648438},{"timestamp":1742347800000,"open":0.77399,"high":0.77402,"low":0.77394,"close":0.77395,"volume":28.110000610351562},{"timestamp":1742347860000,"open":0.77396,"high":0.77404,"low":0.77395,"close":0.77397,"volume":29.829999923706055},{"timestamp":1742347920000,"open":0.77397,"high":0.77406,"low":0.77396,"close":0.77402,"volume":13.539999961853027},{"timestamp":1742347980000,"open":0.77404,"high":0.77411,"low":0.77395,"close":0.77408,"volume":20.799999237060547},{"timestamp":1742348040000,"open":0.7741,"high":0.77415,"low":0.77404,"close":0.77405,"volume":10.739999771118164},{"timestamp":1742348100000,"open":0.77405,"high":0.77413,"low":0.77404,"close":0.7741,"volume":13.770000457763672},{"timestamp":1742348160000,"open":0.77408,"high":0.77416,"low":0.774,"close":0.77401,"volume":12},{"timestamp":1742348220000,"open":0.77402,"high":0.77405,"low":0.77388,"close":0.77391,"volume":14.390000343322754},{"timestamp":1742348280000,"open":0.77391,"high":0.77396,"low":0.77388,"close":0.77389,"volume":13.180000305175781},{"timestamp":1742348340000,"open":0.7739,"high":0.77394,"low":0.77382,"close":0.77384,"volume":20.84000015258789},{"timestamp":1742348400000,"open":0.77385,"high":0.77387,"low":0.7738,"close":0.77387,"volume":14.140000343322754},{"timestamp":1742348460000,"open":0.77386,"high":0.7739,"low":0.77382,"close":0.77386,"volume":13.539999961853027},{"timestamp":1742348520000,"open":0.77387,"high":0.77393,"low":0.77385,"close":0.77388,"volume":10.15999984741211},{"timestamp":1742348580000,"open":0.77389,"high":0.77396,"low":0.77389,"close":0.77392,"volume":15.149999618530273},{"timestamp":1742348640000,"open":0.77391,"high":0.774,"low":0.77391,"close":0.77392,"volume":12.609999656677246},{"timestamp":1742348700000,"open":0.77394,"high":0.77395,"low":0.77385,"close":0.7739,"volume":13.130000114440918},{"timestamp":1742348760000,"open":0.77391,"high":0.774,"low":0.77391,"close":0.77395,"volume":8.289999961853027},{"timestamp":1742348820000,"open":0.77396,"high":0.77397,"low":0.77379,"close":0.77382,"volume":13.8100004196167},{"timestamp":1742348880000,"open":0.77385,"high":0.77388,"low":0.77376,"close":0.77379,"volume":15.260000228881836},{"timestamp":1742348940000,"open":0.77379,"high":0.77386,"low":0.77376,"close":0.77381,"volume":10.739999771118164},{"timestamp":1742349000000,"open":0.77381,"high":0.77385,"low":0.77375,"close":0.77383,"volume":11.65999984741211},{"timestamp":1742349060000,"open":0.77383,"high":0.77395,"low":0.77382,"close":0.77388,"volume":8.970000267028809},{"timestamp":1742349120000,"open":0.77388,"high":0.77394,"low":0.77386,"close":0.77394,"volume":9.050000190734863},{"timestamp":1742349180000,"open":0.77394,"high":0.77396,"low":0.7739,"close":0.77393,"volume":8.600000381469727},{"timestamp":1742349240000,"open":0.77394,"high":0.77397,"low":0.77387,"close":0.77388,"volume":12.1899995803833},{"timestamp":1742349300000,"open":0.7739,"high":0.77393,"low":0.77385,"close":0.77389,"volume":14.960000038146973},{"timestamp":1742349360000,"open":0.7739,"high":0.77392,"low":0.77385,"close":0.77387,"volume":11.569999694824219},{"timestamp":1742349420000,"open":0.77388,"high":0.77391,"low":0.77382,"close":0.77384,"volume":13.5600004196167},{"timestamp":1742349480000,"open":0.77385,"high":0.7739,"low":0.77373,"close":0.77376,"volume":21.030000686645508},{"timestamp":1742349540000,"open":0.77376,"high":0.77388,"low":0.77376,"close":0.77378,"volume":13.319999694824219},{"timestamp":1742349600000,"open":0.77377,"high":0.77386,"low":0.77368,"close":0.77371,"volume":20.459999084472656},{"timestamp":1742349660000,"open":0.7737,"high":0.77372,"low":0.77362,"close":0.77371,"volume":13.539999961853027},{"timestamp":1742349720000,"open":0.77371,"high":0.77376,"low":0.77363,"close":0.77374,"volume":15.930000305175781},{"timestamp":1742349780000,"open":0.77375,"high":0.77383,"low":0.77374,"close":0.77379,"volume":16.709999084472656},{"timestamp":1742349840000,"open":0.77379,"high":0.77388,"low":0.77377,"close":0.77384,"volume":32.33000183105469},{"timestamp":1742349900000,"open":0.77384,"high":0.77397,"low":0.77383,"close":0.77392,"volume":37.040000915527344},{"timestamp":1742349960000,"open":0.77391,"high":0.77394,"low":0.77389,"close":0.77391,"volume":12.260000228881836},{"timestamp":1742350020000,"open":0.7739,"high":0.77401,"low":0.7739,"close":0.77391,"volume":10.479999542236328},{"timestamp":1742350080000,"open":0.77392,"high":0.774,"low":0.77392,"close":0.77396,"volume":12.369999885559082},{"timestamp":1742350140000,"open":0.77397,"high":0.774,"low":0.77388,"close":0.77391,"volume":24.389999389648438},{"timestamp":1742350200000,"open":0.77392,"high":0.77401,"low":0.7739,"close":0.77399,"volume":14.65999984741211},{"timestamp":1742350260000,"open":0.77399,"high":0.774,"low":0.7739,"close":0.77395,"volume":9.720000267028809},{"timestamp":1742350320000,"open":0.77394,"high":0.77401,"low":0.77391,"close":0.77396,"volume":11.970000267028809},{"timestamp":1742350380000,"open":0.77399,"high":0.7741,"low":0.77395,"close":0.77401,"volume":14.65999984741211},{"timestamp":1742350440000,"open":0.774,"high":0.77404,"low":0.77394,"close":0.77398,"volume":37.13999938964844},{"timestamp":1742350500000,"open":0.77397,"high":0.77398,"low":0.7739,"close":0.7739,"volume":13.220000267028809},{"timestamp":1742350560000,"open":0.77389,"high":0.77398,"low":0.77388,"close":0.77396,"volume":11.039999961853027},{"timestamp":1742350620000,"open":0.77397,"high":0.77397,"low":0.77385,"close":0.77386,"volume":9.279999732971191},{"timestamp":1742350680000,"open":0.77388,"high":0.77392,"low":0.7738,"close":0.77391,"volume":11.350000381469727},{"timestamp":1742350740000,"open":0.7739,"high":0.77392,"low":0.77385,"close":0.77387,"volume":16.3799991607666},{"timestamp":1742350800000,"open":0.77388,"high":0.77388,"low":0.77382,"close":0.77385,"volume":15.489999771118164},{"timestamp":1742350860000,"open":0.77384,"high":0.7739,"low":0.77381,"close":0.77383,"volume":13.5600004196167},{"timestamp":1742350920000,"open":0.77384,"high":0.77387,"low":0.77375,"close":0.77375,"volume":13.34000015258789},{"timestamp":1742350980000,"open":0.77376,"high":0.77377,"low":0.77366,"close":0.77369,"volume":15.279999732971191},{"timestamp":1742351040000,"open":0.7737,"high":0.77379,"low":0.77369,"close":0.77377,"volume":19.030000686645508},{"timestamp":1742351100000,"open":0.77379,"high":0.77393,"low":0.77376,"close":0.77391,"volume":58.16999816894531},{"timestamp":1742351160000,"open":0.77393,"high":0.77394,"low":0.77378,"close":0.77386,"volume":12.020000457763672},{"timestamp":1742351220000,"open":0.77385,"high":0.77399,"low":0.77384,"close":0.77397,"volume":12.470000267028809},{"timestamp":1742351280000,"open":0.77396,"high":0.77397,"low":0.77389,"close":0.77393,"volume":8.569999694824219},{"timestamp":1742351340000,"open":0.77394,"high":0.77398,"low":0.77386,"close":0.77388,"volume":14.9399995803833},{"timestamp":1742351400000,"open":0.77388,"high":0.77391,"low":0.77379,"close":0.77381,"volume":29.350000381469727},{"timestamp":1742351460000,"open":0.77381,"high":0.77384,"low":0.77375,"close":0.77375,"volume":12.279999732971191},{"timestamp":1742351520000,"open":0.77374,"high":0.77385,"low":0.77374,"close":0.77383,"volume":9.479999542236328},{"timestamp":1742351580000,"open":0.77383,"high":0.77384,"low":0.77373,"close":0.77375,"volume":16.889999389648438},{"timestamp":1742351640000,"open":0.77376,"high":0.7738,"low":0.77373,"close":0.7738,"volume":21.299999237060547},{"timestamp":1742351700000,"open":0.77379,"high":0.77389,"low":0.77377,"close":0.77385,"volume":15.170000076293945},{"timestamp":1742351760000,"open":0.77384,"high":0.7739,"low":0.77378,"close":0.7738,"volume":24.530000686645508},{"timestamp":1742351820000,"open":0.77381,"high":0.774,"low":0.7738,"close":0.77394,"volume":25.40999984741211},{"timestamp":1742351880000,"open":0.77393,"high":0.77396,"low":0.77391,"close":0.77395,"volume":9.770000457763672},{"timestamp":1742351940000,"open":0.77396,"high":0.77405,"low":0.77392,"close":0.77398,"volume":15.5600004196167},{"timestamp":1742352000000,"open":0.77399,"high":0.77405,"low":0.7739,"close":0.77393,"volume":17.690000534057617},{"timestamp":1742352060000,"open":0.77393,"high":0.77396,"low":0.77386,"close":0.77394,"volume":22.530000686645508},{"timestamp":1742352120000,"open":0.77395,"high":0.774,"low":0.7739,"close":0.774,"volume":16.899999618530273},{"timestamp":1742352180000,"open":0.774,"high":0.77403,"low":0.77395,"close":0.774,"volume":9.569999694824219},{"timestamp":1742352240000,"open":0.77398,"high":0.77399,"low":0.77395,"close":0.77398,"volume":7.139999866485596},{"timestamp":1742352300000,"open":0.774,"high":0.7741,"low":0.77397,"close":0.77404,"volume":12.899999618530273},{"timestamp":1742352360000,"open":0.77402,"high":0.77403,"low":0.77394,"close":0.774,"volume":9.569999694824219},{"timestamp":1742352420000,"open":0.77401,"high":0.77403,"low":0.77399,"close":0.77403,"volume":5},{"timestamp":1742352480000,"open":0.77397,"high":0.77401,"low":0.77393,"close":0.77398,"volume":10.260000228881836},{"timestamp":1742352540000,"open":0.77399,"high":0.77408,"low":0.77399,"close":0.77401,"volume":8.300000190734863},{"timestamp":1742352600000,"open":0.77401,"high":0.77409,"low":0.77401,"close":0.77406,"volume":8.890000343322754},{"timestamp":1742352660000,"open":0.77404,"high":0.77407,"low":0.77401,"close":0.77403,"volume":13.180000305175781},{"timestamp":1742352720000,"open":0.77401,"high":0.77401,"low":0.77395,"close":0.77397,"volume":8.510000228881836},{"timestamp":1742352780000,"open":0.77398,"high":0.77404,"low":0.77396,"close":0.77398,"volume":6.96999979019165},{"timestamp":1742352840000,"open":0.77398,"high":0.77401,"low":0.77395,"close":0.77396,"volume":7.199999809265137},{"timestamp":1742352900000,"open":0.77397,"high":0.77399,"low":0.77394,"close":0.77397,"volume":8.800000190734863},{"timestamp":1742352960000,"open":0.77398,"high":0.77398,"low":0.77385,"close":0.77397,"volume":10.600000381469727},{"timestamp":1742353020000,"open":0.77394,"high":0.77394,"low":0.77384,"close":0.77385,"volume":13.5600004196167},{"timestamp":1742353080000,"open":0.77384,"high":0.77398,"low":0.77384,"close":0.77395,"volume":18.049999237060547},{"timestamp":1742353140000,"open":0.77397,"high":0.77397,"low":0.77389,"close":0.7739,"volume":14.109999656677246},{"timestamp":1742353200000,"open":0.77391,"high":0.77392,"low":0.77386,"close":0.77389,"volume":6.900000095367432},{"timestamp":1742353260000,"open":0.77389,"high":0.77392,"low":0.77384,"close":0.77387,"volume":20},{"timestamp":1742353320000,"open":0.77387,"high":0.77391,"low":0.77385,"close":0.7739,"volume":6.849999904632568},{"timestamp":1742353380000,"open":0.7739,"high":0.7739,"low":0.77387,"close":0.77387,"volume":10.84000015258789},{"timestamp":1742353440000,"open":0.77388,"high":0.77392,"low":0.77387,"close":0.77388,"volume":9.050000190734863},{"timestamp":1742353500000,"open":0.7739,"high":0.77393,"low":0.77388,"close":0.7739,"volume":9.399999618530273},{"timestamp":1742353560000,"open":0.7739,"high":0.77392,"low":0.77386,"close":0.7739,"volume":6.400000095367432},{"timestamp":1742353620000,"open":0.77396,"high":0.77397,"low":0.77386,"close":0.77388,"volume":10.970000267028809},{"timestamp":1742353680000,"open":0.77388,"high":0.7739,"low":0.77385,"close":0.77389,"volume":7.599999904632568},{"timestamp":1742353740000,"open":0.7739,"high":0.77391,"low":0.77379,"close":0.77381,"volume":12.5},{"timestamp":1742353800000,"open":0.77381,"high":0.77385,"low":0.77375,"close":0.77376,"volume":8},{"timestamp":1742353860000,"open":0.77379,"high":0.77382,"low":0.77372,"close":0.77372,"volume":9.369999885559082},{"timestamp":1742353920000,"open":0.77373,"high":0.77377,"low":0.77371,"close":0.77373,"volume":5.400000095367432},{"timestamp":1742353980000,"open":0.77375,"high":0.77378,"low":0.7737,"close":0.77372,"volume":7.199999809265137},{"timestamp":1742354040000,"open":0.77371,"high":0.77377,"low":0.77368,"close":0.77369,"volume":5.940000057220459},{"timestamp":1742354100000,"open":0.77369,"high":0.77375,"low":0.77362,"close":0.77362,"volume":8.170000076293945},{"timestamp":1742354160000,"open":0.77363,"high":0.77366,"low":0.77356,"close":0.7736,"volume":7.800000190734863},{"timestamp":1742354220000,"open":0.77359,"high":0.77365,"low":0.77355,"close":0.77358,"volume":20.549999237060547},{"timestamp":1742354280000,"open":0.77358,"high":0.77367,"low":0.77358,"close":0.77363,"volume":19.68000030517578},{"timestamp":1742354340000,"open":0.77364,"high":0.77364,"low":0.77359,"close":0.77363,"volume":17.690000534057617},{"timestamp":1742354400000,"open":0.77361,"high":0.77361,"low":0.77351,"close":0.77352,"volume":13.029999732971191},{"timestamp":1742354460000,"open":0.77352,"high":0.7736,"low":0.7735,"close":0.77353,"volume":12.25},{"timestamp":1742354520000,"open":0.77356,"high":0.77358,"low":0.77351,"close":0.77355,"volume":9.079999923706055},{"timestamp":1742354580000,"open":0.77354,"high":0.77357,"low":0.77352,"close":0.77353,"volume":11.15999984741211},{"timestamp":1742354640000,"open":0.77354,"high":0.77363,"low":0.77353,"close":0.7736,"volume":7},{"timestamp":1742354700000,"open":0.7736,"high":0.7737,"low":0.7736,"close":0.77364,"volume":7.599999904632568},{"timestamp":1742354760000,"open":0.77365,"high":0.77369,"low":0.77355,"close":0.77367,"volume":15.109999656677246},{"timestamp":1742354820000,"open":0.77363,"high":0.7737,"low":0.77361,"close":0.77365,"volume":12.229999542236328},{"timestamp":1742354880000,"open":0.77365,"high":0.77366,"low":0.7736,"close":0.77362,"volume":9.0600004196167},{"timestamp":1742354940000,"open":0.77365,"high":0.77365,"low":0.77357,"close":0.77358,"volume":19.700000762939453},{"timestamp":1742355000000,"open":0.77357,"high":0.77359,"low":0.77355,"close":0.77355,"volume":6.800000190734863},{"timestamp":1742355060000,"open":0.77355,"high":0.77363,"low":0.77355,"close":0.77362,"volume":12.170000076293945},{"timestamp":1742355120000,"open":0.77362,"high":0.77364,"low":0.77349,"close":0.77354,"volume":9.770000457763672},{"timestamp":1742355180000,"open":0.77354,"high":0.77355,"low":0.77347,"close":0.77348,"volume":9.539999961853027},{"timestamp":1742355240000,"open":0.77349,"high":0.77349,"low":0.77337,"close":0.77341,"volume":12.619999885559082},{"timestamp":1742355300000,"open":0.77339,"high":0.77345,"low":0.77335,"close":0.77336,"volume":9.34000015258789},{"timestamp":1742355360000,"open":0.77337,"high":0.77346,"low":0.77335,"close":0.77346,"volume":6.400000095367432},{"timestamp":1742355420000,"open":0.77345,"high":0.77347,"low":0.77339,"close":0.77344,"volume":12.850000381469727},{"timestamp":1742355480000,"open":0.77347,"high":0.77348,"low":0.77338,"close":0.77345,"volume":13.680000305175781},{"timestamp":1742355540000,"open":0.77345,"high":0.77352,"low":0.77344,"close":0.7735,"volume":23},{"timestamp":1742355600000,"open":0.7735,"high":0.77359,"low":0.77346,"close":0.77359,"volume":15.380000114440918},{"timestamp":1742355660000,"open":0.77359,"high":0.77367,"low":0.77357,"close":0.77363,"volume":11.170000076293945},{"timestamp":1742355720000,"open":0.77365,"high":0.77365,"low":0.77357,"close":0.77359,"volume":9.140000343322754},{"timestamp":1742355780000,"open":0.7736,"high":0.77363,"low":0.77348,"close":0.77349,"volume":8.890000343322754},{"timestamp":1742355840000,"open":0.77349,"high":0.77353,"low":0.77345,"close":0.77353,"volume":6.880000114440918},{"timestamp":1742355900000,"open":0.77355,"high":0.7736,"low":0.77353,"close":0.77358,"volume":14},{"timestamp":1742355960000,"open":0.77361,"high":0.77365,"low":0.77358,"close":0.77358,"volume":12.520000457763672},{"timestamp":1742356020000,"open":0.77356,"high":0.77366,"low":0.77353,"close":0.77364,"volume":10.369999885559082},{"timestamp":1742356080000,"open":0.7737,"high":0.7737,"low":0.77361,"close":0.77364,"volume":8.90999984741211},{"timestamp":1742356140000,"open":0.77365,"high":0.77371,"low":0.77362,"close":0.77365,"volume":11.100000381469727},{"timestamp":1742356200000,"open":0.77366,"high":0.77373,"low":0.77366,"close":0.77371,"volume":4.800000190734863},{"timestamp":1742356260000,"open":0.77371,"high":0.77374,"low":0.77366,"close":0.77373,"volume":8},{"timestamp":1742356320000,"open":0.77373,"high":0.77374,"low":0.77361,"close":0.77365,"volume":21.56999969482422},{"timestamp":1742356380000,"open":0.77366,"high":0.77373,"low":0.77365,"close":0.77372,"volume":10.5600004196167},{"timestamp":1742356440000,"open":0.77371,"high":0.77373,"low":0.77355,"close":0.77355,"volume":18.290000915527344},{"timestamp":1742356500000,"open":0.77356,"high":0.77363,"low":0.77354,"close":0.77363,"volume":8},{"timestamp":1742356560000,"open":0.77362,"high":0.77369,"low":0.77356,"close":0.77357,"volume":14.550000190734863},{"timestamp":1742356620000,"open":0.77357,"high":0.77357,"low":0.77343,"close":0.77346,"volume":16.540000915527344},{"timestamp":1742356680000,"open":0.77349,"high":0.77361,"low":0.77344,"close":0.77356,"volume":11.600000381469727},{"timestamp":1742356740000,"open":0.77359,"high":0.77363,"low":0.77352,"close":0.77358,"volume":13.970000267028809},{"timestamp":1742356800000,"open":0.77355,"high":0.77363,"low":0.77355,"close":0.7736,"volume":8.369999885559082},{"timestamp":1742356860000,"open":0.77361,"high":0.77362,"low":0.77342,"close":0.77345,"volume":14.460000038146973},{"timestamp":1742356920000,"open":0.77346,"high":0.7735,"low":0.77343,"close":0.77345,"volume":11.670000076293945},{"timestamp":1742356980000,"open":0.77345,"high":0.7735,"low":0.77344,"close":0.77344,"volume":9.140000343322754},{"timestamp":1742357040000,"open":0.77344,"high":0.77348,"low":0.77343,"close":0.77348,"volume":12.4399995803833},{"timestamp":1742357100000,"open":0.77347,"high":0.77347,"low":0.77339,"close":0.77346,"volume":8.8100004196167},{"timestamp":1742357160000,"open":0.77345,"high":0.77348,"low":0.77343,"close":0.77344,"volume":4.599999904632568},{"timestamp":1742357220000,"open":0.77346,"high":0.77353,"low":0.77344,"close":0.77351,"volume":6.340000152587891},{"timestamp":1742357280000,"open":0.7735,"high":0.77354,"low":0.77345,"close":0.7735,"volume":13.15999984741211},{"timestamp":1742357340000,"open":0.77349,"high":0.77353,"low":0.77349,"close":0.77352,"volume":7.170000076293945},{"timestamp":1742357400000,"open":0.77351,"high":0.77362,"low":0.77351,"close":0.7736,"volume":14.329999923706055},{"timestamp":1742357460000,"open":0.7736,"high":0.77366,"low":0.77359,"close":0.77361,"volume":8.720000267028809},{"timestamp":1742357520000,"open":0.77362,"high":0.77374,"low":0.77358,"close":0.77371,"volume":18.229999542236328},{"timestamp":1742357580000,"open":0.77371,"high":0.77385,"low":0.7737,"close":0.7738,"volume":47.04999923706055},{"timestamp":1742357640000,"open":0.77379,"high":0.77389,"low":0.77373,"close":0.77382,"volume":26.09000015258789},{"timestamp":1742357700000,"open":0.77382,"high":0.77383,"low":0.77375,"close":0.77375,"volume":7.650000095367432},{"timestamp":1742357760000,"open":0.77376,"high":0.77384,"low":0.77376,"close":0.77376,"volume":9.40999984741211},{"timestamp":1742357820000,"open":0.77378,"high":0.7738,"low":0.77374,"close":0.77374,"volume":4.800000190734863},{"timestamp":1742357880000,"open":0.77373,"high":0.77379,"low":0.77373,"close":0.77378,"volume":4},{"timestamp":1742357940000,"open":0.7738,"high":0.77383,"low":0.77377,"close":0.7738,"volume":11.619999885559082},{"timestamp":1742358000000,"open":0.77379,"high":0.77385,"low":0.77379,"close":0.77383,"volume":6.230000019073486},{"timestamp":1742358060000,"open":0.77382,"high":0.77384,"low":0.77377,"close":0.77381,"volume":4.570000171661377},{"timestamp":1742358120000,"open":0.7738,"high":0.77385,"low":0.77377,"close":0.7738,"volume":14.710000038146973},{"timestamp":1742358180000,"open":0.77379,"high":0.77392,"low":0.77377,"close":0.77384,"volume":12.649999618530273},{"timestamp":1742358240000,"open":0.77385,"high":0.77388,"low":0.7738,"close":0.77386,"volume":17.520000457763672},{"timestamp":1742358300000,"open":0.77384,"high":0.77391,"low":0.77382,"close":0.77384,"volume":13.710000038146973},{"timestamp":1742358360000,"open":0.77382,"high":0.77386,"low":0.7738,"close":0.77383,"volume":8.90999984741211},{"timestamp":1742358420000,"open":0.77385,"high":0.77387,"low":0.7738,"close":0.77387,"volume":9.109999656677246},{"timestamp":1742358480000,"open":0.77385,"high":0.77388,"low":0.77383,"close":0.77385,"volume":11.369999885559082},{"timestamp":1742358540000,"open":0.77386,"high":0.77387,"low":0.77381,"close":0.77381,"volume":38.41999816894531},{"timestamp":1742358600000,"open":0.77381,"high":0.77388,"low":0.77381,"close":0.77385,"volume":18.200000762939453},{"timestamp":1742358660000,"open":0.77387,"high":0.77389,"low":0.77385,"close":0.77388,"volume":10.449999809265137},{"timestamp":1742358720000,"open":0.77389,"high":0.77394,"low":0.77388,"close":0.77391,"volume":9.069999694824219},{"timestamp":1742358780000,"open":0.77391,"high":0.77393,"low":0.77388,"close":0.7739,"volume":8.5},{"timestamp":1742358840000,"open":0.77389,"high":0.77392,"low":0.77387,"close":0.77387,"volume":7.46999979019165},{"timestamp":1742358900000,"open":0.77386,"high":0.77389,"low":0.7738,"close":0.77386,"volume":28.670000076293945},{"timestamp":1742358960000,"open":0.77386,"high":0.77388,"low":0.77385,"close":0.77387,"volume":14.420000076293945},{"timestamp":1742359020000,"open":0.77388,"high":0.77391,"low":0.77384,"close":0.77386,"volume":7.519999980926514},{"timestamp":1742359080000,"open":0.77387,"high":0.77389,"low":0.77384,"close":0.77386,"volume":6},{"timestamp":1742359140000,"open":0.77387,"high":0.77388,"low":0.77384,"close":0.77385,"volume":5},{"timestamp":1742359200000,"open":0.77384,"high":0.77385,"low":0.7737,"close":0.77377,"volume":7.949999809265137},{"timestamp":1742359260000,"open":0.77374,"high":0.77382,"low":0.7737,"close":0.77372,"volume":13.319999694824219},{"timestamp":1742359320000,"open":0.7737,"high":0.77376,"low":0.77368,"close":0.77373,"volume":7.199999809265137},{"timestamp":1742359380000,"open":0.77374,"high":0.77376,"low":0.77371,"close":0.77374,"volume":5.769999980926514},{"timestamp":1742359440000,"open":0.77375,"high":0.77381,"low":0.77375,"close":0.77378,"volume":8.130000114440918},{"timestamp":1742359500000,"open":0.77378,"high":0.77385,"low":0.77378,"close":0.77382,"volume":4.739999771118164},{"timestamp":1742359560000,"open":0.77381,"high":0.77384,"low":0.77371,"close":0.77372,"volume":5.96999979019165},{"timestamp":1742359620000,"open":0.77374,"high":0.77374,"low":0.77366,"close":0.77368,"volume":6.730000019073486},{"timestamp":1742359680000,"open":0.77369,"high":0.77371,"low":0.77366,"close":0.77369,"volume":7.230000019073486},{"timestamp":1742359740000,"open":0.77371,"high":0.77373,"low":0.77365,"close":0.77365,"volume":19.40999984741211},{"timestamp":1742359800000,"open":0.77365,"high":0.77369,"low":0.77364,"close":0.77367,"volume":16.889999389648438},{"timestamp":1742359860000,"open":0.77367,"high":0.77369,"low":0.77362,"close":0.77364,"volume":14.470000267028809},{"timestamp":1742359920000,"open":0.77364,"high":0.77365,"low":0.7736,"close":0.77363,"volume":9.619999885559082},{"timestamp":1742359980000,"open":0.77362,"high":0.77368,"low":0.77359,"close":0.77365,"volume":18.299999237060547},{"timestamp":1742360040000,"open":0.77366,"high":0.77368,"low":0.7736,"close":0.77362,"volume":13.399999618530273},{"timestamp":1742360100000,"open":0.77364,"high":0.77367,"low":0.77358,"close":0.77362,"volume":10.579999923706055},{"timestamp":1742360160000,"open":0.77362,"high":0.77367,"low":0.77361,"close":0.77363,"volume":16.059999465942383},{"timestamp":1742360220000,"open":0.77363,"high":0.77369,"low":0.77362,"close":0.77364,"volume":12},{"timestamp":1742360280000,"open":0.77363,"high":0.77367,"low":0.7736,"close":0.77363,"volume":9.619999885559082},{"timestamp":1742360340000,"open":0.77364,"high":0.77366,"low":0.77362,"close":0.77365,"volume":11.140000343322754},{"timestamp":1742360400000,"open":0.77364,"high":0.77366,"low":0.7736,"close":0.77366,"volume":14.130000114440918},{"timestamp":1742360460000,"open":0.77365,"high":0.77369,"low":0.77359,"close":0.77362,"volume":13.65999984741211},{"timestamp":1742360520000,"open":0.77363,"high":0.77368,"low":0.7736,"close":0.77361,"volume":17.760000228881836},{"timestamp":1742360580000,"open":0.77361,"high":0.77364,"low":0.77356,"close":0.77358,"volume":11.270000457763672},{"timestamp":1742360640000,"open":0.77357,"high":0.77365,"low":0.77357,"close":0.77362,"volume":13.550000190734863},{"timestamp":1742360700000,"open":0.77363,"high":0.77364,"low":0.77356,"close":0.77359,"volume":30.280000686645508},{"timestamp":1742360760000,"open":0.77366,"high":0.77369,"low":0.77363,"close":0.77363,"volume":9.390000343322754},{"timestamp":1742360820000,"open":0.77363,"high":0.77375,"low":0.77363,"close":0.7737,"volume":23.170000076293945},{"timestamp":1742360880000,"open":0.77368,"high":0.7737,"low":0.77362,"close":0.77364,"volume":11.210000038146973},{"timestamp":1742360940000,"open":0.77363,"high":0.77367,"low":0.77358,"close":0.77358,"volume":12.079999923706055},{"timestamp":1742361000000,"open":0.77359,"high":0.77364,"low":0.77358,"close":0.77364,"volume":11.140000343322754},{"timestamp":1742361060000,"open":0.77364,"high":0.77374,"low":0.77364,"close":0.77368,"volume":13.770000457763672},{"timestamp":1742361120000,"open":0.7737,"high":0.77375,"low":0.77365,"close":0.77372,"volume":9.260000228881836},{"timestamp":1742361180000,"open":0.77371,"high":0.77375,"low":0.7737,"close":0.77371,"volume":11.600000381469727},{"timestamp":1742361240000,"open":0.7737,"high":0.77375,"low":0.77368,"close":0.77372,"volume":33.5},{"timestamp":1742361300000,"open":0.77371,"high":0.77381,"low":0.77371,"close":0.77374,"volume":42.880001068115234},{"timestamp":1742361360000,"open":0.77374,"high":0.77375,"low":0.77363,"close":0.77366,"volume":43.560001373291016},{"timestamp":1742361420000,"open":0.77366,"high":0.7737,"low":0.77363,"close":0.77367,"volume":17.010000228881836},{"timestamp":1742361480000,"open":0.77366,"high":0.7737,"low":0.77363,"close":0.77369,"volume":7.53000020980835},{"timestamp":1742361540000,"open":0.77368,"high":0.77376,"low":0.77367,"close":0.77371,"volume":13.079999923706055},{"timestamp":1742361600000,"open":0.77368,"high":0.77377,"low":0.77368,"close":0.77373,"volume":13.489999771118164},{"timestamp":1742361660000,"open":0.77372,"high":0.77373,"low":0.77367,"close":0.77373,"volume":9.84000015258789},{"timestamp":1742361720000,"open":0.77371,"high":0.77374,"low":0.77366,"close":0.7737,"volume":13.630000114440918},{"timestamp":1742361780000,"open":0.77372,"high":0.77377,"low":0.77369,"close":0.77372,"volume":19.43000030517578},{"timestamp":1742361840000,"open":0.77376,"high":0.7738,"low":0.77374,"close":0.77378,"volume":18.56999969482422},{"timestamp":1742361900000,"open":0.77377,"high":0.7738,"low":0.77372,"close":0.77378,"volume":8.1899995803833},{"timestamp":1742361960000,"open":0.77379,"high":0.77379,"low":0.77375,"close":0.77377,"volume":7.130000114440918},{"timestamp":1742362020000,"open":0.77377,"high":0.77381,"low":0.77372,"close":0.77375,"volume":7.849999904632568},{"timestamp":1742362080000,"open":0.77375,"high":0.77376,"low":0.77371,"close":0.77373,"volume":15.680000305175781},{"timestamp":1742362140000,"open":0.77374,"high":0.77377,"low":0.77369,"close":0.77375,"volume":11.180000305175781},{"timestamp":1742362200000,"open":0.77375,"high":0.77379,"low":0.77372,"close":0.77375,"volume":9.760000228881836},{"timestamp":1742362260000,"open":0.77375,"high":0.7738,"low":0.77375,"close":0.77375,"volume":6.309999942779541},{"timestamp":1742362320000,"open":0.77377,"high":0.77391,"low":0.77377,"close":0.7739,"volume":11.109999656677246},{"timestamp":1742362380000,"open":0.77388,"high":0.7739,"low":0.7738,"close":0.77385,"volume":12.300000190734863},{"timestamp":1742362440000,"open":0.77385,"high":0.7739,"low":0.77383,"close":0.77389,"volume":10.229999542236328},{"timestamp":1742362500000,"open":0.7739,"high":0.77394,"low":0.77387,"close":0.7739,"volume":11.270000457763672},{"timestamp":1742362560000,"open":0.77387,"high":0.7739,"low":0.77381,"close":0.77383,"volume":9.289999961853027},{"timestamp":1742362620000,"open":0.77383,"high":0.77389,"low":0.77379,"close":0.77383,"volume":16.3799991607666},{"timestamp":1742362680000,"open":0.77383,"high":0.77387,"low":0.77376,"close":0.77379,"volume":18.40999984741211},{"timestamp":1742362740000,"open":0.77379,"high":0.77386,"low":0.77379,"close":0.77382,"volume":20.920000076293945},{"timestamp":1742362800000,"open":0.77382,"high":0.77386,"low":0.77379,"close":0.7738,"volume":11.460000038146973},{"timestamp":1742362860000,"open":0.77382,"high":0.77386,"low":0.77379,"close":0.77382,"volume":14.149999618530273},{"timestamp":1742362920000,"open":0.77382,"high":0.77384,"low":0.7738,"close":0.77382,"volume":5.869999885559082},{"timestamp":1742362980000,"open":0.77382,"high":0.77387,"low":0.77382,"close":0.77384,"volume":6.539999961853027},{"timestamp":1742363040000,"open":0.77386,"high":0.77393,"low":0.77381,"close":0.77392,"volume":24.709999084472656},{"timestamp":1742363100000,"open":0.77392,"high":0.77392,"low":0.77385,"close":0.77387,"volume":18.6200008392334},{"timestamp":1742363160000,"open":0.77388,"high":0.77392,"low":0.77385,"close":0.77392,"volume":18.860000610351562},{"timestamp":1742363220000,"open":0.7739,"high":0.77393,"low":0.77382,"close":0.77386,"volume":25.309999465942383},{"timestamp":1742363280000,"open":0.77385,"high":0.77391,"low":0.77385,"close":0.77391,"volume":9.319999694824219},{"timestamp":1742363340000,"open":0.7739,"high":0.77391,"low":0.77385,"close":0.77385,"volume":11.59000015258789},{"timestamp":1742363400000,"open":0.77385,"high":0.77395,"low":0.77385,"close":0.7739,"volume":12.979999542236328},{"timestamp":1742363460000,"open":0.77391,"high":0.77391,"low":0.7738,"close":0.7739,"volume":11.920000076293945},{"timestamp":1742363520000,"open":0.7739,"high":0.77407,"low":0.7739,"close":0.77406,"volume":9.350000381469727},{"timestamp":1742363580000,"open":0.77406,"high":0.77411,"low":0.77402,"close":0.77409,"volume":12.069999694824219},{"timestamp":1742363640000,"open":0.77406,"high":0.7741,"low":0.77405,"close":0.77407,"volume":10.510000228881836},{"timestamp":1742363700000,"open":0.77406,"high":0.77407,"low":0.774,"close":0.77402,"volume":11.989999771118164},{"timestamp":1742363760000,"open":0.77402,"high":0.77405,"low":0.774,"close":0.77401,"volume":5.96999979019165},{"timestamp":1742363820000,"open":0.77402,"high":0.77413,"low":0.774,"close":0.77405,"volume":30.3700008392334},{"timestamp":1742363880000,"open":0.77406,"high":0.7741,"low":0.77401,"close":0.7741,"volume":16.3799991607666},{"timestamp":1742363940000,"open":0.77412,"high":0.77413,"low":0.77406,"close":0.7741,"volume":11.3100004196167},{"timestamp":1742364000000,"open":0.77409,"high":0.77412,"low":0.77403,"close":0.77409,"volume":20.510000228881836},{"timestamp":1742364060000,"open":0.7741,"high":0.77416,"low":0.77405,"close":0.77412,"volume":16.709999084472656},{"timestamp":1742364120000,"open":0.77411,"high":0.77419,"low":0.77409,"close":0.77419,"volume":11.819999694824219},{"timestamp":1742364180000,"open":0.77417,"high":0.7742,"low":0.77414,"close":0.77419,"volume":8.899999618530273},{"timestamp":1742364240000,"open":0.77422,"high":0.77423,"low":0.77413,"close":0.77416,"volume":14.529999732971191},{"timestamp":1742364300000,"open":0.77418,"high":0.77418,"low":0.77411,"close":0.77416,"volume":10.890000343322754},{"timestamp":1742364360000,"open":0.77415,"high":0.77416,"low":0.7741,"close":0.77413,"volume":13.300000190734863},{"timestamp":1742364420000,"open":0.77412,"high":0.7742,"low":0.77412,"close":0.77418,"volume":13.6899995803833},{"timestamp":1742364480000,"open":0.77418,"high":0.7742,"low":0.77414,"close":0.7742,"volume":14.800000190734863},{"timestamp":1742364540000,"open":0.77419,"high":0.77419,"low":0.77405,"close":0.77409,"volume":23.170000076293945},{"timestamp":1742364600000,"open":0.77411,"high":0.77414,"low":0.77406,"close":0.77407,"volume":15.260000228881836},{"timestamp":1742364660000,"open":0.7741,"high":0.77411,"low":0.77402,"close":0.77403,"volume":26.360000610351562},{"timestamp":1742364720000,"open":0.77403,"high":0.77404,"low":0.77398,"close":0.77401,"volume":17.59000015258789},{"timestamp":1742364780000,"open":0.774,"high":0.77401,"low":0.77395,"close":0.774,"volume":15.579999923706055},{"timestamp":1742364840000,"open":0.77403,"high":0.7741,"low":0.77399,"close":0.774,"volume":26.719999313354492},{"timestamp":1742364900000,"open":0.77401,"high":0.7741,"low":0.77397,"close":0.77408,"volume":25.540000915527344},{"timestamp":1742364960000,"open":0.77409,"high":0.7741,"low":0.77399,"close":0.77401,"volume":25.579999923706055},{"timestamp":1742365020000,"open":0.77401,"high":0.77401,"low":0.77395,"close":0.77397,"volume":40.47999954223633},{"timestamp":1742365080000,"open":0.77397,"high":0.77406,"low":0.77389,"close":0.77403,"volume":54.66999816894531},{"timestamp":1742365140000,"open":0.77403,"high":0.77416,"low":0.774,"close":0.77414,"volume":12.270000457763672},{"timestamp":1742365200000,"open":0.77414,"high":0.77421,"low":0.77409,"close":0.77411,"volume":12.75},{"timestamp":1742365260000,"open":0.7741,"high":0.77419,"low":0.7741,"close":0.77416,"volume":30.3700008392334},{"timestamp":1742365320000,"open":0.77413,"high":0.77427,"low":0.77413,"close":0.77426,"volume":30.549999237060547},{"timestamp":1742365380000,"open":0.77427,"high":0.77429,"low":0.77418,"close":0.7742,"volume":29.700000762939453},{"timestamp":1742365440000,"open":0.7742,"high":0.77422,"low":0.77414,"close":0.77416,"volume":13.84000015258789},{"timestamp":1742365500000,"open":0.77417,"high":0.77427,"low":0.77414,"close":0.77424,"volume":28.530000686645508},{"timestamp":1742365560000,"open":0.77425,"high":0.77429,"low":0.77419,"close":0.77423,"volume":18.649999618530273},{"timestamp":1742365620000,"open":0.77424,"high":0.77431,"low":0.77424,"close":0.77431,"volume":11.569999694824219},{"timestamp":1742365680000,"open":0.77429,"high":0.77434,"low":0.77427,"close":0.77431,"volume":16.139999389648438},{"timestamp":1742365740000,"open":0.77432,"high":0.77434,"low":0.77425,"close":0.77428,"volume":19.68000030517578},{"timestamp":1742365800000,"open":0.77427,"high":0.77429,"low":0.77419,"close":0.77421,"volume":19.280000686645508},{"timestamp":1742365860000,"open":0.77418,"high":0.77428,"low":0.77417,"close":0.77418,"volume":20.350000381469727},{"timestamp":1742365920000,"open":0.77419,"high":0.77431,"low":0.77419,"close":0.7743,"volume":18.18000030517578},{"timestamp":1742365980000,"open":0.77427,"high":0.77434,"low":0.77425,"close":0.77431,"volume":34.599998474121094},{"timestamp":1742366040000,"open":0.77429,"high":0.77438,"low":0.77422,"close":0.7743,"volume":45.209999084472656},{"timestamp":1742366100000,"open":0.77431,"high":0.77437,"low":0.77428,"close":0.77431,"volume":55.22999954223633},{"timestamp":1742366160000,"open":0.7743,"high":0.77432,"low":0.77424,"close":0.7743,"volume":57.599998474121094},{"timestamp":1742366220000,"open":0.77429,"high":0.77431,"low":0.77422,"close":0.77423,"volume":51.84000015258789},{"timestamp":1742366280000,"open":0.77425,"high":0.77432,"low":0.77421,"close":0.77423,"volume":57.18000030517578},{"timestamp":1742366340000,"open":0.77423,"high":0.77426,"low":0.77412,"close":0.77421,"volume":37.470001220703125},{"timestamp":1742366400000,"open":0.77424,"high":0.7743,"low":0.77414,"close":0.77428,"volume":48.84000015258789},{"timestamp":1742366460000,"open":0.77427,"high":0.77431,"low":0.77426,"close":0.77427,"volume":36.34000015258789},{"timestamp":1742366520000,"open":0.77431,"high":0.77437,"low":0.77425,"close":0.77429,"volume":34.58000183105469},{"timestamp":1742366580000,"open":0.77429,"high":0.77437,"low":0.77424,"close":0.77432,"volume":51.90999984741211},{"timestamp":1742366640000,"open":0.77434,"high":0.7744,"low":0.77433,"close":0.77435,"volume":29.1299991607666},{"timestamp":1742366700000,"open":0.77437,"high":0.7744,"low":0.7743,"close":0.7744,"volume":27.1200008392334},{"timestamp":1742366760000,"open":0.7744,"high":0.77455,"low":0.77439,"close":0.77452,"volume":15.579999923706055},{"timestamp":1742366820000,"open":0.77452,"high":0.77453,"low":0.77442,"close":0.7745,"volume":12.710000038146973},{"timestamp":1742366880000,"open":0.77452,"high":0.77452,"low":0.77443,"close":0.77448,"volume":33.04999923706055},{"timestamp":1742366940000,"open":0.7745,"high":0.77458,"low":0.77444,"close":0.77447,"volume":29.639999389648438},{"timestamp":1742367000000,"open":0.77445,"high":0.77449,"low":0.77441,"close":0.77447,"volume":33.4900016784668},{"timestamp":1742367060000,"open":0.77446,"high":0.77457,"low":0.77438,"close":0.77441,"volume":23.75},{"timestamp":1742367120000,"open":0.77439,"high":0.77446,"low":0.77437,"close":0.77438,"volume":25.270000457763672},{"timestamp":1742367180000,"open":0.77436,"high":0.77446,"low":0.77436,"close":0.77443,"volume":16.5},{"timestamp":1742367240000,"open":0.77444,"high":0.77444,"low":0.7743,"close":0.77431,"volume":21.979999542236328},{"timestamp":1742367300000,"open":0.7743,"high":0.77434,"low":0.77427,"close":0.77429,"volume":18.920000076293945},{"timestamp":1742367360000,"open":0.77429,"high":0.77438,"low":0.77418,"close":0.77419,"volume":32.349998474121094},{"timestamp":1742367420000,"open":0.77421,"high":0.77424,"low":0.77397,"close":0.77401,"volume":53.88999938964844},{"timestamp":1742367480000,"open":0.77403,"high":0.77404,"low":0.77384,"close":0.77388,"volume":45.5099983215332},{"timestamp":1742367540000,"open":0.77385,"high":0.77387,"low":0.77367,"close":0.77375,"volume":59.90999984741211},{"timestamp":1742367600000,"open":0.77377,"high":0.77388,"low":0.77353,"close":0.77353,"volume":57.33000183105469},{"timestamp":1742367660000,"open":0.77353,"high":0.77367,"low":0.77335,"close":0.77343,"volume":42.220001220703125},{"timestamp":1742367720000,"open":0.77342,"high":0.77357,"low":0.77342,"close":0.7735,"volume":40.439998626708984},{"timestamp":1742367780000,"open":0.77349,"high":0.77359,"low":0.77349,"close":0.77355,"volume":34.02000045776367},{"timestamp":1742367840000,"open":0.7735,"high":0.77359,"low":0.77345,"close":0.77354,"volume":23.209999084472656},{"timestamp":1742367900000,"open":0.77351,"high":0.77358,"low":0.77341,"close":0.77348,"volume":24.6299991607666},{"timestamp":1742367960000,"open":0.77345,"high":0.77349,"low":0.77329,"close":0.77331,"volume":45.099998474121094},{"timestamp":1742368020000,"open":0.77331,"high":0.77349,"low":0.7733,"close":0.77346,"volume":79.80999755859375},{"timestamp":1742368080000,"open":0.77345,"high":0.77362,"low":0.77343,"close":0.77348,"volume":55.04999923706055},{"timestamp":1742368140000,"open":0.77349,"high":0.77371,"low":0.77348,"close":0.7736,"volume":97.27999877929688},{"timestamp":1742368200000,"open":0.77359,"high":0.77363,"low":0.77349,"close":0.77355,"volume":67},{"timestamp":1742368260000,"open":0.77355,"high":0.77366,"low":0.77352,"close":0.77361,"volume":50.52000045776367},{"timestamp":1742368320000,"open":0.77362,"high":0.77382,"low":0.77359,"close":0.77379,"volume":35},{"timestamp":1742368380000,"open":0.77378,"high":0.77381,"low":0.77371,"close":0.77373,"volume":55.65999984741211},{"timestamp":1742368440000,"open":0.77372,"high":0.77378,"low":0.77368,"close":0.77369,"volume":104.0999984741211},{"timestamp":1742368500000,"open":0.77369,"high":0.77374,"low":0.77354,"close":0.77358,"volume":107.29000091552734},{"timestamp":1742368560000,"open":0.77358,"high":0.77358,"low":0.77348,"close":0.77348,"volume":108.87000274658203},{"timestamp":1742368620000,"open":0.77349,"high":0.77352,"low":0.77332,"close":0.77337,"volume":66.48999786376953},{"timestamp":1742368680000,"open":0.77335,"high":0.77338,"low":0.7732,"close":0.77326,"volume":66.62999725341797},{"timestamp":1742368740000,"open":0.77327,"high":0.77332,"low":0.77322,"close":0.77326,"volume":35.79999923706055},{"timestamp":1742368800000,"open":0.77326,"high":0.77333,"low":0.7732,"close":0.7732,"volume":33.5099983215332},{"timestamp":1742368860000,"open":0.77319,"high":0.77325,"low":0.77314,"close":0.7732,"volume":25.93000030517578},{"timestamp":1742368920000,"open":0.77319,"high":0.77327,"low":0.77312,"close":0.77314,"volume":27.889999389648438},{"timestamp":1742368980000,"open":0.77313,"high":0.77316,"low":0.77291,"close":0.77303,"volume":41.290000915527344},{"timestamp":1742369040000,"open":0.77305,"high":0.77306,"low":0.7729,"close":0.7729,"volume":22.469999313354492},{"timestamp":1742369100000,"open":0.77291,"high":0.77303,"low":0.77287,"close":0.77302,"volume":36.36000061035156},{"timestamp":1742369160000,"open":0.77302,"high":0.77306,"low":0.77289,"close":0.77296,"volume":46.7400016784668},{"timestamp":1742369220000,"open":0.77296,"high":0.77299,"low":0.77289,"close":0.77294,"volume":29.110000610351562},{"timestamp":1742369280000,"open":0.77293,"high":0.77303,"low":0.7729,"close":0.77301,"volume":31.81999969482422},{"timestamp":1742369340000,"open":0.77302,"high":0.77307,"low":0.77296,"close":0.77307,"volume":28.270000457763672},{"timestamp":1742369400000,"open":0.77307,"high":0.77319,"low":0.77298,"close":0.77317,"volume":52.29999923706055},{"timestamp":1742369460000,"open":0.77314,"high":0.7732,"low":0.77301,"close":0.77305,"volume":51.83000183105469},{"timestamp":1742369520000,"open":0.77304,"high":0.77319,"low":0.77304,"close":0.77319,"volume":33.08000183105469},{"timestamp":1742369580000,"open":0.77317,"high":0.77324,"low":0.77311,"close":0.77316,"volume":21.299999237060547},{"timestamp":1742369640000,"open":0.77315,"high":0.77317,"low":0.773,"close":0.77304,"volume":39.38999938964844},{"timestamp":1742369700000,"open":0.77305,"high":0.77305,"low":0.77289,"close":0.77289,"volume":87.80999755859375},{"timestamp":1742369760000,"open":0.77286,"high":0.77294,"low":0.7727,"close":0.77284,"volume":157.1999969482422},{"timestamp":1742369820000,"open":0.77276,"high":0.77296,"low":0.77272,"close":0.77278,"volume":148.13999938964844},{"timestamp":1742369880000,"open":0.77278,"high":0.77287,"low":0.77257,"close":0.77284,"volume":83.56999969482422},{"timestamp":1742369940000,"open":0.77281,"high":0.77283,"low":0.77253,"close":0.77261,"volume":72.27999877929688},{"timestamp":1742370000000,"open":0.77261,"high":0.77272,"low":0.77256,"close":0.77259,"volume":79.69000244140625},{"timestamp":1742370060000,"open":0.77258,"high":0.77264,"low":0.77236,"close":0.77236,"volume":71.55999755859375},{"timestamp":1742370120000,"open":0.77235,"high":0.77235,"low":0.77212,"close":0.77225,"volume":92.73999786376953},{"timestamp":1742370180000,"open":0.77223,"high":0.77225,"low":0.77195,"close":0.77213,"volume":133.07000732421875},{"timestamp":1742370240000,"open":0.77215,"high":0.77231,"low":0.77206,"close":0.77226,"volume":62.20000076293945},{"timestamp":1742370300000,"open":0.77226,"high":0.77243,"low":0.77221,"close":0.77229,"volume":99.72000122070312},{"timestamp":1742370360000,"open":0.77231,"high":0.77242,"low":0.77224,"close":0.77239,"volume":96.5999984741211},{"timestamp":1742370420000,"open":0.77239,"high":0.77249,"low":0.77202,"close":0.77207,"volume":74.0999984741211},{"timestamp":1742370480000,"open":0.77206,"high":0.77219,"low":0.77193,"close":0.77218,"volume":96},{"timestamp":1742370540000,"open":0.77221,"high":0.77236,"low":0.77218,"close":0.7723,"volume":86.88999938964844},{"timestamp":1742370600000,"open":0.77229,"high":0.7724,"low":0.77219,"close":0.77233,"volume":92.08000183105469},{"timestamp":1742370660000,"open":0.77234,"high":0.77249,"low":0.77222,"close":0.77227,"volume":73.97000122070312},{"timestamp":1742370720000,"open":0.77226,"high":0.7723,"low":0.77216,"close":0.77216,"volume":66.80000305175781},{"timestamp":1742370780000,"open":0.77216,"high":0.77222,"low":0.77204,"close":0.77218,"volume":75.05999755859375},{"timestamp":1742370840000,"open":0.77218,"high":0.77228,"low":0.77218,"close":0.7722,"volume":46.119998931884766},{"timestamp":1742370900000,"open":0.77221,"high":0.77227,"low":0.77212,"close":0.77212,"volume":60.119998931884766},{"timestamp":1742370960000,"open":0.77215,"high":0.77223,"low":0.77197,"close":0.772,"volume":64.9800033569336},{"timestamp":1742371020000,"open":0.772,"high":0.77202,"low":0.77185,"close":0.77196,"volume":78.37000274658203},{"timestamp":1742371080000,"open":0.77196,"high":0.77199,"low":0.77185,"close":0.77188,"volume":48.68000030517578},{"timestamp":1742371140000,"open":0.77186,"high":0.7719,"low":0.77173,"close":0.77182,"volume":69.29000091552734},{"timestamp":1742371200000,"open":0.77184,"high":0.77202,"low":0.7717,"close":0.77197,"volume":74.45999908447266},{"timestamp":1742371260000,"open":0.77198,"high":0.77206,"low":0.77192,"close":0.77199,"volume":63.790000915527344},{"timestamp":1742371320000,"open":0.77199,"high":0.77215,"low":0.77192,"close":0.77208,"volume":70.04000091552734},{"timestamp":1742371380000,"open":0.77208,"high":0.77213,"low":0.77199,"close":0.77209,"volume":124.27999877929688},{"timestamp":1742371440000,"open":0.77207,"high":0.77215,"low":0.77201,"close":0.77207,"volume":191.47000122070312},{"timestamp":1742371500000,"open":0.77207,"high":0.77213,"low":0.77197,"close":0.77207,"volume":80.93000030517578},{"timestamp":1742371560000,"open":0.77209,"high":0.77216,"low":0.77201,"close":0.77205,"volume":51.11000061035156},{"timestamp":1742371620000,"open":0.77205,"high":0.77219,"low":0.77203,"close":0.77212,"volume":62.86000061035156},{"timestamp":1742371680000,"open":0.77212,"high":0.77227,"low":0.7721,"close":0.77222,"volume":56.27000045776367},{"timestamp":1742371740000,"open":0.77226,"high":0.77241,"low":0.77218,"close":0.77229,"volume":66.58000183105469},{"timestamp":1742371800000,"open":0.77228,"high":0.77239,"low":0.77209,"close":0.77213,"volume":49.40999984741211},{"timestamp":1742371860000,"open":0.77212,"high":0.77218,"low":0.77196,"close":0.77199,"volume":51.90999984741211},{"timestamp":1742371920000,"open":0.77199,"high":0.77218,"low":0.77198,"close":0.77215,"volume":55.310001373291016},{"timestamp":1742371980000,"open":0.77214,"high":0.77223,"low":0.7721,"close":0.77219,"volume":106.55999755859375},{"timestamp":1742372040000,"open":0.77221,"high":0.7725,"low":0.7722,"close":0.77249,"volume":81.44000244140625},{"timestamp":1742372100000,"open":0.77251,"high":0.77253,"low":0.77237,"close":0.77245,"volume":53.59000015258789},{"timestamp":1742372160000,"open":0.77246,"high":0.77254,"low":0.77239,"close":0.77241,"volume":62.04999923706055},{"timestamp":1742372220000,"open":0.77243,"high":0.7726,"low":0.7724,"close":0.77256,"volume":43.709999084472656},{"timestamp":1742372280000,"open":0.77255,"high":0.77259,"low":0.77244,"close":0.77249,"volume":52.970001220703125},{"timestamp":1742372340000,"open":0.77248,"high":0.77257,"low":0.77247,"close":0.77253,"volume":36},{"timestamp":1742372400000,"open":0.77254,"high":0.77264,"low":0.7725,"close":0.77261,"volume":47.7599983215332},{"timestamp":1742372460000,"open":0.77261,"high":0.77264,"low":0.77253,"close":0.77263,"volume":58.18000030517578},{"timestamp":1742372520000,"open":0.77258,"high":0.77263,"low":0.7725,"close":0.77262,"volume":71.58999633789062},{"timestamp":1742372580000,"open":0.77259,"high":0.77267,"low":0.77254,"close":0.7726,"volume":32.61000061035156},{"timestamp":1742372640000,"open":0.77261,"high":0.77268,"low":0.77254,"close":0.77265,"volume":40.84000015258789},{"timestamp":1742372700000,"open":0.77265,"high":0.77268,"low":0.77257,"close":0.77264,"volume":25.260000228881836},{"timestamp":1742372760000,"open":0.77264,"high":0.77268,"low":0.77257,"close":0.7726,"volume":52.040000915527344},{"timestamp":1742372820000,"open":0.77261,"high":0.77263,"low":0.77251,"close":0.77254,"volume":66.23999786376953},{"timestamp":1742372880000,"open":0.77252,"high":0.77255,"low":0.77242,"close":0.77247,"volume":41.63999938964844},{"timestamp":1742372940000,"open":0.77247,"high":0.77254,"low":0.77242,"close":0.77254,"volume":59.529998779296875},{"timestamp":1742373000000,"open":0.77254,"high":0.77256,"low":0.77244,"close":0.77248,"volume":43.02000045776367},{"timestamp":1742373060000,"open":0.7725,"high":0.77252,"low":0.77234,"close":0.77234,"volume":98.9800033569336},{"timestamp":1742373120000,"open":0.77234,"high":0.77244,"low":0.7723,"close":0.7724,"volume":159.74000549316406},{"timestamp":1742373180000,"open":0.77239,"high":0.7725,"low":0.77237,"close":0.77241,"volume":86.23999786376953},{"timestamp":1742373240000,"open":0.77244,"high":0.77247,"low":0.77223,"close":0.77228,"volume":95.18000030517578},{"timestamp":1742373300000,"open":0.77229,"high":0.77233,"low":0.7722,"close":0.77225,"volume":88.29000091552734},{"timestamp":1742373360000,"open":0.77224,"high":0.77233,"low":0.77219,"close":0.77228,"volume":109.56999969482422},{"timestamp":1742373420000,"open":0.77227,"high":0.77234,"low":0.77216,"close":0.77218,"volume":106.76000213623047},{"timestamp":1742373480000,"open":0.77216,"high":0.77221,"low":0.77208,"close":0.77216,"volume":90.55999755859375},{"timestamp":1742373540000,"open":0.77216,"high":0.77216,"low":0.77207,"close":0.77208,"volume":130.11000061035156},{"timestamp":1742373600000,"open":0.77213,"high":0.77216,"low":0.77201,"close":0.77206,"volume":113.66999816894531},{"timestamp":1742373660000,"open":0.77205,"high":0.77213,"low":0.77196,"close":0.77205,"volume":133.25},{"timestamp":1742373720000,"open":0.77199,"high":0.77202,"low":0.77179,"close":0.77181,"volume":96.25},{"timestamp":1742373780000,"open":0.77182,"high":0.77192,"low":0.7717,"close":0.77177,"volume":92.61000061035156},{"timestamp":1742373840000,"open":0.77176,"high":0.77183,"low":0.77168,"close":0.77178,"volume":39.2400016784668},{"timestamp":1742373900000,"open":0.77179,"high":0.77179,"low":0.77158,"close":0.77159,"volume":58.52000045776367},{"timestamp":1742373960000,"open":0.77159,"high":0.77168,"low":0.77158,"close":0.77165,"volume":68.05999755859375},{"timestamp":1742374020000,"open":0.77164,"high":0.77174,"low":0.77161,"close":0.77164,"volume":98.77999877929688},{"timestamp":1742374080000,"open":0.77166,"high":0.77177,"low":0.77158,"close":0.77177,"volume":51.7400016784668},{"timestamp":1742374140000,"open":0.77177,"high":0.77178,"low":0.77158,"close":0.7716,"volume":122.88999938964844},{"timestamp":1742374200000,"open":0.7716,"high":0.77162,"low":0.77136,"close":0.77138,"volume":95.75},{"timestamp":1742374260000,"open":0.77139,"high":0.77142,"low":0.77127,"close":0.77127,"volume":69.79000091552734},{"timestamp":1742374320000,"open":0.77129,"high":0.77136,"low":0.77106,"close":0.77108,"volume":68.22000122070312},{"timestamp":1742374380000,"open":0.7711,"high":0.77117,"low":0.77108,"close":0.77112,"volume":42.650001525878906},{"timestamp":1742374440000,"open":0.77111,"high":0.77147,"low":0.77111,"close":0.77146,"volume":48.560001373291016},{"timestamp":1742374500000,"open":0.77147,"high":0.7715,"low":0.7714,"close":0.77147,"volume":32.91999816894531},{"timestamp":1742374560000,"open":0.77146,"high":0.77152,"low":0.77132,"close":0.77134,"volume":22.360000610351562},{"timestamp":1742374620000,"open":0.77134,"high":0.77142,"low":0.7713,"close":0.77138,"volume":38.290000915527344},{"timestamp":1742374680000,"open":0.77139,"high":0.77145,"low":0.77132,"close":0.77134,"volume":59.150001525878906},{"timestamp":1742374740000,"open":0.77136,"high":0.77141,"low":0.77122,"close":0.77124,"volume":35.689998626708984},{"timestamp":1742374800000,"open":0.77124,"high":0.77135,"low":0.77111,"close":0.77132,"volume":43.869998931884766},{"timestamp":1742374860000,"open":0.77133,"high":0.77134,"low":0.7711,"close":0.77114,"volume":55.529998779296875},{"timestamp":1742374920000,"open":0.77114,"high":0.77123,"low":0.77109,"close":0.7712,"volume":89.68000030517578},{"timestamp":1742374980000,"open":0.7712,"high":0.7712,"low":0.77099,"close":0.77099,"volume":102.7300033569336},{"timestamp":1742375040000,"open":0.771,"high":0.77109,"low":0.77097,"close":0.77107,"volume":78.98999786376953},{"timestamp":1742375100000,"open":0.77105,"high":0.77105,"low":0.77095,"close":0.77103,"volume":60.91999816894531},{"timestamp":1742375160000,"open":0.77103,"high":0.77108,"low":0.77098,"close":0.77098,"volume":40.09000015258789},{"timestamp":1742375220000,"open":0.77101,"high":0.77107,"low":0.77095,"close":0.77103,"volume":16.559999465942383},{"timestamp":1742375280000,"open":0.77103,"high":0.77112,"low":0.77099,"close":0.77109,"volume":23.68000030517578},{"timestamp":1742375340000,"open":0.77108,"high":0.77112,"low":0.77105,"close":0.77108,"volume":24.219999313354492},{"timestamp":1742375400000,"open":0.7711,"high":0.77112,"low":0.77095,"close":0.77095,"volume":21.030000686645508},{"timestamp":1742375460000,"open":0.77093,"high":0.77104,"low":0.7709,"close":0.77098,"volume":58.540000915527344},{"timestamp":1742375520000,"open":0.77098,"high":0.771,"low":0.77091,"close":0.77096,"volume":28.06999969482422},{"timestamp":1742375580000,"open":0.77096,"high":0.77096,"low":0.77074,"close":0.77079,"volume":57.97999954223633},{"timestamp":1742375640000,"open":0.77078,"high":0.77083,"low":0.77071,"close":0.77078,"volume":92.27999877929688},{"timestamp":1742375700000,"open":0.77074,"high":0.77086,"low":0.77074,"close":0.7708,"volume":27.65999984741211},{"timestamp":1742375760000,"open":0.7708,"high":0.77091,"low":0.77079,"close":0.77084,"volume":109.36000061035156},{"timestamp":1742375820000,"open":0.77083,"high":0.7709,"low":0.77078,"close":0.77087,"volume":87.48999786376953},{"timestamp":1742375880000,"open":0.77085,"high":0.77089,"low":0.77076,"close":0.77087,"volume":91.9800033569336},{"timestamp":1742375940000,"open":0.77089,"high":0.77089,"low":0.77055,"close":0.7706,"volume":114.41000366210938},{"timestamp":1742376000000,"open":0.77054,"high":0.77061,"low":0.77048,"close":0.77055,"volume":49.689998626708984},{"timestamp":1742376060000,"open":0.77053,"high":0.77067,"low":0.77053,"close":0.77056,"volume":48.2599983215332},{"timestamp":1742376120000,"open":0.77056,"high":0.7707,"low":0.77053,"close":0.77059,"volume":21.149999618530273},{"timestamp":1742376180000,"open":0.77061,"high":0.77077,"low":0.77057,"close":0.7707,"volume":21.3799991607666},{"timestamp":1742376240000,"open":0.7707,"high":0.77087,"low":0.7707,"close":0.77082,"volume":19.260000228881836},{"timestamp":1742376300000,"open":0.77083,"high":0.77087,"low":0.77077,"close":0.77084,"volume":28.459999084472656},{"timestamp":1742376360000,"open":0.77081,"high":0.77087,"low":0.77076,"close":0.77081,"volume":23.5},{"timestamp":1742376420000,"open":0.77082,"high":0.77092,"low":0.77077,"close":0.77087,"volume":16.979999542236328},{"timestamp":1742376480000,"open":0.77087,"high":0.77094,"low":0.77085,"close":0.77085,"volume":49.810001373291016},{"timestamp":1742376540000,"open":0.77087,"high":0.77094,"low":0.77085,"close":0.77091,"volume":88.55999755859375},{"timestamp":1742376600000,"open":0.7709,"high":0.77095,"low":0.77086,"close":0.77094,"volume":95.79000091552734},{"timestamp":1742376660000,"open":0.77093,"high":0.77124,"low":0.77093,"close":0.77124,"volume":83.1500015258789},{"timestamp":1742376720000,"open":0.77123,"high":0.77139,"low":0.77121,"close":0.7713,"volume":36.52000045776367},{"timestamp":1742376780000,"open":0.77129,"high":0.77137,"low":0.77119,"close":0.77122,"volume":50.220001220703125},{"timestamp":1742376840000,"open":0.77121,"high":0.77125,"low":0.77111,"close":0.77119,"volume":31.469999313354492},{"timestamp":1742376900000,"open":0.77116,"high":0.77125,"low":0.77114,"close":0.77124,"volume":26.350000381469727},{"timestamp":1742376960000,"open":0.77127,"high":0.77128,"low":0.77115,"close":0.77124,"volume":28},{"timestamp":1742377020000,"open":0.77126,"high":0.77128,"low":0.77117,"close":0.77121,"volume":20.260000228881836},{"timestamp":1742377080000,"open":0.77118,"high":0.77127,"low":0.77111,"close":0.77117,"volume":22.969999313354492},{"timestamp":1742377140000,"open":0.77118,"high":0.77121,"low":0.77113,"close":0.7712,"volume":26.59000015258789},{"timestamp":1742377200000,"open":0.77124,"high":0.77127,"low":0.77119,"close":0.77127,"volume":23.59000015258789},{"timestamp":1742377260000,"open":0.77124,"high":0.7713,"low":0.77115,"close":0.77122,"volume":65.19999694824219},{"timestamp":1742377320000,"open":0.77123,"high":0.77131,"low":0.77122,"close":0.77125,"volume":31.8799991607666},{"timestamp":1742377380000,"open":0.77124,"high":0.77134,"low":0.7712,"close":0.77133,"volume":26.559999465942383},{"timestamp":1742377440000,"open":0.77133,"high":0.77133,"low":0.77123,"close":0.77128,"volume":19.459999084472656},{"timestamp":1742377500000,"open":0.7713,"high":0.77132,"low":0.77122,"close":0.77127,"volume":71.3499984741211},{"timestamp":1742377560000,"open":0.77129,"high":0.77135,"low":0.77125,"close":0.77133,"volume":19.469999313354492},{"timestamp":1742377620000,"open":0.77133,"high":0.77136,"low":0.7712,"close":0.77121,"volume":38.9900016784668},{"timestamp":1742377680000,"open":0.77121,"high":0.77129,"low":0.77114,"close":0.77125,"volume":17.209999084472656},{"timestamp":1742377740000,"open":0.77125,"high":0.77137,"low":0.77124,"close":0.77137,"volume":93.18000030517578},{"timestamp":1742377800000,"open":0.77136,"high":0.77141,"low":0.77132,"close":0.77135,"volume":86.4800033569336},{"timestamp":1742377860000,"open":0.77135,"high":0.77143,"low":0.77132,"close":0.77142,"volume":32.130001068115234},{"timestamp":1742377920000,"open":0.77142,"high":0.7715,"low":0.7714,"close":0.77144,"volume":33.369998931884766},{"timestamp":1742377980000,"open":0.77148,"high":0.77149,"low":0.77135,"close":0.77139,"volume":41.22999954223633},{"timestamp":1742378040000,"open":0.77139,"high":0.77145,"low":0.77134,"close":0.77135,"volume":46.66999816894531},{"timestamp":1742378100000,"open":0.77135,"high":0.77141,"low":0.77127,"close":0.77131,"volume":77.2699966430664},{"timestamp":1742378160000,"open":0.77135,"high":0.77149,"low":0.7713,"close":0.77146,"volume":65.55999755859375},{"timestamp":1742378220000,"open":0.77147,"high":0.77158,"low":0.77139,"close":0.77142,"volume":75.27999877929688},{"timestamp":1742378280000,"open":0.77143,"high":0.77153,"low":0.77134,"close":0.77149,"volume":63.88999938964844},{"timestamp":1742378340000,"open":0.77152,"high":0.77153,"low":0.77119,"close":0.77127,"volume":45.22999954223633},{"timestamp":1742378400000,"open":0.77127,"high":0.77148,"low":0.77126,"close":0.77145,"volume":44.75},{"timestamp":1742378460000,"open":0.77143,"high":0.77143,"low":0.77119,"close":0.77119,"volume":50.58000183105469},{"timestamp":1742378520000,"open":0.77119,"high":0.77131,"low":0.77112,"close":0.7713,"volume":31.079999923706055},{"timestamp":1742378580000,"open":0.7713,"high":0.77134,"low":0.77118,"close":0.77123,"volume":80.01000213623047},{"timestamp":1742378640000,"open":0.77121,"high":0.77124,"low":0.77114,"close":0.77115,"volume":86.72000122070312},{"timestamp":1742378700000,"open":0.77116,"high":0.77126,"low":0.77112,"close":0.77117,"volume":75.95999908447266},{"timestamp":1742378760000,"open":0.77112,"high":0.77114,"low":0.77095,"close":0.77099,"volume":70.0999984741211},{"timestamp":1742378820000,"open":0.77099,"high":0.77101,"low":0.77091,"close":0.77098,"volume":37.939998626708984},{"timestamp":1742378880000,"open":0.77099,"high":0.77109,"low":0.77098,"close":0.77105,"volume":24.799999237060547},{"timestamp":1742378940000,"open":0.77105,"high":0.77113,"low":0.771,"close":0.7711,"volume":17.100000381469727},{"timestamp":1742379000000,"open":0.77111,"high":0.77118,"low":0.77106,"close":0.77114,"volume":44.0099983215332},{"timestamp":1742379060000,"open":0.77111,"high":0.77118,"low":0.77108,"close":0.77118,"volume":23.8700008392334},{"timestamp":1742379120000,"open":0.77119,"high":0.77119,"low":0.77106,"close":0.77112,"volume":36.529998779296875},{"timestamp":1742379180000,"open":0.77111,"high":0.77113,"low":0.77096,"close":0.77098,"volume":29.489999771118164},{"timestamp":1742379240000,"open":0.77098,"high":0.77102,"low":0.77081,"close":0.77085,"volume":33.97999954223633},{"timestamp":1742379300000,"open":0.77087,"high":0.77095,"low":0.77079,"close":0.77087,"volume":56.52000045776367},{"timestamp":1742379360000,"open":0.77084,"high":0.77087,"low":0.77072,"close":0.77075,"volume":38.439998626708984},{"timestamp":1742379420000,"open":0.77076,"high":0.77083,"low":0.77073,"close":0.77079,"volume":28.100000381469727},{"timestamp":1742379480000,"open":0.77077,"high":0.77098,"low":0.77077,"close":0.77098,"volume":34.790000915527344},{"timestamp":1742379540000,"open":0.77098,"high":0.77104,"low":0.7709,"close":0.77097,"volume":41.27000045776367},{"timestamp":1742379600000,"open":0.77097,"high":0.77114,"low":0.77095,"close":0.77114,"volume":19.040000915527344},{"timestamp":1742379660000,"open":0.77114,"high":0.77118,"low":0.77106,"close":0.77118,"volume":49.880001068115234},{"timestamp":1742379720000,"open":0.7712,"high":0.77121,"low":0.77108,"close":0.7712,"volume":39.540000915527344},{"timestamp":1742379780000,"open":0.77119,"high":0.77127,"low":0.7711,"close":0.77113,"volume":29.489999771118164},{"timestamp":1742379840000,"open":0.77114,"high":0.77125,"low":0.77112,"close":0.7712,"volume":47.33000183105469},{"timestamp":1742379900000,"open":0.77117,"high":0.77125,"low":0.77115,"close":0.77121,"volume":19.149999618530273},{"timestamp":1742379960000,"open":0.77118,"high":0.77124,"low":0.77114,"close":0.77117,"volume":38.18000030517578},{"timestamp":1742380020000,"open":0.77113,"high":0.77122,"low":0.77112,"close":0.77116,"volume":32.279998779296875},{"timestamp":1742380080000,"open":0.77115,"high":0.77116,"low":0.77107,"close":0.77113,"volume":31.81999969482422},{"timestamp":1742380140000,"open":0.77115,"high":0.77127,"low":0.77113,"close":0.77118,"volume":27.309999465942383},{"timestamp":1742380200000,"open":0.77119,"high":0.77123,"low":0.77111,"close":0.77115,"volume":58.540000915527344},{"timestamp":1742380260000,"open":0.77116,"high":0.77119,"low":0.77108,"close":0.77115,"volume":24.850000381469727},{"timestamp":1742380320000,"open":0.77114,"high":0.77117,"low":0.77102,"close":0.77102,"volume":95.75},{"timestamp":1742380380000,"open":0.77102,"high":0.77109,"low":0.77101,"close":0.77105,"volume":66.66000366210938},{"timestamp":1742380440000,"open":0.77106,"high":0.77111,"low":0.77101,"close":0.77106,"volume":26.739999771118164},{"timestamp":1742380500000,"open":0.77107,"high":0.77109,"low":0.77098,"close":0.77098,"volume":35.720001220703125},{"timestamp":1742380560000,"open":0.77098,"high":0.77104,"low":0.77096,"close":0.77102,"volume":35.13999938964844},{"timestamp":1742380620000,"open":0.77102,"high":0.77106,"low":0.77097,"close":0.771,"volume":68.69999694824219},{"timestamp":1742380680000,"open":0.771,"high":0.77109,"low":0.77097,"close":0.77109,"volume":41.90999984741211},{"timestamp":1742380740000,"open":0.77107,"high":0.77117,"low":0.77106,"close":0.77115,"volume":19.40999984741211},{"timestamp":1742380800000,"open":0.77115,"high":0.77116,"low":0.77107,"close":0.77107,"volume":24.43000030517578},{"timestamp":1742380860000,"open":0.77109,"high":0.77109,"low":0.77099,"close":0.771,"volume":10.899999618530273},{"timestamp":1742380920000,"open":0.77099,"high":0.7711,"low":0.77098,"close":0.77108,"volume":29.049999237060547},{"timestamp":1742380980000,"open":0.77109,"high":0.77116,"low":0.77105,"close":0.77114,"volume":58.72999954223633},{"timestamp":1742381040000,"open":0.77114,"high":0.77118,"low":0.77106,"close":0.77115,"volume":68.73999786376953},{"timestamp":1742381100000,"open":0.77116,"high":0.77127,"low":0.77113,"close":0.77124,"volume":51.31999969482422},{"timestamp":1742381160000,"open":0.77123,"high":0.7713,"low":0.77118,"close":0.77123,"volume":41.86000061035156},{"timestamp":1742381220000,"open":0.77123,"high":0.77128,"low":0.77115,"close":0.77123,"volume":59.560001373291016},{"timestamp":1742381280000,"open":0.77124,"high":0.77133,"low":0.7712,"close":0.77129,"volume":55.599998474121094},{"timestamp":1742381340000,"open":0.77131,"high":0.77136,"low":0.77124,"close":0.77131,"volume":30.8799991607666},{"timestamp":1742381400000,"open":0.77131,"high":0.77134,"low":0.77116,"close":0.77117,"volume":44.93000030517578},{"timestamp":1742381460000,"open":0.77118,"high":0.77122,"low":0.77114,"close":0.77119,"volume":33.40999984741211},{"timestamp":1742381520000,"open":0.77122,"high":0.77131,"low":0.77118,"close":0.77131,"volume":32.369998931884766},{"timestamp":1742381580000,"open":0.77127,"high":0.7714,"low":0.77126,"close":0.77126,"volume":18.709999084472656},{"timestamp":1742381640000,"open":0.77127,"high":0.77133,"low":0.77125,"close":0.77127,"volume":9.359999656677246},{"timestamp":1742381700000,"open":0.77127,"high":0.77137,"low":0.77126,"close":0.77132,"volume":35.13999938964844},{"timestamp":1742381760000,"open":0.77133,"high":0.77138,"low":0.77129,"close":0.77133,"volume":15.1899995803833},{"timestamp":1742381820000,"open":0.77133,"high":0.77136,"low":0.77128,"close":0.77133,"volume":10.380000114440918},{"timestamp":1742381880000,"open":0.77132,"high":0.77137,"low":0.77132,"close":0.77134,"volume":16.5},{"timestamp":1742381940000,"open":0.77135,"high":0.77145,"low":0.7713,"close":0.7713,"volume":25.799999237060547},{"timestamp":1742382000000,"open":0.7713,"high":0.7714,"low":0.77127,"close":0.77131,"volume":35.22999954223633},{"timestamp":1742382060000,"open":0.77129,"high":0.77133,"low":0.77124,"close":0.77133,"volume":18.520000457763672},{"timestamp":1742382120000,"open":0.77125,"high":0.77128,"low":0.77118,"close":0.77123,"volume":40.83000183105469},{"timestamp":1742382180000,"open":0.77123,"high":0.77136,"low":0.77122,"close":0.77136,"volume":23.790000915527344},{"timestamp":1742382240000,"open":0.77137,"high":0.77138,"low":0.77122,"close":0.77122,"volume":28.770000457763672},{"timestamp":1742382300000,"open":0.77124,"high":0.77137,"low":0.77122,"close":0.77134,"volume":20.739999771118164},{"timestamp":1742382360000,"open":0.77137,"high":0.77142,"low":0.77132,"close":0.7714,"volume":32.9900016784668},{"timestamp":1742382420000,"open":0.77139,"high":0.77148,"low":0.77137,"close":0.77142,"volume":41.9900016784668},{"timestamp":1742382480000,"open":0.77143,"high":0.77152,"low":0.77133,"close":0.77142,"volume":50.68000030517578},{"timestamp":1742382540000,"open":0.77146,"high":0.77155,"low":0.77139,"close":0.7715,"volume":70.48999786376953},{"timestamp":1742382600000,"open":0.77151,"high":0.7716,"low":0.7715,"close":0.7716,"volume":73.62000274658203},{"timestamp":1742382660000,"open":0.77155,"high":0.77169,"low":0.77152,"close":0.77158,"volume":81.95999908447266},{"timestamp":1742382720000,"open":0.77158,"high":0.77159,"low":0.77144,"close":0.77144,"volume":56.349998474121094},{"timestamp":1742382780000,"open":0.77146,"high":0.77146,"low":0.77131,"close":0.77137,"volume":50.58000183105469},{"timestamp":1742382840000,"open":0.77135,"high":0.77141,"low":0.7713,"close":0.77135,"volume":29.6200008392334},{"timestamp":1742382900000,"open":0.77137,"high":0.77137,"low":0.77126,"close":0.77126,"volume":21.09000015258789},{"timestamp":1742382960000,"open":0.77124,"high":0.77126,"low":0.77113,"close":0.77121,"volume":66.33999633789062},{"timestamp":1742383020000,"open":0.77123,"high":0.77126,"low":0.7712,"close":0.77122,"volume":46.79999923706055},{"timestamp":1742383080000,"open":0.77123,"high":0.77125,"low":0.77114,"close":0.77122,"volume":31.56999969482422},{"timestamp":1742383140000,"open":0.77123,"high":0.77123,"low":0.77104,"close":0.77108,"volume":26.440000534057617},{"timestamp":1742383200000,"open":0.77104,"high":0.77113,"low":0.77103,"close":0.77109,"volume":26.549999237060547},{"timestamp":1742383260000,"open":0.77108,"high":0.77117,"low":0.77106,"close":0.77115,"volume":39.40999984741211},{"timestamp":1742383320000,"open":0.77114,"high":0.77121,"low":0.77109,"close":0.77115,"volume":22.739999771118164},{"timestamp":1742383380000,"open":0.77117,"high":0.77119,"low":0.77109,"close":0.77112,"volume":24.899999618530273},{"timestamp":1742383440000,"open":0.77112,"high":0.77118,"low":0.77108,"close":0.77111,"volume":33.599998474121094},{"timestamp":1742383500000,"open":0.77111,"high":0.77125,"low":0.77111,"close":0.77117,"volume":28.600000381469727},{"timestamp":1742383560000,"open":0.77117,"high":0.77129,"low":0.77116,"close":0.77126,"volume":28.829999923706055},{"timestamp":1742383620000,"open":0.77126,"high":0.77133,"low":0.77124,"close":0.77127,"volume":23.850000381469727},{"timestamp":1742383680000,"open":0.77127,"high":0.7713,"low":0.77122,"close":0.77128,"volume":23.34000015258789},{"timestamp":1742383740000,"open":0.77128,"high":0.77134,"low":0.77121,"close":0.77131,"volume":17.049999237060547},{"timestamp":1742383800000,"open":0.7713,"high":0.77137,"low":0.77128,"close":0.77134,"volume":22.719999313354492},{"timestamp":1742383860000,"open":0.77133,"high":0.77139,"low":0.77131,"close":0.77135,"volume":9.350000381469727},{"timestamp":1742383920000,"open":0.77136,"high":0.77147,"low":0.77133,"close":0.77147,"volume":20.219999313354492},{"timestamp":1742383980000,"open":0.77146,"high":0.77154,"low":0.77142,"close":0.77148,"volume":32.83000183105469},{"timestamp":1742384040000,"open":0.77148,"high":0.77152,"low":0.77144,"close":0.77146,"volume":20.530000686645508},{"timestamp":1742384100000,"open":0.77147,"high":0.77155,"low":0.77145,"close":0.77153,"volume":22.43000030517578},{"timestamp":1742384160000,"open":0.77153,"high":0.77163,"low":0.77151,"close":0.77157,"volume":20.850000381469727},{"timestamp":1742384220000,"open":0.77158,"high":0.77165,"low":0.77154,"close":0.77159,"volume":32.709999084472656},{"timestamp":1742384280000,"open":0.77159,"high":0.77163,"low":0.77152,"close":0.77156,"volume":26.780000686645508},{"timestamp":1742384340000,"open":0.77157,"high":0.77163,"low":0.77149,"close":0.77149,"volume":78.01000213623047},{"timestamp":1742384400000,"open":0.77148,"high":0.77155,"low":0.77145,"close":0.77149,"volume":29.829999923706055},{"timestamp":1742384460000,"open":0.77151,"high":0.77163,"low":0.77148,"close":0.77158,"volume":19.520000457763672},{"timestamp":1742384520000,"open":0.77156,"high":0.77162,"low":0.77154,"close":0.77159,"volume":22.530000686645508},{"timestamp":1742384580000,"open":0.77157,"high":0.77164,"low":0.77152,"close":0.77155,"volume":26.15999984741211},{"timestamp":1742384640000,"open":0.77154,"high":0.77174,"low":0.77154,"close":0.7717,"volume":33.439998626708984},{"timestamp":1742384700000,"open":0.7717,"high":0.77174,"low":0.77162,"close":0.7717,"volume":26.209999084472656},{"timestamp":1742384760000,"open":0.77168,"high":0.77176,"low":0.77165,"close":0.77165,"volume":35.5099983215332},{"timestamp":1742384820000,"open":0.77168,"high":0.77171,"low":0.77161,"close":0.77161,"volume":23.520000457763672},{"timestamp":1742384880000,"open":0.77162,"high":0.77168,"low":0.77159,"close":0.77164,"volume":19.829999923706055},{"timestamp":1742384940000,"open":0.77165,"high":0.77176,"low":0.77165,"close":0.77176,"volume":33.099998474121094},{"timestamp":1742385000000,"open":0.77175,"high":0.77187,"low":0.77175,"close":0.77183,"volume":34.709999084472656},{"timestamp":1742385060000,"open":0.77178,"high":0.77182,"low":0.77174,"close":0.77177,"volume":24.899999618530273},{"timestamp":1742385120000,"open":0.77178,"high":0.77187,"low":0.77177,"close":0.77179,"volume":20.25},{"timestamp":1742385180000,"open":0.77178,"high":0.77186,"low":0.77178,"close":0.77186,"volume":49.59000015258789},{"timestamp":1742385240000,"open":0.77185,"high":0.7719,"low":0.7717,"close":0.77177,"volume":64.7300033569336},{"timestamp":1742385300000,"open":0.77176,"high":0.77182,"low":0.77171,"close":0.77179,"volume":45.33000183105469},{"timestamp":1742385360000,"open":0.77181,"high":0.77184,"low":0.77154,"close":0.77164,"volume":52.560001373291016},{"timestamp":1742385420000,"open":0.77166,"high":0.77183,"low":0.77161,"close":0.77173,"volume":40.15999984741211},{"timestamp":1742385480000,"open":0.77173,"high":0.77176,"low":0.77165,"close":0.77173,"volume":26.25},{"timestamp":1742385540000,"open":0.77177,"high":0.77178,"low":0.77165,"close":0.77173,"volume":44.959999084472656},{"timestamp":1742385600000,"open":0.77177,"high":0.77186,"low":0.77172,"close":0.77184,"volume":52.11000061035156},{"timestamp":1742385660000,"open":0.77183,"high":0.77187,"low":0.77166,"close":0.77166,"volume":43.189998626708984},{"timestamp":1742385720000,"open":0.77165,"high":0.77179,"low":0.77165,"close":0.77178,"volume":46.91999816894531},{"timestamp":1742385780000,"open":0.77178,"high":0.77189,"low":0.77176,"close":0.77184,"volume":29.709999084472656},{"timestamp":1742385840000,"open":0.77181,"high":0.77182,"low":0.77169,"close":0.77172,"volume":53.2400016784668},{"timestamp":1742385900000,"open":0.77171,"high":0.77181,"low":0.77167,"close":0.77174,"volume":39.900001525878906},{"timestamp":1742385960000,"open":0.77174,"high":0.77189,"low":0.77174,"close":0.77187,"volume":24.579999923706055},{"timestamp":1742386020000,"open":0.77188,"high":0.77188,"low":0.77174,"close":0.77177,"volume":46.33000183105469},{"timestamp":1742386080000,"open":0.77178,"high":0.77178,"low":0.77162,"close":0.77163,"volume":51.7599983215332},{"timestamp":1742386140000,"open":0.77163,"high":0.7717,"low":0.77158,"close":0.77166,"volume":41.529998779296875},{"timestamp":1742386200000,"open":0.77167,"high":0.77179,"low":0.77165,"close":0.77173,"volume":28.729999542236328},{"timestamp":1742386260000,"open":0.77174,"high":0.77181,"low":0.77166,"close":0.7717,"volume":42.72999954223633},{"timestamp":1742386320000,"open":0.7717,"high":0.77178,"low":0.77162,"close":0.77174,"volume":36.599998474121094},{"timestamp":1742386380000,"open":0.77172,"high":0.77177,"low":0.77166,"close":0.77168,"volume":40.41999816894531},{"timestamp":1742386440000,"open":0.77168,"high":0.77173,"low":0.77166,"close":0.7717,"volume":31.030000686645508},{"timestamp":1742386500000,"open":0.77169,"high":0.77176,"low":0.77167,"close":0.77168,"volume":57.95000076293945},{"timestamp":1742386560000,"open":0.77169,"high":0.77175,"low":0.77168,"close":0.77173,"volume":76.22000122070312},{"timestamp":1742386620000,"open":0.77172,"high":0.77173,"low":0.77165,"close":0.7717,"volume":30.6200008392334},{"timestamp":1742386680000,"open":0.77169,"high":0.7717,"low":0.77151,"close":0.77155,"volume":36.11000061035156},{"timestamp":1742386740000,"open":0.77152,"high":0.77172,"low":0.77152,"close":0.77169,"volume":34.79999923706055},{"timestamp":1742386800000,"open":0.77167,"high":0.77177,"low":0.77167,"close":0.77176,"volume":49.060001373291016},{"timestamp":1742386860000,"open":0.77175,"high":0.77177,"low":0.77159,"close":0.7717,"volume":67},{"timestamp":1742386920000,"open":0.77166,"high":0.77174,"low":0.77165,"close":0.77168,"volume":17.190000534057617},{"timestamp":1742386980000,"open":0.77168,"high":0.77173,"low":0.77166,"close":0.77167,"volume":53.79999923706055},{"timestamp":1742387040000,"open":0.77167,"high":0.77175,"low":0.77164,"close":0.77164,"volume":83.5199966430664},{"timestamp":1742387100000,"open":0.77164,"high":0.77168,"low":0.77158,"close":0.77163,"volume":73.44000244140625},{"timestamp":1742387160000,"open":0.77161,"high":0.77169,"low":0.77155,"close":0.77161,"volume":98.44000244140625},{"timestamp":1742387220000,"open":0.77166,"high":0.7717,"low":0.77156,"close":0.77162,"volume":28.549999237060547},{"timestamp":1742387280000,"open":0.77163,"high":0.7717,"low":0.77159,"close":0.77161,"volume":79.86000061035156},{"timestamp":1742387340000,"open":0.7716,"high":0.77168,"low":0.77158,"close":0.7716,"volume":20.270000457763672},{"timestamp":1742387400000,"open":0.77161,"high":0.77169,"low":0.77155,"close":0.77158,"volume":40.099998474121094},{"timestamp":1742387460000,"open":0.77156,"high":0.7716,"low":0.77151,"close":0.77153,"volume":23.09000015258789},{"timestamp":1742387520000,"open":0.77155,"high":0.77159,"low":0.7715,"close":0.77153,"volume":32.130001068115234},{"timestamp":1742387580000,"open":0.77153,"high":0.77172,"low":0.7715,"close":0.7717,"volume":37.099998474121094},{"timestamp":1742387640000,"open":0.77171,"high":0.77174,"low":0.77163,"close":0.77163,"volume":27.489999771118164},{"timestamp":1742387700000,"open":0.77166,"high":0.77174,"low":0.77163,"close":0.77174,"volume":45.599998474121094},{"timestamp":1742387760000,"open":0.77173,"high":0.77177,"low":0.77167,"close":0.77172,"volume":38.470001220703125},{"timestamp":1742387820000,"open":0.77175,"high":0.77177,"low":0.77167,"close":0.77174,"volume":38.869998931884766},{"timestamp":1742387880000,"open":0.77174,"high":0.77181,"low":0.77165,"close":0.77168,"volume":34.560001373291016},{"timestamp":1742387940000,"open":0.77169,"high":0.77175,"low":0.77161,"close":0.77165,"volume":21.709999084472656},{"timestamp":1742388000000,"open":0.77164,"high":0.77169,"low":0.77158,"close":0.77162,"volume":40.470001220703125},{"timestamp":1742388060000,"open":0.7716,"high":0.77163,"low":0.77152,"close":0.77158,"volume":43.91999816894531},{"timestamp":1742388120000,"open":0.7716,"high":0.77169,"low":0.77159,"close":0.77163,"volume":38.36000061035156},{"timestamp":1742388180000,"open":0.77162,"high":0.77167,"low":0.77158,"close":0.77166,"volume":46.27000045776367},{"timestamp":1742388240000,"open":0.77165,"high":0.77178,"low":0.77162,"close":0.77177,"volume":26.600000381469727},{"timestamp":1742388300000,"open":0.77176,"high":0.77177,"low":0.77165,"close":0.77168,"volume":23.06999969482422},{"timestamp":1742388360000,"open":0.77167,"high":0.77169,"low":0.77159,"close":0.77162,"volume":31.600000381469727},{"timestamp":1742388420000,"open":0.77161,"high":0.77167,"low":0.77152,"close":0.77152,"volume":31.15999984741211},{"timestamp":1742388480000,"open":0.77153,"high":0.7716,"low":0.77151,"close":0.77157,"volume":28.709999084472656},{"timestamp":1742388540000,"open":0.77157,"high":0.77159,"low":0.77149,"close":0.77154,"volume":39.290000915527344},{"timestamp":1742388600000,"open":0.77156,"high":0.7716,"low":0.77147,"close":0.7715,"volume":39.70000076293945},{"timestamp":1742388660000,"open":0.77152,"high":0.77162,"low":0.77149,"close":0.7716,"volume":42.34000015258789},{"timestamp":1742388720000,"open":0.77159,"high":0.77169,"low":0.77157,"close":0.77164,"volume":48.15999984741211},{"timestamp":1742388780000,"open":0.77164,"high":0.77168,"low":0.77162,"close":0.77167,"volume":42.150001525878906},{"timestamp":1742388840000,"open":0.77165,"high":0.77167,"low":0.77154,"close":0.77159,"volume":26.649999618530273},{"timestamp":1742388900000,"open":0.77159,"high":0.77161,"low":0.7715,"close":0.77152,"volume":64.9800033569336},{"timestamp":1742388960000,"open":0.77151,"high":0.77152,"low":0.7714,"close":0.77142,"volume":56.91999816894531},{"timestamp":1742389020000,"open":0.77144,"high":0.77151,"low":0.77136,"close":0.77138,"volume":67.97000122070312},{"timestamp":1742389080000,"open":0.77138,"high":0.77147,"low":0.77138,"close":0.77145,"volume":76.75},{"timestamp":1742389140000,"open":0.77144,"high":0.77155,"low":0.77142,"close":0.77147,"volume":63.7599983215332},{"timestamp":1742389200000,"open":0.77147,"high":0.7715,"low":0.77137,"close":0.7714,"volume":70.0199966430664},{"timestamp":1742389260000,"open":0.7714,"high":0.77149,"low":0.77138,"close":0.77145,"volume":52.34000015258789},{"timestamp":1742389320000,"open":0.77145,"high":0.77148,"low":0.77143,"close":0.77146,"volume":44.61000061035156},{"timestamp":1742389380000,"open":0.77145,"high":0.77146,"low":0.77135,"close":0.7714,"volume":39.790000915527344},{"timestamp":1742389440000,"open":0.77139,"high":0.77139,"low":0.77131,"close":0.77132,"volume":25.200000762939453},{"timestamp":1742389500000,"open":0.77132,"high":0.77146,"low":0.77131,"close":0.77144,"volume":27.93000030517578},{"timestamp":1742389560000,"open":0.77143,"high":0.77145,"low":0.77134,"close":0.77139,"volume":52.529998779296875},{"timestamp":1742389620000,"open":0.77137,"high":0.77147,"low":0.77132,"close":0.77147,"volume":35.900001525878906},{"timestamp":1742389680000,"open":0.77146,"high":0.77148,"low":0.77135,"close":0.77135,"volume":33.31999969482422},{"timestamp":1742389740000,"open":0.77134,"high":0.77137,"low":0.77125,"close":0.77128,"volume":58.119998931884766},{"timestamp":1742389800000,"open":0.77128,"high":0.77133,"low":0.77124,"close":0.77132,"volume":47.40999984741211},{"timestamp":1742389860000,"open":0.77133,"high":0.77146,"low":0.77133,"close":0.77138,"volume":42.25},{"timestamp":1742389920000,"open":0.77135,"high":0.7714,"low":0.77127,"close":0.77128,"volume":39.290000915527344},{"timestamp":1742389980000,"open":0.77132,"high":0.77134,"low":0.77124,"close":0.77128,"volume":52.869998931884766},{"timestamp":1742390040000,"open":0.7713,"high":0.77133,"low":0.77122,"close":0.7713,"volume":35.349998474121094},{"timestamp":1742390100000,"open":0.77128,"high":0.7713,"low":0.77113,"close":0.77115,"volume":24.799999237060547},{"timestamp":1742390160000,"open":0.77115,"high":0.77122,"low":0.77112,"close":0.77121,"volume":40.380001068115234},{"timestamp":1742390220000,"open":0.77121,"high":0.77127,"low":0.77115,"close":0.77122,"volume":55.93000030517578},{"timestamp":1742390280000,"open":0.77121,"high":0.77127,"low":0.7711,"close":0.77116,"volume":26.719999313354492},{"timestamp":1742390340000,"open":0.77115,"high":0.77119,"low":0.77108,"close":0.77109,"volume":32.869998931884766},{"timestamp":1742390400000,"open":0.77108,"high":0.77117,"low":0.77102,"close":0.77102,"volume":36.869998931884766},{"timestamp":1742390460000,"open":0.77106,"high":0.77109,"low":0.77087,"close":0.77088,"volume":64.08999633789062},{"timestamp":1742390520000,"open":0.77089,"high":0.77098,"low":0.77087,"close":0.77087,"volume":60.540000915527344},{"timestamp":1742390580000,"open":0.77087,"high":0.771,"low":0.77086,"close":0.77089,"volume":52.54999923706055},{"timestamp":1742390640000,"open":0.77089,"high":0.77104,"low":0.77089,"close":0.77098,"volume":41.86000061035156},{"timestamp":1742390700000,"open":0.77096,"high":0.77106,"low":0.77094,"close":0.77102,"volume":47.9900016784668},{"timestamp":1742390760000,"open":0.77103,"high":0.7711,"low":0.77096,"close":0.77107,"volume":33.720001220703125},{"timestamp":1742390820000,"open":0.77109,"high":0.77111,"low":0.77098,"close":0.77104,"volume":36.72999954223633},{"timestamp":1742390880000,"open":0.77103,"high":0.77105,"low":0.77094,"close":0.77098,"volume":35.41999816894531},{"timestamp":1742390940000,"open":0.77096,"high":0.771,"low":0.77086,"close":0.77094,"volume":102.12999725341797},{"timestamp":1742391000000,"open":0.77093,"high":0.77103,"low":0.77088,"close":0.771,"volume":69.66999816894531},{"timestamp":1742391060000,"open":0.77099,"high":0.771,"low":0.77076,"close":0.77083,"volume":93.94000244140625},{"timestamp":1742391120000,"open":0.77081,"high":0.77094,"low":0.77073,"close":0.7709,"volume":55.290000915527344},{"timestamp":1742391180000,"open":0.77092,"high":0.77095,"low":0.77084,"close":0.77094,"volume":61.119998931884766},{"timestamp":1742391240000,"open":0.77094,"high":0.77095,"low":0.7708,"close":0.77089,"volume":56.900001525878906},{"timestamp":1742391300000,"open":0.77087,"high":0.7709,"low":0.77076,"close":0.77079,"volume":56.349998474121094},{"timestamp":1742391360000,"open":0.77081,"high":0.77081,"low":0.77065,"close":0.7707,"volume":66.62000274658203},{"timestamp":1742391420000,"open":0.77069,"high":0.77077,"low":0.77067,"close":0.77074,"volume":54.22999954223633},{"timestamp":1742391480000,"open":0.77075,"high":0.7708,"low":0.77061,"close":0.77069,"volume":80.77999877929688},{"timestamp":1742391540000,"open":0.77068,"high":0.77076,"low":0.77065,"close":0.7707,"volume":43.25},{"timestamp":1742391600000,"open":0.77073,"high":0.77081,"low":0.77066,"close":0.77073,"volume":77.12999725341797},{"timestamp":1742391660000,"open":0.77078,"high":0.77081,"low":0.77062,"close":0.77062,"volume":96.87999725341797},{"timestamp":1742391720000,"open":0.77063,"high":0.77077,"low":0.77061,"close":0.77072,"volume":56.02000045776367},{"timestamp":1742391780000,"open":0.7707,"high":0.77071,"low":0.77056,"close":0.77065,"volume":43.060001373291016},{"timestamp":1742391840000,"open":0.77064,"high":0.77067,"low":0.77055,"close":0.77064,"volume":33.81999969482422},{"timestamp":1742391900000,"open":0.77061,"high":0.77065,"low":0.77052,"close":0.77054,"volume":41.209999084472656},{"timestamp":1742391960000,"open":0.77057,"high":0.77062,"low":0.77046,"close":0.77056,"volume":62.02000045776367},{"timestamp":1742392020000,"open":0.77056,"high":0.77065,"low":0.77056,"close":0.77057,"volume":52.52000045776367},{"timestamp":1742392080000,"open":0.77056,"high":0.77066,"low":0.77046,"close":0.77051,"volume":90.22000122070312},{"timestamp":1742392140000,"open":0.77049,"high":0.77051,"low":0.77033,"close":0.77041,"volume":42.97999954223633},{"timestamp":1742392200000,"open":0.77043,"high":0.77058,"low":0.77041,"close":0.77054,"volume":60.61000061035156},{"timestamp":1742392260000,"open":0.77057,"high":0.77059,"low":0.77047,"close":0.77049,"volume":39.310001373291016},{"timestamp":1742392320000,"open":0.77049,"high":0.77049,"low":0.77033,"close":0.77038,"volume":36.560001373291016},{"timestamp":1742392380000,"open":0.77038,"high":0.77048,"low":0.77036,"close":0.77041,"volume":57.5099983215332},{"timestamp":1742392440000,"open":0.7704,"high":0.77064,"low":0.77036,"close":0.77055,"volume":60.90999984741211},{"timestamp":1742392500000,"open":0.77057,"high":0.77067,"low":0.77052,"close":0.77064,"volume":46.040000915527344},{"timestamp":1742392560000,"open":0.77064,"high":0.77069,"low":0.77054,"close":0.77062,"volume":43.11000061035156},{"timestamp":1742392620000,"open":0.77059,"high":0.77066,"low":0.77049,"close":0.77058,"volume":35.72999954223633},{"timestamp":1742392680000,"open":0.77059,"high":0.7707,"low":0.77056,"close":0.77063,"volume":40.040000915527344},{"timestamp":1742392740000,"open":0.77064,"high":0.77064,"low":0.77053,"close":0.77058,"volume":46.16999816894531},{"timestamp":1742392800000,"open":0.77059,"high":0.77062,"low":0.77051,"close":0.77059,"volume":69.93000030517578},{"timestamp":1742392860000,"open":0.77054,"high":0.77059,"low":0.77046,"close":0.77053,"volume":44.16999816894531},{"timestamp":1742392920000,"open":0.77053,"high":0.77059,"low":0.77045,"close":0.77046,"volume":48.95000076293945},{"timestamp":1742392980000,"open":0.77046,"high":0.77064,"low":0.77043,"close":0.77057,"volume":31.479999542236328},{"timestamp":1742393040000,"open":0.77058,"high":0.77062,"low":0.7705,"close":0.77058,"volume":34.810001373291016},{"timestamp":1742393100000,"open":0.77059,"high":0.77062,"low":0.7705,"close":0.77059,"volume":25.540000915527344},{"timestamp":1742393160000,"open":0.77058,"high":0.77066,"low":0.77056,"close":0.77064,"volume":36.34000015258789},{"timestamp":1742393220000,"open":0.77064,"high":0.77075,"low":0.77063,"close":0.77073,"volume":38.61000061035156},{"timestamp":1742393280000,"open":0.77074,"high":0.77075,"low":0.77067,"close":0.77068,"volume":45.31999969482422},{"timestamp":1742393340000,"open":0.77066,"high":0.77071,"low":0.77062,"close":0.77066,"volume":37.97999954223633},{"timestamp":1742393400000,"open":0.77065,"high":0.77075,"low":0.77064,"close":0.77068,"volume":30.3700008392334},{"timestamp":1742393460000,"open":0.77067,"high":0.77076,"low":0.77066,"close":0.77073,"volume":23.040000915527344},{"timestamp":1742393520000,"open":0.77073,"high":0.77079,"low":0.77068,"close":0.77073,"volume":41.0099983215332},{"timestamp":1742393580000,"open":0.77074,"high":0.77078,"low":0.77068,"close":0.77072,"volume":24.639999389648438},{"timestamp":1742393640000,"open":0.77073,"high":0.77088,"low":0.77073,"close":0.77084,"volume":35.2599983215332},{"timestamp":1742393700000,"open":0.77084,"high":0.77093,"low":0.77081,"close":0.77088,"volume":53.5099983215332},{"timestamp":1742393760000,"open":0.77086,"high":0.77109,"low":0.77086,"close":0.77109,"volume":22.540000915527344},{"timestamp":1742393820000,"open":0.77111,"high":0.77111,"low":0.77098,"close":0.77102,"volume":28.399999618530273},{"timestamp":1742393880000,"open":0.77101,"high":0.77109,"low":0.77101,"close":0.77106,"volume":36.880001068115234},{"timestamp":1742393940000,"open":0.77108,"high":0.77116,"low":0.77104,"close":0.7711,"volume":37.02000045776367},{"timestamp":1742394000000,"open":0.77109,"high":0.7712,"low":0.77106,"close":0.7711,"volume":35.70000076293945},{"timestamp":1742394060000,"open":0.77112,"high":0.77123,"low":0.77093,"close":0.77097,"volume":51.7599983215332},{"timestamp":1742394120000,"open":0.77096,"high":0.77106,"low":0.77096,"close":0.77106,"volume":28.799999237060547},{"timestamp":1742394180000,"open":0.77106,"high":0.77109,"low":0.77098,"close":0.77103,"volume":36.08000183105469},{"timestamp":1742394240000,"open":0.77102,"high":0.77113,"low":0.77098,"close":0.77113,"volume":71.91000366210938},{"timestamp":1742394300000,"open":0.77116,"high":0.77116,"low":0.77108,"close":0.77116,"volume":50.06999969482422},{"timestamp":1742394360000,"open":0.77118,"high":0.77122,"low":0.7711,"close":0.77111,"volume":33.02000045776367},{"timestamp":1742394420000,"open":0.77113,"high":0.77121,"low":0.77112,"close":0.77116,"volume":31.530000686645508},{"timestamp":1742394480000,"open":0.77116,"high":0.77116,"low":0.771,"close":0.77108,"volume":42.93000030517578},{"timestamp":1742394540000,"open":0.77107,"high":0.77121,"low":0.77107,"close":0.7711,"volume":31.06999969482422},{"timestamp":1742394600000,"open":0.77111,"high":0.77127,"low":0.77103,"close":0.77125,"volume":79.2300033569336},{"timestamp":1742394660000,"open":0.77124,"high":0.77128,"low":0.77118,"close":0.77123,"volume":57.77000045776367},{"timestamp":1742394720000,"open":0.77122,"high":0.77132,"low":0.77119,"close":0.77132,"volume":20.479999542236328},{"timestamp":1742394780000,"open":0.77133,"high":0.77144,"low":0.77127,"close":0.77142,"volume":24.489999771118164},{"timestamp":1742394840000,"open":0.77143,"high":0.77145,"low":0.77139,"close":0.7714,"volume":21.729999542236328},{"timestamp":1742394900000,"open":0.7714,"high":0.77145,"low":0.77131,"close":0.77131,"volume":31.030000686645508},{"timestamp":1742394960000,"open":0.77134,"high":0.77136,"low":0.7713,"close":0.77132,"volume":28.739999771118164},{"timestamp":1742395020000,"open":0.77132,"high":0.77134,"low":0.77122,"close":0.77129,"volume":16.81999969482422},{"timestamp":1742395080000,"open":0.77128,"high":0.77129,"low":0.77121,"close":0.77124,"volume":18.889999389648438},{"timestamp":1742395140000,"open":0.77124,"high":0.77126,"low":0.77117,"close":0.77126,"volume":16.299999237060547},{"timestamp":1742395200000,"open":0.77124,"high":0.77132,"low":0.77123,"close":0.77127,"volume":13.600000381469727},{"timestamp":1742395260000,"open":0.77127,"high":0.77129,"low":0.7712,"close":0.77126,"volume":13.800000190734863},{"timestamp":1742395320000,"open":0.77125,"high":0.77132,"low":0.77121,"close":0.77124,"volume":48.5099983215332},{"timestamp":1742395380000,"open":0.77125,"high":0.77134,"low":0.77124,"close":0.77131,"volume":38.63999938964844},{"timestamp":1742395440000,"open":0.77131,"high":0.77131,"low":0.77112,"close":0.77116,"volume":29.479999542236328},{"timestamp":1742395500000,"open":0.77115,"high":0.7712,"low":0.77107,"close":0.77118,"volume":27.610000610351562},{"timestamp":1742395560000,"open":0.77117,"high":0.77121,"low":0.77109,"close":0.77114,"volume":17.799999237060547},{"timestamp":1742395620000,"open":0.77114,"high":0.77117,"low":0.77106,"close":0.7711,"volume":40.66999816894531},{"timestamp":1742395680000,"open":0.77108,"high":0.7711,"low":0.77098,"close":0.77103,"volume":73.16999816894531},{"timestamp":1742395740000,"open":0.771,"high":0.77125,"low":0.77095,"close":0.77125,"volume":35.849998474121094},{"timestamp":1742395800000,"open":0.77124,"high":0.7713,"low":0.77118,"close":0.77124,"volume":47.34000015258789},{"timestamp":1742395860000,"open":0.77123,"high":0.7713,"low":0.77121,"close":0.77127,"volume":67.41000366210938},{"timestamp":1742395920000,"open":0.77127,"high":0.77132,"low":0.77113,"close":0.77123,"volume":112.27999877929688},{"timestamp":1742395980000,"open":0.77124,"high":0.77131,"low":0.77119,"close":0.77126,"volume":72.41000366210938},{"timestamp":1742396040000,"open":0.77125,"high":0.77137,"low":0.7712,"close":0.77135,"volume":88.27999877929688},{"timestamp":1742396100000,"open":0.77133,"high":0.77142,"low":0.77132,"close":0.77138,"volume":86.72000122070312},{"timestamp":1742396160000,"open":0.77136,"high":0.77142,"low":0.77134,"close":0.77137,"volume":27.75},{"timestamp":1742396220000,"open":0.77139,"high":0.77149,"low":0.77136,"close":0.77142,"volume":31.350000381469727},{"timestamp":1742396280000,"open":0.77141,"high":0.77141,"low":0.77133,"close":0.77138,"volume":76.94000244140625},{"timestamp":1742396340000,"open":0.77136,"high":0.77138,"low":0.77108,"close":0.77111,"volume":48.36000061035156},{"timestamp":1742396400000,"open":0.77113,"high":0.77115,"low":0.77101,"close":0.77113,"volume":54.849998474121094},{"timestamp":1742396460000,"open":0.77112,"high":0.77121,"low":0.77108,"close":0.77118,"volume":43.18000030517578},{"timestamp":1742396520000,"open":0.77119,"high":0.77123,"low":0.77113,"close":0.77117,"volume":47.41999816894531},{"timestamp":1742396580000,"open":0.77117,"high":0.77117,"low":0.77109,"close":0.77113,"volume":31.420000076293945},{"timestamp":1742396640000,"open":0.77111,"high":0.77111,"low":0.77101,"close":0.77103,"volume":39.27000045776367},{"timestamp":1742396700000,"open":0.77102,"high":0.77104,"low":0.77088,"close":0.77097,"volume":51.290000915527344},{"timestamp":1742396760000,"open":0.77098,"high":0.77107,"low":0.77096,"close":0.77103,"volume":33.720001220703125},{"timestamp":1742396820000,"open":0.77103,"high":0.77106,"low":0.77098,"close":0.77104,"volume":21.079999923706055},{"timestamp":1742396880000,"open":0.77104,"high":0.77112,"low":0.771,"close":0.77109,"volume":38.34000015258789},{"timestamp":1742396940000,"open":0.77107,"high":0.77121,"low":0.77105,"close":0.77115,"volume":45.20000076293945},{"timestamp":1742397000000,"open":0.77115,"high":0.77119,"low":0.77112,"close":0.77115,"volume":49.54999923706055},{"timestamp":1742397060000,"open":0.77116,"high":0.77121,"low":0.77113,"close":0.77118,"volume":36.36000061035156},{"timestamp":1742397120000,"open":0.77119,"high":0.77125,"low":0.77116,"close":0.77119,"volume":35.90999984741211},{"timestamp":1742397180000,"open":0.77121,"high":0.7713,"low":0.7712,"close":0.77128,"volume":32.04999923706055},{"timestamp":1742397240000,"open":0.77126,"high":0.77128,"low":0.77118,"close":0.77126,"volume":43.97999954223633},{"timestamp":1742397300000,"open":0.77126,"high":0.77132,"low":0.77123,"close":0.77124,"volume":47.54999923706055},{"timestamp":1742397360000,"open":0.77127,"high":0.77131,"low":0.77123,"close":0.7713,"volume":28.610000610351562},{"timestamp":1742397420000,"open":0.77129,"high":0.77132,"low":0.77121,"close":0.77125,"volume":42.72999954223633},{"timestamp":1742397480000,"open":0.77126,"high":0.77126,"low":0.77109,"close":0.77111,"volume":98.4000015258789},{"timestamp":1742397540000,"open":0.77112,"high":0.77115,"low":0.77106,"close":0.77112,"volume":75.52999877929688},{"timestamp":1742397600000,"open":0.77111,"high":0.77118,"low":0.77111,"close":0.77117,"volume":40.54999923706055},{"timestamp":1742397660000,"open":0.77118,"high":0.77124,"low":0.77108,"close":0.77108,"volume":25.459999084472656},{"timestamp":1742397720000,"open":0.77109,"high":0.77119,"low":0.77109,"close":0.77114,"volume":56.150001525878906},{"timestamp":1742397780000,"open":0.77117,"high":0.7712,"low":0.77112,"close":0.77116,"volume":28.969999313354492},{"timestamp":1742397840000,"open":0.77116,"high":0.77119,"low":0.77113,"close":0.77117,"volume":25.469999313354492},{"timestamp":1742397900000,"open":0.77117,"high":0.7712,"low":0.77113,"close":0.77118,"volume":34.16999816894531},{"timestamp":1742397960000,"open":0.7712,"high":0.77121,"low":0.77109,"close":0.77114,"volume":34.90999984741211},{"timestamp":1742398020000,"open":0.77112,"high":0.77122,"low":0.77109,"close":0.77117,"volume":44.77000045776367},{"timestamp":1742398080000,"open":0.77117,"high":0.77123,"low":0.77115,"close":0.7712,"volume":66.62000274658203},{"timestamp":1742398140000,"open":0.77119,"high":0.77126,"low":0.77116,"close":0.7712,"volume":101.76000213623047},{"timestamp":1742398200000,"open":0.77122,"high":0.77126,"low":0.77107,"close":0.77109,"volume":60.97999954223633},{"timestamp":1742398260000,"open":0.77109,"high":0.77113,"low":0.77106,"close":0.77108,"volume":35.56999969482422},{"timestamp":1742398320000,"open":0.77108,"high":0.77113,"low":0.77105,"close":0.77107,"volume":45.27000045776367},{"timestamp":1742398380000,"open":0.77109,"high":0.77115,"low":0.77105,"close":0.77108,"volume":38.369998931884766},{"timestamp":1742398440000,"open":0.77108,"high":0.77112,"low":0.77104,"close":0.77107,"volume":40.75},{"timestamp":1742398500000,"open":0.77107,"high":0.77111,"low":0.77102,"close":0.77107,"volume":46.13999938964844},{"timestamp":1742398560000,"open":0.77108,"high":0.7711,"low":0.77102,"close":0.77105,"volume":32.349998474121094},{"timestamp":1742398620000,"open":0.77106,"high":0.7711,"low":0.771,"close":0.771,"volume":37.599998474121094},{"timestamp":1742398680000,"open":0.77101,"high":0.77113,"low":0.77098,"close":0.7711,"volume":35.11000061035156},{"timestamp":1742398740000,"open":0.7711,"high":0.77112,"low":0.77104,"close":0.77106,"volume":51.27000045776367},{"timestamp":1742398800000,"open":0.77105,"high":0.7711,"low":0.77105,"close":0.77109,"volume":40.16999816894531},{"timestamp":1742398860000,"open":0.77112,"high":0.77118,"low":0.77104,"close":0.77106,"volume":39.88999938964844},{"timestamp":1742398920000,"open":0.77106,"high":0.77112,"low":0.77102,"close":0.7711,"volume":36.70000076293945},{"timestamp":1742398980000,"open":0.77107,"high":0.77111,"low":0.77103,"close":0.77107,"volume":30.260000228881836},{"timestamp":1742399040000,"open":0.77108,"high":0.77111,"low":0.77103,"close":0.77104,"volume":35.68000030517578},{"timestamp":1742399100000,"open":0.77104,"high":0.77113,"low":0.77103,"close":0.77111,"volume":25.600000381469727},{"timestamp":1742399160000,"open":0.77112,"high":0.77113,"low":0.77104,"close":0.7711,"volume":42.189998626708984},{"timestamp":1742399220000,"open":0.77111,"high":0.77121,"low":0.7711,"close":0.77116,"volume":32.59000015258789},{"timestamp":1742399280000,"open":0.77114,"high":0.7712,"low":0.77112,"close":0.77114,"volume":47.27000045776367},{"timestamp":1742399340000,"open":0.77115,"high":0.77125,"low":0.77112,"close":0.77122,"volume":53.279998779296875},{"timestamp":1742399400000,"open":0.77122,"high":0.77131,"low":0.7712,"close":0.77127,"volume":34.709999084472656},{"timestamp":1742399460000,"open":0.77127,"high":0.77128,"low":0.7712,"close":0.77125,"volume":31.549999237060547},{"timestamp":1742399520000,"open":0.77123,"high":0.77126,"low":0.77114,"close":0.77121,"volume":37.77000045776367},{"timestamp":1742399580000,"open":0.77119,"high":0.77131,"low":0.77119,"close":0.77129,"volume":59.77000045776367},{"timestamp":1742399640000,"open":0.77129,"high":0.77132,"low":0.77111,"close":0.77112,"volume":30.15999984741211},{"timestamp":1742399700000,"open":0.77111,"high":0.77121,"low":0.77111,"close":0.77115,"volume":52.81999969482422},{"timestamp":1742399760000,"open":0.77115,"high":0.77123,"low":0.77113,"close":0.77119,"volume":61.31999969482422},{"timestamp":1742399820000,"open":0.77122,"high":0.77125,"low":0.77112,"close":0.77118,"volume":50.68000030517578},{"timestamp":1742399880000,"open":0.77117,"high":0.77126,"low":0.77115,"close":0.77119,"volume":84.63999938964844},{"timestamp":1742399940000,"open":0.7712,"high":0.77126,"low":0.77113,"close":0.77125,"volume":71.31999969482422},{"timestamp":1742400000000,"open":0.77125,"high":0.77142,"low":0.77119,"close":0.77133,"volume":98.20999908447266},{"timestamp":1742400060000,"open":0.77132,"high":0.77137,"low":0.77124,"close":0.77127,"volume":70.30999755859375},{"timestamp":1742400120000,"open":0.77126,"high":0.77133,"low":0.77123,"close":0.77129,"volume":50.84000015258789},{"timestamp":1742400180000,"open":0.77129,"high":0.77143,"low":0.77128,"close":0.77141,"volume":44.70000076293945},{"timestamp":1742400240000,"open":0.77142,"high":0.77143,"low":0.77134,"close":0.77138,"volume":45.9900016784668},{"timestamp":1742400300000,"open":0.77137,"high":0.77146,"low":0.77135,"close":0.77137,"volume":41.400001525878906},{"timestamp":1742400360000,"open":0.7714,"high":0.77145,"low":0.77138,"close":0.77141,"volume":39.939998626708984},{"timestamp":1742400420000,"open":0.77142,"high":0.77147,"low":0.77134,"close":0.77142,"volume":65.45999908447266},{"timestamp":1742400480000,"open":0.7714,"high":0.77151,"low":0.7714,"close":0.77149,"volume":32.189998626708984},{"timestamp":1742400540000,"open":0.77151,"high":0.77154,"low":0.77142,"close":0.77144,"volume":54.88999938964844},{"timestamp":1742400600000,"open":0.77143,"high":0.77148,"low":0.77138,"close":0.77141,"volume":36.369998931884766},{"timestamp":1742400660000,"open":0.7714,"high":0.77146,"low":0.77136,"close":0.7714,"volume":54.790000915527344},{"timestamp":1742400720000,"open":0.7714,"high":0.77147,"low":0.77135,"close":0.77143,"volume":40.02000045776367},{"timestamp":1742400780000,"open":0.77144,"high":0.77144,"low":0.77136,"close":0.77141,"volume":19.329999923706055},{"timestamp":1742400840000,"open":0.7714,"high":0.77143,"low":0.77133,"close":0.77133,"volume":25.850000381469727},{"timestamp":1742400900000,"open":0.77135,"high":0.7714,"low":0.77132,"close":0.77137,"volume":28.040000915527344},{"timestamp":1742400960000,"open":0.77137,"high":0.7714,"low":0.77129,"close":0.77133,"volume":22.15999984741211},{"timestamp":1742401020000,"open":0.77137,"high":0.7714,"low":0.77133,"close":0.77136,"volume":24.15999984741211},{"timestamp":1742401080000,"open":0.77137,"high":0.77139,"low":0.77123,"close":0.77127,"volume":18.389999389648438},{"timestamp":1742401140000,"open":0.77126,"high":0.77136,"low":0.77125,"close":0.77133,"volume":10.359999656677246},{"timestamp":1742401200000,"open":0.77135,"high":0.77136,"low":0.77128,"close":0.77129,"volume":12.770000457763672},{"timestamp":1742401260000,"open":0.7713,"high":0.77136,"low":0.77125,"close":0.77133,"volume":17.030000686645508},{"timestamp":1742401320000,"open":0.77132,"high":0.77139,"low":0.77132,"close":0.77139,"volume":21.010000228881836},{"timestamp":1742401380000,"open":0.77136,"high":0.77138,"low":0.77133,"close":0.77137,"volume":17.75},{"timestamp":1742401440000,"open":0.77136,"high":0.77139,"low":0.77123,"close":0.77127,"volume":22.3700008392334},{"timestamp":1742401500000,"open":0.77129,"high":0.77133,"low":0.77123,"close":0.7713,"volume":26.799999237060547},{"timestamp":1742401560000,"open":0.77132,"high":0.77136,"low":0.77128,"close":0.77135,"volume":15.520000457763672},{"timestamp":1742401620000,"open":0.77135,"high":0.7714,"low":0.7713,"close":0.77133,"volume":24.729999542236328},{"timestamp":1742401680000,"open":0.77135,"high":0.77147,"low":0.77133,"close":0.77136,"volume":13.649999618530273},{"timestamp":1742401740000,"open":0.77135,"high":0.77141,"low":0.77132,"close":0.77135,"volume":14.319999694824219},{"timestamp":1742401800000,"open":0.77136,"high":0.77136,"low":0.77123,"close":0.77125,"volume":23.6200008392334},{"timestamp":1742401860000,"open":0.77125,"high":0.77127,"low":0.77122,"close":0.77122,"volume":18.270000457763672},{"timestamp":1742401920000,"open":0.7712,"high":0.77123,"low":0.77112,"close":0.77113,"volume":28.020000457763672},{"timestamp":1742401980000,"open":0.77113,"high":0.77121,"low":0.7711,"close":0.77121,"volume":33.029998779296875},{"timestamp":1742402040000,"open":0.7712,"high":0.77125,"low":0.77115,"close":0.77124,"volume":65.04000091552734},{"timestamp":1742402100000,"open":0.77121,"high":0.77125,"low":0.77116,"close":0.77122,"volume":53.029998779296875},{"timestamp":1742402160000,"open":0.77122,"high":0.77125,"low":0.77112,"close":0.77113,"volume":17.729999542236328},{"timestamp":1742402220000,"open":0.77114,"high":0.7712,"low":0.77108,"close":0.77114,"volume":12.710000038146973},{"timestamp":1742402280000,"open":0.77115,"high":0.77119,"low":0.77113,"close":0.77117,"volume":19.6200008392334},{"timestamp":1742402340000,"open":0.77117,"high":0.7712,"low":0.77115,"close":0.77117,"volume":19.780000686645508},{"timestamp":1742402400000,"open":0.77118,"high":0.77126,"low":0.77114,"close":0.77122,"volume":27.280000686645508},{"timestamp":1742402460000,"open":0.77121,"high":0.77126,"low":0.77116,"close":0.77118,"volume":24.579999923706055},{"timestamp":1742402520000,"open":0.77119,"high":0.77124,"low":0.77111,"close":0.77117,"volume":44.13999938964844},{"timestamp":1742402580000,"open":0.77115,"high":0.7712,"low":0.77113,"close":0.77119,"volume":107.20999908447266},{"timestamp":1742402640000,"open":0.77119,"high":0.77121,"low":0.77114,"close":0.77118,"volume":68.13999938964844},{"timestamp":1742402700000,"open":0.7712,"high":0.77123,"low":0.77112,"close":0.77115,"volume":30.770000457763672},{"timestamp":1742402760000,"open":0.77116,"high":0.77125,"low":0.77115,"close":0.77123,"volume":54.7599983215332},{"timestamp":1742402820000,"open":0.77122,"high":0.77126,"low":0.77114,"close":0.7712,"volume":22.09000015258789},{"timestamp":1742402880000,"open":0.7712,"high":0.77124,"low":0.77116,"close":0.77119,"volume":23.6200008392334},{"timestamp":1742402940000,"open":0.77119,"high":0.77122,"low":0.77113,"close":0.77113,"volume":24.600000381469727},{"timestamp":1742403000000,"open":0.77115,"high":0.77122,"low":0.77114,"close":0.77119,"volume":72.8499984741211},{"timestamp":1742403060000,"open":0.77121,"high":0.77121,"low":0.77108,"close":0.7711,"volume":92.61000061035156},{"timestamp":1742403120000,"open":0.77115,"high":0.77118,"low":0.77105,"close":0.77105,"volume":61.060001373291016},{"timestamp":1742403180000,"open":0.77106,"high":0.7711,"low":0.77099,"close":0.77105,"volume":48.939998626708984},{"timestamp":1742403240000,"open":0.77104,"high":0.77111,"low":0.77104,"close":0.77111,"volume":23.1299991607666},{"timestamp":1742403300000,"open":0.77107,"high":0.77112,"low":0.77103,"close":0.77104,"volume":12.520000457763672},{"timestamp":1742403360000,"open":0.77104,"high":0.77106,"low":0.77095,"close":0.77098,"volume":13.6899995803833},{"timestamp":1742403420000,"open":0.77096,"high":0.77105,"low":0.77095,"close":0.77102,"volume":16.040000915527344},{"timestamp":1742403480000,"open":0.771,"high":0.77109,"low":0.77099,"close":0.77109,"volume":31.049999237060547},{"timestamp":1742403540000,"open":0.77107,"high":0.77114,"low":0.77103,"close":0.77106,"volume":50.810001373291016},{"timestamp":1742403600000,"open":0.77106,"high":0.77113,"low":0.77103,"close":0.77108,"volume":41.310001373291016},{"timestamp":1742403660000,"open":0.7711,"high":0.77112,"low":0.77103,"close":0.77103,"volume":68.94000244140625},{"timestamp":1742403720000,"open":0.77104,"high":0.77109,"low":0.77091,"close":0.77093,"volume":16.90999984741211},{"timestamp":1742403780000,"open":0.77093,"high":0.77098,"low":0.77083,"close":0.77087,"volume":19.389999389648438},{"timestamp":1742403840000,"open":0.77087,"high":0.77094,"low":0.77084,"close":0.77093,"volume":40.33000183105469},{"timestamp":1742403900000,"open":0.77095,"high":0.77096,"low":0.77089,"close":0.77089,"volume":64.88999938964844},{"timestamp":1742403960000,"open":0.77088,"high":0.77089,"low":0.77081,"close":0.77082,"volume":69.48999786376953},{"timestamp":1742404020000,"open":0.77081,"high":0.77085,"low":0.77077,"close":0.77078,"volume":26.31999969482422},{"timestamp":1742404080000,"open":0.77077,"high":0.77078,"low":0.77064,"close":0.77065,"volume":130.24000549316406},{"timestamp":1742404140000,"open":0.77065,"high":0.77075,"low":0.77061,"close":0.77064,"volume":119.30999755859375},{"timestamp":1742404200000,"open":0.77062,"high":0.77067,"low":0.77057,"close":0.77064,"volume":92.86000061035156},{"timestamp":1742404260000,"open":0.77065,"high":0.77076,"low":0.77057,"close":0.77072,"volume":88.94000244140625},{"timestamp":1742404320000,"open":0.77073,"high":0.77074,"low":0.77059,"close":0.77064,"volume":80.87000274658203},{"timestamp":1742404380000,"open":0.77066,"high":0.77067,"low":0.77056,"close":0.77063,"volume":64.56999969482422},{"timestamp":1742404440000,"open":0.77061,"high":0.77069,"low":0.77053,"close":0.77067,"volume":67.19999694824219},{"timestamp":1742404500000,"open":0.77064,"high":0.77072,"low":0.77061,"close":0.77071,"volume":66.22000122070312},{"timestamp":1742404560000,"open":0.7707,"high":0.77072,"low":0.77057,"close":0.77057,"volume":103.75},{"timestamp":1742404620000,"open":0.77056,"high":0.7706,"low":0.77042,"close":0.77043,"volume":69.55000305175781},{"timestamp":1742404680000,"open":0.77045,"high":0.77049,"low":0.77034,"close":0.77041,"volume":91.77999877929688},{"timestamp":1742404740000,"open":0.77042,"high":0.7705,"low":0.77041,"close":0.77044,"volume":85},{"timestamp":1742404800000,"open":0.77042,"high":0.77049,"low":0.77042,"close":0.77044,"volume":71.7699966430664},{"timestamp":1742404860000,"open":0.7704,"high":0.77048,"low":0.7704,"close":0.77045,"volume":13.140000343322754},{"timestamp":1742404920000,"open":0.77045,"high":0.77049,"low":0.77043,"close":0.77044,"volume":52.709999084472656},{"timestamp":1742404980000,"open":0.77044,"high":0.77047,"low":0.77039,"close":0.77041,"volume":14.140000343322754},{"timestamp":1742405040000,"open":0.77041,"high":0.77046,"low":0.77035,"close":0.7704,"volume":29.75},{"timestamp":1742405100000,"open":0.7704,"high":0.77043,"low":0.77031,"close":0.77041,"volume":76.3499984741211},{"timestamp":1742405160000,"open":0.77039,"high":0.77044,"low":0.77037,"close":0.77039,"volume":47.68000030517578},{"timestamp":1742405220000,"open":0.77039,"high":0.77045,"low":0.77034,"close":0.77041,"volume":48.400001525878906},{"timestamp":1742405280000,"open":0.77043,"high":0.77054,"low":0.77042,"close":0.77048,"volume":49.630001068115234},{"timestamp":1742405340000,"open":0.77046,"high":0.77051,"low":0.77043,"close":0.77044,"volume":36.88999938964844},{"timestamp":1742405400000,"open":0.77045,"high":0.77055,"low":0.77037,"close":0.77039,"volume":43},{"timestamp":1742405460000,"open":0.7704,"high":0.7705,"low":0.77037,"close":0.77041,"volume":31.450000762939453},{"timestamp":1742405520000,"open":0.77043,"high":0.7705,"low":0.7704,"close":0.77046,"volume":17.90999984741211},{"timestamp":1742405580000,"open":0.77046,"high":0.77052,"low":0.77042,"close":0.77047,"volume":16.579999923706055},{"timestamp":1742405640000,"open":0.7705,"high":0.77053,"low":0.77044,"close":0.77046,"volume":26.56999969482422},{"timestamp":1742405700000,"open":0.77046,"high":0.77052,"low":0.77044,"close":0.77046,"volume":72.80000305175781},{"timestamp":1742405760000,"open":0.77047,"high":0.77055,"low":0.77045,"close":0.77046,"volume":56.18000030517578},{"timestamp":1742405820000,"open":0.77046,"high":0.77064,"low":0.77046,"close":0.77058,"volume":34.150001525878906},{"timestamp":1742405880000,"open":0.77058,"high":0.77074,"low":0.77057,"close":0.77068,"volume":21.579999923706055},{"timestamp":1742405940000,"open":0.77069,"high":0.77074,"low":0.77066,"close":0.77071,"volume":19.149999618530273},{"timestamp":1742406000000,"open":0.77072,"high":0.77072,"low":0.77063,"close":0.77067,"volume":12.510000228881836},{"timestamp":1742406060000,"open":0.77068,"high":0.77074,"low":0.77064,"close":0.7707,"volume":21.420000076293945},{"timestamp":1742406120000,"open":0.77071,"high":0.77075,"low":0.77057,"close":0.77059,"volume":39.02000045776367},{"timestamp":1742406180000,"open":0.77061,"high":0.77064,"low":0.77056,"close":0.77059,"volume":20.889999389648438},{"timestamp":1742406240000,"open":0.77061,"high":0.7707,"low":0.77057,"close":0.77058,"volume":49.68000030517578},{"timestamp":1742406300000,"open":0.77062,"high":0.77067,"low":0.7705,"close":0.77058,"volume":37.779998779296875},{"timestamp":1742406360000,"open":0.77059,"high":0.77063,"low":0.7705,"close":0.77054,"volume":31},{"timestamp":1742406420000,"open":0.77054,"high":0.7706,"low":0.77049,"close":0.77053,"volume":39.81999969482422},{"timestamp":1742406480000,"open":0.7705,"high":0.77053,"low":0.7704,"close":0.77042,"volume":65.05999755859375},{"timestamp":1742406540000,"open":0.77041,"high":0.77049,"low":0.77041,"close":0.77046,"volume":66.43000030517578},{"timestamp":1742406600000,"open":0.77047,"high":0.77054,"low":0.77044,"close":0.77052,"volume":40.18000030517578},{"timestamp":1742406660000,"open":0.77052,"high":0.77053,"low":0.77035,"close":0.77043,"volume":18.280000686645508},{"timestamp":1742406720000,"open":0.77044,"high":0.77045,"low":0.77028,"close":0.7703,"volume":23.489999771118164},{"timestamp":1742406780000,"open":0.77033,"high":0.77033,"low":0.77025,"close":0.77026,"volume":24.219999313354492},{"timestamp":1742406840000,"open":0.77027,"high":0.77046,"low":0.77025,"close":0.77043,"volume":30.420000076293945},{"timestamp":1742406900000,"open":0.77041,"high":0.77062,"low":0.77038,"close":0.77057,"volume":55.88999938964844},{"timestamp":1742406960000,"open":0.77056,"high":0.77056,"low":0.77033,"close":0.7704,"volume":20.459999084472656},{"timestamp":1742407020000,"open":0.77044,"high":0.77053,"low":0.77037,"close":0.77051,"volume":17.709999084472656},{"timestamp":1742407080000,"open":0.77046,"high":0.77054,"low":0.77037,"close":0.77047,"volume":60.720001220703125},{"timestamp":1742407140000,"open":0.77045,"high":0.77046,"low":0.76958,"close":0.76964,"volume":121.33999633789062},{"timestamp":1742407200000,"open":0.77068,"high":0.77096,"low":0.77014,"close":0.7707,"volume":100.86000061035156},{"timestamp":1742407260000,"open":0.77061,"high":0.77107,"low":0.77056,"close":0.77088,"volume":101.05999755859375},{"timestamp":1742407320000,"open":0.77089,"high":0.77132,"low":0.77077,"close":0.77088,"volume":49.0099983215332},{"timestamp":1742407380000,"open":0.77091,"high":0.77118,"low":0.7708,"close":0.7709,"volume":53.130001068115234},{"timestamp":1742407440000,"open":0.7709,"high":0.77114,"low":0.7709,"close":0.77107,"volume":41.380001068115234},{"timestamp":1742407500000,"open":0.77105,"high":0.77106,"low":0.77065,"close":0.7709,"volume":133.9199981689453},{"timestamp":1742407560000,"open":0.7709,"high":0.771,"low":0.77055,"close":0.7706,"volume":180.52000427246094},{"timestamp":1742407620000,"open":0.77059,"high":0.77092,"low":0.77058,"close":0.77081,"volume":329.6600036621094},{"timestamp":1742407680000,"open":0.77085,"high":0.77104,"low":0.77076,"close":0.77087,"volume":135.24000549316406},{"timestamp":1742407740000,"open":0.77086,"high":0.77105,"low":0.77081,"close":0.77104,"volume":75.88999938964844},{"timestamp":1742407800000,"open":0.771,"high":0.77116,"low":0.77094,"close":0.77105,"volume":77.0199966430664},{"timestamp":1742407860000,"open":0.77105,"high":0.77123,"low":0.77103,"close":0.77105,"volume":68.43000030517578},{"timestamp":1742407920000,"open":0.77106,"high":0.77116,"low":0.77093,"close":0.77115,"volume":222.67999267578125},{"timestamp":1742407980000,"open":0.77117,"high":0.77131,"low":0.77101,"close":0.77109,"volume":298.510009765625},{"timestamp":1742408040000,"open":0.77108,"high":0.77115,"low":0.77097,"close":0.77115,"volume":265.3999938964844},{"timestamp":1742408100000,"open":0.77115,"high":0.7712,"low":0.77097,"close":0.77117,"volume":222.49000549316406},{"timestamp":1742408160000,"open":0.77116,"high":0.77128,"low":0.77108,"close":0.77113,"volume":210.80999755859375},{"timestamp":1742408220000,"open":0.77109,"high":0.77116,"low":0.77098,"close":0.77105,"volume":214.0399932861328},{"timestamp":1742408280000,"open":0.77104,"high":0.77116,"low":0.77101,"close":0.77116,"volume":236.83999633789062},{"timestamp":1742408340000,"open":0.77114,"high":0.77125,"low":0.77107,"close":0.77113,"volume":230.63999938964844},{"timestamp":1742408400000,"open":0.77115,"high":0.7713,"low":0.77101,"close":0.77129,"volume":232.97000122070312},{"timestamp":1742408460000,"open":0.77129,"high":0.77133,"low":0.77113,"close":0.77117,"volume":197.4499969482422},{"timestamp":1742408520000,"open":0.77117,"high":0.77125,"low":0.77109,"close":0.77124,"volume":228.13999938964844},{"timestamp":1742408580000,"open":0.77124,"high":0.77141,"low":0.77122,"close":0.77136,"volume":170.8699951171875},{"timestamp":1742408640000,"open":0.77136,"high":0.7715,"low":0.77131,"close":0.77136,"volume":111.27999877929688},{"timestamp":1742408700000,"open":0.77136,"high":0.77144,"low":0.77128,"close":0.77136,"volume":39.34000015258789},{"timestamp":1742408760000,"open":0.77134,"high":0.77136,"low":0.77122,"close":0.77127,"volume":117.20999908447266},{"timestamp":1742408820000,"open":0.77128,"high":0.77136,"low":0.77112,"close":0.77114,"volume":147.75999450683594},{"timestamp":1742408880000,"open":0.77113,"high":0.77127,"low":0.77111,"close":0.7712,"volume":33.619998931884766},{"timestamp":1742408940000,"open":0.77121,"high":0.77124,"low":0.77104,"close":0.77107,"volume":36.88999938964844},{"timestamp":1742409000000,"open":0.77109,"high":0.77127,"low":0.77107,"close":0.77115,"volume":41.970001220703125},{"timestamp":1742409060000,"open":0.77119,"high":0.7714,"low":0.7711,"close":0.77133,"volume":68.54000091552734},{"timestamp":1742409120000,"open":0.77133,"high":0.77149,"low":0.77131,"close":0.77144,"volume":84.81999969482422},{"timestamp":1742409180000,"open":0.77143,"high":0.77161,"low":0.77141,"close":0.77141,"volume":71.04000091552734},{"timestamp":1742409240000,"open":0.77141,"high":0.77167,"low":0.77137,"close":0.77166,"volume":70.52999877929688},{"timestamp":1742409300000,"open":0.77167,"high":0.7717,"low":0.77147,"close":0.77151,"volume":80.33999633789062},{"timestamp":1742409360000,"open":0.77149,"high":0.77186,"low":0.77149,"close":0.77173,"volume":93.68000030517578},{"timestamp":1742409420000,"open":0.77173,"high":0.77184,"low":0.77164,"close":0.77172,"volume":72.68000030517578},{"timestamp":1742409480000,"open":0.77174,"high":0.77176,"low":0.77148,"close":0.77152,"volume":124.08000183105469},{"timestamp":1742409540000,"open":0.77153,"high":0.77153,"low":0.77128,"close":0.77141,"volume":81.91999816894531},{"timestamp":1742409600000,"open":0.77142,"high":0.77175,"low":0.77138,"close":0.77153,"volume":113.58999633789062},{"timestamp":1742409660000,"open":0.77157,"high":0.77181,"low":0.7715,"close":0.7717,"volume":49.5099983215332},{"timestamp":1742409720000,"open":0.77169,"high":0.77205,"low":0.77159,"close":0.77205,"volume":79.38999938964844},{"timestamp":1742409780000,"open":0.77205,"high":0.77227,"low":0.77197,"close":0.77223,"volume":107.97000122070312},{"timestamp":1742409840000,"open":0.77224,"high":0.77234,"low":0.7721,"close":0.77232,"volume":173.69000244140625},{"timestamp":1742409900000,"open":0.77232,"high":0.77237,"low":0.77213,"close":0.77222,"volume":78.63999938964844},{"timestamp":1742409960000,"open":0.77218,"high":0.77219,"low":0.77192,"close":0.77198,"volume":121.5},{"timestamp":1742410020000,"open":0.77193,"high":0.77203,"low":0.77185,"close":0.77202,"volume":48.849998474121094},{"timestamp":1742410080000,"open":0.77199,"high":0.77209,"low":0.77192,"close":0.77192,"volume":78.75},{"timestamp":1742410140000,"open":0.77192,"high":0.77212,"low":0.77192,"close":0.77212,"volume":235.77999877929688},{"timestamp":1742410200000,"open":0.77212,"high":0.77218,"low":0.77193,"close":0.77203,"volume":201.3300018310547},{"timestamp":1742410260000,"open":0.77204,"high":0.7721,"low":0.77194,"close":0.77202,"volume":197.1999969482422},{"timestamp":1742410320000,"open":0.77206,"high":0.77211,"low":0.77194,"close":0.77207,"volume":103.20999908447266},{"timestamp":1742410380000,"open":0.77208,"high":0.77233,"low":0.77202,"close":0.7723,"volume":133.86000061035156},{"timestamp":1742410440000,"open":0.77229,"high":0.77235,"low":0.77218,"close":0.77231,"volume":234.99000549316406},{"timestamp":1742410500000,"open":0.7723,"high":0.77238,"low":0.77214,"close":0.77238,"volume":222.89999389648438},{"timestamp":1742410560000,"open":0.77235,"high":0.77242,"low":0.7722,"close":0.77234,"volume":251.6999969482422},{"timestamp":1742410620000,"open":0.77233,"high":0.77251,"low":0.77229,"close":0.77236,"volume":89.18000030517578},{"timestamp":1742410680000,"open":0.77231,"high":0.77254,"low":0.77231,"close":0.77246,"volume":75.86000061035156},{"timestamp":1742410740000,"open":0.77247,"high":0.77253,"low":0.77225,"close":0.77232,"volume":76.30999755859375},{"timestamp":1742410800000,"open":0.77233,"high":0.77241,"low":0.77223,"close":0.77232,"volume":81.5999984741211},{"timestamp":1742410860000,"open":0.77228,"high":0.77246,"low":0.77222,"close":0.7724,"volume":103.20999908447266},{"timestamp":1742410920000,"open":0.77239,"high":0.77263,"low":0.77235,"close":0.77249,"volume":95.4000015258789},{"timestamp":1742410980000,"open":0.77249,"high":0.77258,"low":0.77243,"close":0.77253,"volume":65.61000061035156},{"timestamp":1742411040000,"open":0.77252,"high":0.77276,"low":0.77248,"close":0.77267,"volume":100.3499984741211},{"timestamp":1742411100000,"open":0.77266,"high":0.7727,"low":0.77248,"close":0.77262,"volume":130.92999267578125},{"timestamp":1742411160000,"open":0.7726,"high":0.77266,"low":0.77242,"close":0.77256,"volume":74.83999633789062},{"timestamp":1742411220000,"open":0.77258,"high":0.77281,"low":0.77255,"close":0.77274,"volume":47.43000030517578},{"timestamp":1742411280000,"open":0.77278,"high":0.77322,"low":0.77271,"close":0.77313,"volume":57.43000030517578},{"timestamp":1742411340000,"open":0.77309,"high":0.77329,"low":0.77304,"close":0.77326,"volume":55.27000045776367},{"timestamp":1742411400000,"open":0.7732,"high":0.77335,"low":0.77314,"close":0.77323,"volume":49.95000076293945},{"timestamp":1742411460000,"open":0.77326,"high":0.77326,"low":0.77296,"close":0.77298,"volume":41.150001525878906},{"timestamp":1742411520000,"open":0.77297,"high":0.77309,"low":0.77283,"close":0.77291,"volume":54.040000915527344},{"timestamp":1742411580000,"open":0.77283,"high":0.77297,"low":0.77282,"close":0.77293,"volume":54.310001373291016},{"timestamp":1742411640000,"open":0.77291,"high":0.77304,"low":0.77286,"close":0.77292,"volume":71.9800033569336},{"timestamp":1742411700000,"open":0.77291,"high":0.77311,"low":0.77288,"close":0.7729,"volume":53.369998931884766},{"timestamp":1742411760000,"open":0.77291,"high":0.77297,"low":0.77273,"close":0.77278,"volume":92.33000183105469},{"timestamp":1742411820000,"open":0.77274,"high":0.77276,"low":0.77258,"close":0.77269,"volume":187.30999755859375},{"timestamp":1742411880000,"open":0.7727,"high":0.77289,"low":0.77261,"close":0.77279,"volume":211.99000549316406},{"timestamp":1742411940000,"open":0.77279,"high":0.7728,"low":0.77262,"close":0.77264,"volume":150.6199951171875},{"timestamp":1742412000000,"open":0.77265,"high":0.77272,"low":0.7725,"close":0.77252,"volume":84.73999786376953},{"timestamp":1742412060000,"open":0.77249,"high":0.77253,"low":0.77237,"close":0.77248,"volume":42.709999084472656},{"timestamp":1742412120000,"open":0.77249,"high":0.77256,"low":0.7724,"close":0.77243,"volume":36.79999923706055},{"timestamp":1742412180000,"open":0.77238,"high":0.77243,"low":0.77217,"close":0.77226,"volume":63.2599983215332},{"timestamp":1742412240000,"open":0.77227,"high":0.77247,"low":0.77226,"close":0.77244,"volume":51.529998779296875},{"timestamp":1742412300000,"open":0.77243,"high":0.77251,"low":0.77226,"close":0.77235,"volume":47.849998474121094},{"timestamp":1742412360000,"open":0.77235,"high":0.77238,"low":0.77225,"close":0.77231,"volume":36.529998779296875},{"timestamp":1742412420000,"open":0.77229,"high":0.77235,"low":0.77217,"close":0.77227,"volume":41.59000015258789},{"timestamp":1742412480000,"open":0.77227,"high":0.7724,"low":0.77226,"close":0.77228,"volume":34.150001525878906},{"timestamp":1742412540000,"open":0.77227,"high":0.77235,"low":0.77217,"close":0.77234,"volume":40.52000045776367},{"timestamp":1742412600000,"open":0.77231,"high":0.77247,"low":0.77225,"close":0.77241,"volume":54.209999084472656},{"timestamp":1742412660000,"open":0.7724,"high":0.77261,"low":0.77231,"close":0.77232,"volume":43.20000076293945},{"timestamp":1742412720000,"open":0.77233,"high":0.77247,"low":0.77227,"close":0.77241,"volume":37},{"timestamp":1742412780000,"open":0.77239,"high":0.77262,"low":0.77239,"close":0.77256,"volume":37.58000183105469},{"timestamp":1742412840000,"open":0.77259,"high":0.77266,"low":0.77246,"close":0.77252,"volume":33.7400016784668},{"timestamp":1742412900000,"open":0.77252,"high":0.77258,"low":0.77245,"close":0.77252,"volume":30.860000610351562},{"timestamp":1742412960000,"open":0.77252,"high":0.77267,"low":0.7725,"close":0.7726,"volume":37.25},{"timestamp":1742413020000,"open":0.77261,"high":0.77269,"low":0.77252,"close":0.77255,"volume":38.900001525878906},{"timestamp":1742413080000,"open":0.77255,"high":0.77288,"low":0.77253,"close":0.77274,"volume":39.75},{"timestamp":1742413140000,"open":0.77272,"high":0.77278,"low":0.7726,"close":0.77274,"volume":35.619998931884766},{"timestamp":1742413200000,"open":0.77274,"high":0.77277,"low":0.77258,"close":0.77271,"volume":31.8799991607666},{"timestamp":1742413260000,"open":0.7727,"high":0.77281,"low":0.77265,"close":0.77277,"volume":32.06999969482422},{"timestamp":1742413320000,"open":0.77276,"high":0.77284,"low":0.77269,"close":0.77274,"volume":34.70000076293945},{"timestamp":1742413380000,"open":0.77273,"high":0.77281,"low":0.77271,"close":0.77276,"volume":22.860000610351562},{"timestamp":1742413440000,"open":0.77274,"high":0.77287,"low":0.77274,"close":0.77283,"volume":65.44000244140625},{"timestamp":1742413500000,"open":0.77281,"high":0.77296,"low":0.7728,"close":0.77285,"volume":51.56999969482422},{"timestamp":1742413560000,"open":0.77286,"high":0.77286,"low":0.77266,"close":0.77272,"volume":67.0999984741211},{"timestamp":1742413620000,"open":0.77273,"high":0.77276,"low":0.77256,"close":0.77261,"volume":55.38999938964844},{"timestamp":1742413680000,"open":0.77261,"high":0.77267,"low":0.77248,"close":0.77252,"volume":85.63999938964844},{"timestamp":1742413740000,"open":0.77252,"high":0.77265,"low":0.77248,"close":0.77264,"volume":79.06999969482422},{"timestamp":1742413800000,"open":0.7726,"high":0.77263,"low":0.77247,"close":0.77256,"volume":59.18000030517578},{"timestamp":1742413860000,"open":0.77257,"high":0.7726,"low":0.7724,"close":0.77251,"volume":40.66999816894531},{"timestamp":1742413920000,"open":0.77251,"high":0.77254,"low":0.77242,"close":0.77248,"volume":17.670000076293945},{"timestamp":1742413980000,"open":0.77249,"high":0.77256,"low":0.77246,"close":0.77256,"volume":27.889999389648438},{"timestamp":1742414040000,"open":0.77257,"high":0.77263,"low":0.77248,"close":0.7726,"volume":29.68000030517578},{"timestamp":1742414100000,"open":0.77259,"high":0.77268,"low":0.77251,"close":0.77268,"volume":40.0099983215332},{"timestamp":1742414160000,"open":0.77268,"high":0.77268,"low":0.77249,"close":0.77264,"volume":39.099998474121094},{"timestamp":1742414220000,"open":0.77264,"high":0.77265,"low":0.77246,"close":0.7725,"volume":34.310001373291016},{"timestamp":1742414280000,"open":0.7725,"high":0.77254,"low":0.77248,"close":0.7725,"volume":55.70000076293945},{"timestamp":1742414340000,"open":0.77249,"high":0.77259,"low":0.7724,"close":0.77256,"volume":70.83000183105469},{"timestamp":1742414400000,"open":0.7725,"high":0.77271,"low":0.77242,"close":0.77269,"volume":39.939998626708984},{"timestamp":1742414460000,"open":0.77272,"high":0.77281,"low":0.77271,"close":0.77277,"volume":20.350000381469727},{"timestamp":1742414520000,"open":0.77276,"high":0.77283,"low":0.77275,"close":0.77277,"volume":31.079999923706055},{"timestamp":1742414580000,"open":0.77275,"high":0.7728,"low":0.77269,"close":0.77269,"volume":20.850000381469727},{"timestamp":1742414640000,"open":0.77269,"high":0.77272,"low":0.77262,"close":0.77262,"volume":14.930000305175781},{"timestamp":1742414700000,"open":0.77261,"high":0.77263,"low":0.77252,"close":0.77262,"volume":28.290000915527344},{"timestamp":1742414760000,"open":0.7726,"high":0.77266,"low":0.77258,"close":0.77261,"volume":18.829999923706055},{"timestamp":1742414820000,"open":0.7726,"high":0.77264,"low":0.77257,"close":0.77264,"volume":17.530000686645508},{"timestamp":1742414880000,"open":0.77266,"high":0.77272,"low":0.77262,"close":0.77268,"volume":40.130001068115234},{"timestamp":1742414940000,"open":0.77267,"high":0.77275,"low":0.77263,"close":0.77275,"volume":34.06999969482422},{"timestamp":1742415000000,"open":0.77278,"high":0.77284,"low":0.77275,"close":0.77276,"volume":20.350000381469727},{"timestamp":1742415060000,"open":0.77278,"high":0.77292,"low":0.77273,"close":0.7729,"volume":30.579999923706055},{"timestamp":1742415120000,"open":0.77291,"high":0.77301,"low":0.77287,"close":0.77298,"volume":30.010000228881836},{"timestamp":1742415180000,"open":0.77297,"high":0.77302,"low":0.77296,"close":0.77302,"volume":30.829999923706055},{"timestamp":1742415240000,"open":0.77302,"high":0.77311,"low":0.77298,"close":0.77308,"volume":34.540000915527344},{"timestamp":1742415300000,"open":0.77309,"high":0.77321,"low":0.77306,"close":0.77318,"volume":39.439998626708984},{"timestamp":1742415360000,"open":0.77316,"high":0.77318,"low":0.7731,"close":0.77318,"volume":40.84000015258789},{"timestamp":1742415420000,"open":0.77317,"high":0.77323,"low":0.77311,"close":0.77317,"volume":40.36000061035156},{"timestamp":1742415480000,"open":0.7732,"high":0.77334,"low":0.77314,"close":0.77322,"volume":42.5},{"timestamp":1742415540000,"open":0.77323,"high":0.77326,"low":0.77315,"close":0.77325,"volume":31.770000457763672},{"timestamp":1742415600000,"open":0.77324,"high":0.77333,"low":0.7732,"close":0.77325,"volume":32.7400016784668},{"timestamp":1742415660000,"open":0.77326,"high":0.7733,"low":0.77321,"close":0.77323,"volume":23.219999313354492},{"timestamp":1742415720000,"open":0.77326,"high":0.77327,"low":0.77319,"close":0.7732,"volume":26.260000228881836},{"timestamp":1742415780000,"open":0.77317,"high":0.7732,"low":0.7731,"close":0.77314,"volume":23.739999771118164},{"timestamp":1742415840000,"open":0.77313,"high":0.77314,"low":0.77308,"close":0.77313,"volume":13.6899995803833},{"timestamp":1742415900000,"open":0.77314,"high":0.77319,"low":0.77312,"close":0.77316,"volume":16.40999984741211},{"timestamp":1742415960000,"open":0.77312,"high":0.77322,"low":0.77312,"close":0.77316,"volume":25.719999313354492},{"timestamp":1742416020000,"open":0.77315,"high":0.77315,"low":0.77303,"close":0.77314,"volume":7.400000095367432},{"timestamp":1742416080000,"open":0.77315,"high":0.77318,"low":0.77305,"close":0.77318,"volume":19.670000076293945},{"timestamp":1742416140000,"open":0.77313,"high":0.77317,"low":0.77303,"close":0.77308,"volume":30.299999237060547},{"timestamp":1742416200000,"open":0.77309,"high":0.77311,"low":0.773,"close":0.77305,"volume":11.399999618530273},{"timestamp":1742416260000,"open":0.77297,"high":0.77308,"low":0.77293,"close":0.77306,"volume":20.31999969482422},{"timestamp":1742416320000,"open":0.77303,"high":0.77314,"low":0.77299,"close":0.77314,"volume":18.139999389648438},{"timestamp":1742416380000,"open":0.77308,"high":0.77323,"low":0.77304,"close":0.77318,"volume":32.09000015258789},{"timestamp":1742416440000,"open":0.77317,"high":0.77327,"low":0.77309,"close":0.77322,"volume":16.260000228881836},{"timestamp":1742416500000,"open":0.77324,"high":0.77328,"low":0.77311,"close":0.77319,"volume":16.739999771118164},{"timestamp":1742416560000,"open":0.77325,"high":0.77328,"low":0.77314,"close":0.77322,"volume":87.81999969482422},{"timestamp":1742416620000,"open":0.77315,"high":0.77325,"low":0.77313,"close":0.77323,"volume":91.37999725341797},{"timestamp":1742416680000,"open":0.77321,"high":0.77328,"low":0.77313,"close":0.77322,"volume":68.06999969482422},{"timestamp":1742416740000,"open":0.77322,"high":0.77324,"low":0.77313,"close":0.77318,"volume":16.079999923706055},{"timestamp":1742416800000,"open":0.77323,"high":0.77332,"low":0.77315,"close":0.77331,"volume":84.18000030517578},{"timestamp":1742416860000,"open":0.7733,"high":0.77337,"low":0.77322,"close":0.77326,"volume":63.290000915527344},{"timestamp":1742416920000,"open":0.77326,"high":0.77329,"low":0.77324,"close":0.77325,"volume":21.360000610351562},{"timestamp":1742416980000,"open":0.77324,"high":0.77333,"low":0.77321,"close":0.77331,"volume":21.059999465942383},{"timestamp":1742417040000,"open":0.77329,"high":0.77337,"low":0.77328,"close":0.77335,"volume":26.110000610351562},{"timestamp":1742417100000,"open":0.77333,"high":0.77338,"low":0.77333,"close":0.77333,"volume":29.09000015258789},{"timestamp":1742417160000,"open":0.77341,"high":0.77353,"low":0.7734,"close":0.77353,"volume":32.369998931884766},{"timestamp":1742417220000,"open":0.77352,"high":0.77353,"low":0.77345,"close":0.77347,"volume":9.130000114440918},{"timestamp":1742417280000,"open":0.77347,"high":0.77348,"low":0.77341,"close":0.77341,"volume":5.800000190734863},{"timestamp":1742417340000,"open":0.7734,"high":0.7735,"low":0.7734,"close":0.77345,"volume":18.139999389648438},{"timestamp":1742417400000,"open":0.77343,"high":0.77344,"low":0.77332,"close":0.77334,"volume":25.030000686645508},{"timestamp":1742417460000,"open":0.77333,"high":0.77348,"low":0.77332,"close":0.77344,"volume":13.40999984741211},{"timestamp":1742417520000,"open":0.77343,"high":0.77343,"low":0.77337,"close":0.77342,"volume":8.899999618530273},{"timestamp":1742417580000,"open":0.77341,"high":0.77342,"low":0.77336,"close":0.77336,"volume":11.920000076293945},{"timestamp":1742417640000,"open":0.7734,"high":0.77342,"low":0.77336,"close":0.77337,"volume":15.890000343322754},{"timestamp":1742417700000,"open":0.77335,"high":0.77335,"low":0.77326,"close":0.77328,"volume":32.540000915527344},{"timestamp":1742417760000,"open":0.77327,"high":0.77339,"low":0.77324,"close":0.77337,"volume":16.729999542236328},{"timestamp":1742417820000,"open":0.77335,"high":0.77336,"low":0.7732,"close":0.77324,"volume":46.08000183105469},{"timestamp":1742417880000,"open":0.77323,"high":0.7733,"low":0.77314,"close":0.77324,"volume":55.72999954223633},{"timestamp":1742417940000,"open":0.77321,"high":0.77325,"low":0.77298,"close":0.77308,"volume":65.80999755859375},{"timestamp":1742418240000,"open":0.77223,"high":0.77223,"low":0.77223,"close":0.77223,"volume":2.690000057220459},{"timestamp":1742418300000,"open":0.77224,"high":0.77224,"low":0.77193,"close":0.77217,"volume":24.350000381469727},{"timestamp":1742418360000,"open":0.77217,"high":0.77217,"low":0.77188,"close":0.77188,"volume":28.780000686645508},{"timestamp":1742418420000,"open":0.77194,"high":0.77198,"low":0.77194,"close":0.77198,"volume":3.0199999809265137},{"timestamp":1742418540000,"open":0.77198,"high":0.77198,"low":0.77196,"close":0.77196,"volume":6.039999961853027},{"timestamp":1742418600000,"open":0.77196,"high":0.77225,"low":0.77196,"close":0.77211,"volume":13.90999984741211},{"timestamp":1742418660000,"open":0.77134,"high":0.77152,"low":0.77134,"close":0.77152,"volume":18.1200008392334},{"timestamp":1742418720000,"open":0.77151,"high":0.77232,"low":0.77151,"close":0.77231,"volume":21.979999542236328},{"timestamp":1742418780000,"open":0.77231,"high":0.77235,"low":0.77227,"close":0.77235,"volume":14.4399995803833},{"timestamp":1742418840000,"open":0.77234,"high":0.77235,"low":0.77227,"close":0.77233,"volume":4.559999942779541},{"timestamp":1742418900000,"open":0.77256,"high":0.77256,"low":0.7725,"close":0.7725,"volume":4.559999942779541},{"timestamp":1742418960000,"open":0.77255,"high":0.77255,"low":0.77253,"close":0.77253,"volume":1.5199999809265137},{"timestamp":1742419020000,"open":0.77231,"high":0.77235,"low":0.77231,"close":0.77235,"volume":12.15999984741211},{"timestamp":1742419080000,"open":0.77234,"high":0.77236,"low":0.7723,"close":0.77234,"volume":11.399999618530273},{"timestamp":1742419140000,"open":0.77234,"high":0.77245,"low":0.77234,"close":0.77239,"volume":21.280000686645508},{"timestamp":1742419200000,"open":0.77243,"high":0.77263,"low":0.77234,"close":0.77263,"volume":16.709999084472656},{"timestamp":1742419260000,"open":0.77263,"high":0.77263,"low":0.77252,"close":0.77258,"volume":9.880000114440918},{"timestamp":1742419320000,"open":0.77262,"high":0.77262,"low":0.77257,"close":0.77261,"volume":6.079999923706055},{"timestamp":1742419380000,"open":0.77262,"high":0.77262,"low":0.77258,"close":0.77258,"volume":8.359999656677246},{"timestamp":1742419440000,"open":0.77262,"high":0.77262,"low":0.77261,"close":0.77262,"volume":3.799999952316284},{"timestamp":1742419500000,"open":0.77256,"high":0.77261,"low":0.77249,"close":0.77259,"volume":6.840000152587891},{"timestamp":1742419560000,"open":0.7726,"high":0.77262,"low":0.77229,"close":0.77229,"volume":11.399999618530273},{"timestamp":1742419620000,"open":0.77233,"high":0.77245,"low":0.77232,"close":0.77243,"volume":9.880000114440918},{"timestamp":1742419680000,"open":0.77245,"high":0.77245,"low":0.77239,"close":0.77241,"volume":14.4399995803833},{"timestamp":1742419740000,"open":0.77239,"high":0.77242,"low":0.77234,"close":0.77242,"volume":2.2799999713897705},{"timestamp":1742419800000,"open":0.77249,"high":0.77249,"low":0.7723,"close":0.77237,"volume":9.880000114440918},{"timestamp":1742419860000,"open":0.77237,"high":0.7724,"low":0.7722,"close":0.77238,"volume":19},{"timestamp":1742419920000,"open":0.77239,"high":0.77239,"low":0.77211,"close":0.77226,"volume":16.59000015258789},{"timestamp":1742419980000,"open":0.77226,"high":0.77234,"low":0.77226,"close":0.77232,"volume":2.200000047683716},{"timestamp":1742420040000,"open":0.77234,"high":0.77234,"low":0.77228,"close":0.77229,"volume":3.640000104904175},{"timestamp":1742420100000,"open":0.77231,"high":0.77231,"low":0.77223,"close":0.77226,"volume":9.880000114440918},{"timestamp":1742420160000,"open":0.77225,"high":0.77235,"low":0.77225,"close":0.77234,"volume":6.840000152587891},{"timestamp":1742420220000,"open":0.77236,"high":0.77238,"low":0.77232,"close":0.77238,"volume":10.880000114440918},{"timestamp":1742420280000,"open":0.77238,"high":0.77238,"low":0.77223,"close":0.77228,"volume":28.049999237060547},{"timestamp":1742420340000,"open":0.77227,"high":0.77233,"low":0.77218,"close":0.77231,"volume":6.400000095367432},{"timestamp":1742420400000,"open":0.7723,"high":0.77236,"low":0.77228,"close":0.7723,"volume":6.440000057220459},{"timestamp":1742420460000,"open":0.7723,"high":0.77236,"low":0.7723,"close":0.77236,"volume":12.390000343322754},{"timestamp":1742420520000,"open":0.77236,"high":0.77238,"low":0.77235,"close":0.77235,"volume":19.760000228881836},{"timestamp":1742420580000,"open":0.77236,"high":0.77236,"low":0.77205,"close":0.77207,"volume":37.95000076293945},{"timestamp":1742420640000,"open":0.77205,"high":0.77219,"low":0.77187,"close":0.77187,"volume":23.559999465942383},{"timestamp":1742420700000,"open":0.77241,"high":0.77409,"low":0.77233,"close":0.77321,"volume":75.18000030517578},{"timestamp":1742420760000,"open":0.77319,"high":0.77345,"low":0.77307,"close":0.77341,"volume":50.15999984741211},{"timestamp":1742420820000,"open":0.77339,"high":0.77346,"low":0.77318,"close":0.77338,"volume":38},{"timestamp":1742420880000,"open":0.77338,"high":0.7736,"low":0.77338,"close":0.77353,"volume":21.799999237060547},{"timestamp":1742420940000,"open":0.77354,"high":0.77364,"low":0.77329,"close":0.77364,"volume":28.989999771118164},{"timestamp":1742421000000,"open":0.77357,"high":0.77376,"low":0.77357,"close":0.77376,"volume":18.530000686645508},{"timestamp":1742421060000,"open":0.77377,"high":0.77382,"low":0.77347,"close":0.77371,"volume":7.769999980926514},{"timestamp":1742421120000,"open":0.77371,"high":0.77379,"low":0.77369,"close":0.77373,"volume":15.539999961853027},{"timestamp":1742421180000,"open":0.77374,"high":0.77377,"low":0.77372,"close":0.77377,"volume":3.3299999237060547},{"timestamp":1742421240000,"open":0.77377,"high":0.77379,"low":0.77374,"close":0.77377,"volume":4.809999942779541},{"timestamp":1742421300000,"open":0.77376,"high":0.77377,"low":0.77275,"close":0.77323,"volume":9.619999885559082},{"timestamp":1742421360000,"open":0.77325,"high":0.77346,"low":0.7732,"close":0.77339,"volume":7.400000095367432},{"timestamp":1742421420000,"open":0.77336,"high":0.77341,"low":0.77333,"close":0.77338,"volume":25.59000015258789},{"timestamp":1742421480000,"open":0.77338,"high":0.77346,"low":0.77329,"close":0.77345,"volume":13.850000381469727},{"timestamp":1742421540000,"open":0.77344,"high":0.77378,"low":0.77337,"close":0.77378,"volume":9.399999618530273},{"timestamp":1742421600000,"open":0.77377,"high":0.77386,"low":0.77343,"close":0.7736,"volume":57.40999984741211},{"timestamp":1742421660000,"open":0.77361,"high":0.77371,"low":0.77355,"close":0.77363,"volume":34.83000183105469},{"timestamp":1742421720000,"open":0.77361,"high":0.77369,"low":0.7736,"close":0.77365,"volume":14.460000038146973},{"timestamp":1742421780000,"open":0.77368,"high":0.77379,"low":0.77366,"close":0.77378,"volume":8.170000076293945},{"timestamp":1742421840000,"open":0.77371,"high":0.77375,"low":0.77371,"close":0.77372,"volume":17.6299991607666},{"timestamp":1742421900000,"open":0.77373,"high":0.77431,"low":0.77371,"close":0.77426,"volume":61.779998779296875},{"timestamp":1742421960000,"open":0.77427,"high":0.77443,"low":0.77423,"close":0.77441,"volume":26.950000762939453},{"timestamp":1742422020000,"open":0.77452,"high":0.77457,"low":0.7745,"close":0.77451,"volume":17.510000228881836},{"timestamp":1742422080000,"open":0.77451,"high":0.7746,"low":0.77451,"close":0.77455,"volume":7.769999980926514},{"timestamp":1742422140000,"open":0.77455,"high":0.77459,"low":0.77454,"close":0.77455,"volume":5.550000190734863},{"timestamp":1742422200000,"open":0.77455,"high":0.77455,"low":0.77429,"close":0.77432,"volume":28.540000915527344},{"timestamp":1742422260000,"open":0.77433,"high":0.77446,"low":0.77427,"close":0.77444,"volume":22.770000457763672},{"timestamp":1742422320000,"open":0.77443,"high":0.7746,"low":0.77442,"close":0.77455,"volume":30.610000610351562},{"timestamp":1742422380000,"open":0.77453,"high":0.77465,"low":0.77453,"close":0.77454,"volume":10.420000076293945},{"timestamp":1742422440000,"open":0.77452,"high":0.77455,"low":0.77451,"close":0.77453,"volume":7.059999942779541},{"timestamp":1742422500000,"open":0.77451,"high":0.77456,"low":0.7743,"close":0.77435,"volume":21.889999389648438},{"timestamp":1742422560000,"open":0.77438,"high":0.77441,"low":0.77434,"close":0.77434,"volume":10.020000457763672},{"timestamp":1742422620000,"open":0.77436,"high":0.7744,"low":0.7743,"close":0.7743,"volume":11.100000381469727},{"timestamp":1742422680000,"open":0.77431,"high":0.77449,"low":0.77431,"close":0.77442,"volume":21.260000228881836},{"timestamp":1742422740000,"open":0.77445,"high":0.77446,"low":0.7744,"close":0.77441,"volume":14.119999885559082},{"timestamp":1742422800000,"open":0.77442,"high":0.77449,"low":0.77439,"close":0.77441,"volume":20.06999969482422},{"timestamp":1742422860000,"open":0.77439,"high":0.77443,"low":0.77435,"close":0.7744,"volume":7.769999980926514},{"timestamp":1742422920000,"open":0.77443,"high":0.77445,"low":0.77438,"close":0.77439,"volume":14.210000038146973},{"timestamp":1742422980000,"open":0.7744,"high":0.77443,"low":0.77436,"close":0.77437,"volume":8.510000228881836},{"timestamp":1742423040000,"open":0.77439,"high":0.77448,"low":0.77438,"close":0.77445,"volume":11.84000015258789},{"timestamp":1742423100000,"open":0.77446,"high":0.7745,"low":0.7744,"close":0.77442,"volume":17.100000381469727},{"timestamp":1742423160000,"open":0.7744,"high":0.7744,"low":0.77428,"close":0.77431,"volume":18.459999084472656},{"timestamp":1742423220000,"open":0.77433,"high":0.77435,"low":0.77423,"close":0.7743,"volume":21.09000015258789},{"timestamp":1742423280000,"open":0.77427,"high":0.77435,"low":0.77427,"close":0.7743,"volume":33.09000015258789},{"timestamp":1742423340000,"open":0.7743,"high":0.77444,"low":0.7743,"close":0.7744,"volume":36.20000076293945},{"timestamp":1742423400000,"open":0.77439,"high":0.7744,"low":0.77405,"close":0.77405,"volume":16.84000015258789},{"timestamp":1742423460000,"open":0.77409,"high":0.77409,"low":0.77382,"close":0.77387,"volume":12.710000038146973},{"timestamp":1742423520000,"open":0.77389,"high":0.77392,"low":0.77381,"close":0.77391,"volume":8.300000190734863},{"timestamp":1742423580000,"open":0.77392,"high":0.77392,"low":0.77383,"close":0.77385,"volume":7.03000020980835},{"timestamp":1742423640000,"open":0.77386,"high":0.77388,"low":0.7738,"close":0.7738,"volume":6.849999904632568},{"timestamp":1742423700000,"open":0.77378,"high":0.77385,"low":0.77378,"close":0.77382,"volume":4.139999866485596},{"timestamp":1742423760000,"open":0.77381,"high":0.77389,"low":0.77371,"close":0.77376,"volume":19.5},{"timestamp":1742423820000,"open":0.77378,"high":0.77381,"low":0.77368,"close":0.77373,"volume":10.130000114440918},{"timestamp":1742423880000,"open":0.7737,"high":0.77381,"low":0.7737,"close":0.77376,"volume":38.16999816894531},{"timestamp":1742423940000,"open":0.77378,"high":0.77383,"low":0.77373,"close":0.77376,"volume":17.43000030517578},{"timestamp":1742424000000,"open":0.77377,"high":0.77387,"low":0.77377,"close":0.7738,"volume":13.899999618530273},{"timestamp":1742424060000,"open":0.7738,"high":0.7738,"low":0.7737,"close":0.7737,"volume":13.130000114440918},{"timestamp":1742424120000,"open":0.77368,"high":0.77375,"low":0.77365,"close":0.77372,"volume":26.670000076293945},{"timestamp":1742424180000,"open":0.77374,"high":0.77377,"low":0.77372,"close":0.77377,"volume":9.989999771118164},{"timestamp":1742424240000,"open":0.77376,"high":0.77382,"low":0.77369,"close":0.77369,"volume":58.95000076293945},{"timestamp":1742424300000,"open":0.77368,"high":0.77372,"low":0.77365,"close":0.7737,"volume":25.100000381469727},{"timestamp":1742424360000,"open":0.7737,"high":0.77374,"low":0.77368,"close":0.7737,"volume":9.109999656677246},{"timestamp":1742424420000,"open":0.77369,"high":0.77378,"low":0.77369,"close":0.77376,"volume":10.630000114440918},{"timestamp":1742424480000,"open":0.77376,"high":0.7738,"low":0.77376,"close":0.77376,"volume":3.7699999809265137},{"timestamp":1742424540000,"open":0.77375,"high":0.77382,"low":0.77374,"close":0.77374,"volume":12.649999618530273},{"timestamp":1742424600000,"open":0.77374,"high":0.77376,"low":0.77372,"close":0.77373,"volume":6.150000095367432},{"timestamp":1742424660000,"open":0.77373,"high":0.77375,"low":0.7737,"close":0.7737,"volume":16.170000076293945},{"timestamp":1742424720000,"open":0.77371,"high":0.77372,"low":0.77364,"close":0.77364,"volume":8.369999885559082},{"timestamp":1742424780000,"open":0.77366,"high":0.77371,"low":0.77364,"close":0.77371,"volume":26.920000076293945},{"timestamp":1742424840000,"open":0.77368,"high":0.77375,"low":0.77368,"close":0.77374,"volume":6.179999828338623},{"timestamp":1742424900000,"open":0.77375,"high":0.77375,"low":0.77363,"close":0.77363,"volume":10.449999809265137},{"timestamp":1742424960000,"open":0.77363,"high":0.77365,"low":0.77359,"close":0.77359,"volume":7.03000020980835},{"timestamp":1742425020000,"open":0.77359,"high":0.77362,"low":0.77354,"close":0.77357,"volume":14.390000343322754},{"timestamp":1742425080000,"open":0.77357,"high":0.77357,"low":0.77346,"close":0.77346,"volume":20.389999389648438},{"timestamp":1742425140000,"open":0.77343,"high":0.77345,"low":0.77336,"close":0.77336,"volume":8.149999618530273},{"timestamp":1742425200000,"open":0.77338,"high":0.77364,"low":0.77338,"close":0.77357,"volume":16.540000915527344},{"timestamp":1742425260000,"open":0.77357,"high":0.77362,"low":0.77348,"close":0.7735,"volume":10.130000114440918},{"timestamp":1742425320000,"open":0.77351,"high":0.77351,"low":0.77338,"close":0.77339,"volume":17.610000610351562},{"timestamp":1742425380000,"open":0.77343,"high":0.77344,"low":0.77339,"close":0.77344,"volume":7.139999866485596},{"timestamp":1742425440000,"open":0.77344,"high":0.77344,"low":0.77334,"close":0.7734,"volume":10.199999809265137},{"timestamp":1742425500000,"open":0.77341,"high":0.7735,"low":0.77333,"close":0.7735,"volume":9.819999694824219},{"timestamp":1742425560000,"open":0.77346,"high":0.77349,"low":0.77338,"close":0.77349,"volume":18.829999923706055},{"timestamp":1742425620000,"open":0.77349,"high":0.77349,"low":0.77339,"close":0.77341,"volume":18.1299991607666},{"timestamp":1742425680000,"open":0.77341,"high":0.77346,"low":0.77338,"close":0.77342,"volume":7.21999979019165},{"timestamp":1742425740000,"open":0.77342,"high":0.77343,"low":0.7733,"close":0.77337,"volume":25.489999771118164},{"timestamp":1742425800000,"open":0.77336,"high":0.77347,"low":0.77333,"close":0.77346,"volume":34.52000045776367},{"timestamp":1742425860000,"open":0.77345,"high":0.77348,"low":0.77332,"close":0.77335,"volume":12.210000038146973},{"timestamp":1742425920000,"open":0.77335,"high":0.77339,"low":0.77332,"close":0.77338,"volume":10},{"timestamp":1742425980000,"open":0.77337,"high":0.77337,"low":0.77321,"close":0.77324,"volume":15.979999542236328},{"timestamp":1742426040000,"open":0.77325,"high":0.77331,"low":0.7732,"close":0.77322,"volume":22.15999984741211},{"timestamp":1742426100000,"open":0.77326,"high":0.77334,"low":0.77323,"close":0.77331,"volume":9.899999618530273},{"timestamp":1742426160000,"open":0.77333,"high":0.77333,"low":0.7732,"close":0.77324,"volume":30.809999465942383},{"timestamp":1742426220000,"open":0.77323,"high":0.77324,"low":0.77316,"close":0.77321,"volume":20.100000381469727},{"timestamp":1742426280000,"open":0.77317,"high":0.77329,"low":0.77315,"close":0.77318,"volume":22.540000915527344},{"timestamp":1742426340000,"open":0.77322,"high":0.77327,"low":0.77319,"close":0.77323,"volume":13.1899995803833},{"timestamp":1742426400000,"open":0.77324,"high":0.77328,"low":0.77318,"close":0.7732,"volume":31.329999923706055},{"timestamp":1742426460000,"open":0.77319,"high":0.77323,"low":0.77313,"close":0.77315,"volume":35.040000915527344},{"timestamp":1742426520000,"open":0.77315,"high":0.77319,"low":0.77313,"close":0.77318,"volume":16.520000457763672},{"timestamp":1742426580000,"open":0.77316,"high":0.77323,"low":0.77313,"close":0.77315,"volume":17.020000457763672},{"timestamp":1742426640000,"open":0.77314,"high":0.77323,"low":0.77313,"close":0.77322,"volume":14.489999771118164},{"timestamp":1742426700000,"open":0.77322,"high":0.77326,"low":0.77318,"close":0.77321,"volume":9.229999542236328},{"timestamp":1742426760000,"open":0.77322,"high":0.77327,"low":0.77319,"close":0.77321,"volume":5.400000095367432},{"timestamp":1742426820000,"open":0.77319,"high":0.7732,"low":0.77313,"close":0.77317,"volume":6.21999979019165},{"timestamp":1742426880000,"open":0.77319,"high":0.77322,"low":0.77317,"close":0.77318,"volume":11.970000267028809},{"timestamp":1742426940000,"open":0.77318,"high":0.77322,"low":0.77312,"close":0.77318,"volume":8.3100004196167},{"timestamp":1742427000000,"open":0.77319,"high":0.77319,"low":0.77313,"close":0.77314,"volume":7.989999771118164},{"timestamp":1742427060000,"open":0.77317,"high":0.77318,"low":0.77313,"close":0.77315,"volume":11.779999732971191},{"timestamp":1742427120000,"open":0.77312,"high":0.77314,"low":0.77302,"close":0.77311,"volume":9.800000190734863},{"timestamp":1742427180000,"open":0.77309,"high":0.77311,"low":0.77305,"close":0.77305,"volume":11.100000381469727},{"timestamp":1742427240000,"open":0.77306,"high":0.77313,"low":0.77306,"close":0.7731,"volume":7.170000076293945},{"timestamp":1742427300000,"open":0.77309,"high":0.77314,"low":0.77302,"close":0.77303,"volume":12.270000457763672},{"timestamp":1742427360000,"open":0.77304,"high":0.77308,"low":0.77301,"close":0.77304,"volume":16.149999618530273},{"timestamp":1742427420000,"open":0.77304,"high":0.77312,"low":0.77304,"close":0.7731,"volume":5.739999771118164},{"timestamp":1742427480000,"open":0.77311,"high":0.77312,"low":0.77307,"close":0.77311,"volume":5.800000190734863},{"timestamp":1742427540000,"open":0.77309,"high":0.77324,"low":0.77309,"close":0.77319,"volume":11.899999618530273},{"timestamp":1742427600000,"open":0.7732,"high":0.77329,"low":0.77319,"close":0.77328,"volume":6.110000133514404},{"timestamp":1742427660000,"open":0.77328,"high":0.77338,"low":0.77323,"close":0.77337,"volume":6.96999979019165},{"timestamp":1742427720000,"open":0.77335,"high":0.77339,"low":0.77327,"close":0.77337,"volume":7.769999980926514},{"timestamp":1742427780000,"open":0.77337,"high":0.77337,"low":0.77328,"close":0.77332,"volume":9.90999984741211},{"timestamp":1742427840000,"open":0.7733,"high":0.7734,"low":0.7733,"close":0.77338,"volume":8.90999984741211},{"timestamp":1742427900000,"open":0.77337,"high":0.77339,"low":0.77334,"close":0.77337,"volume":6.309999942779541},{"timestamp":1742427960000,"open":0.77336,"high":0.77347,"low":0.77336,"close":0.77347,"volume":6.539999961853027},{"timestamp":1742428020000,"open":0.77344,"high":0.77345,"low":0.77331,"close":0.77331,"volume":13.789999961853027},{"timestamp":1742428080000,"open":0.77332,"high":0.77338,"low":0.7733,"close":0.77338,"volume":7.369999885559082},{"timestamp":1742428140000,"open":0.77337,"high":0.77339,"low":0.77329,"close":0.7733,"volume":8.510000228881836},{"timestamp":1742428200000,"open":0.77332,"high":0.77335,"low":0.7733,"close":0.77335,"volume":8.680000305175781},{"timestamp":1742428260000,"open":0.77333,"high":0.77349,"low":0.77332,"close":0.77345,"volume":14.529999732971191},{"timestamp":1742428320000,"open":0.77344,"high":0.77355,"low":0.77343,"close":0.77355,"volume":8.510000228881836},{"timestamp":1742428380000,"open":0.77357,"high":0.77359,"low":0.7735,"close":0.77351,"volume":7.800000190734863},{"timestamp":1742428440000,"open":0.77352,"high":0.77357,"low":0.7735,"close":0.7735,"volume":4.400000095367432},{"timestamp":1742428500000,"open":0.77347,"high":0.77351,"low":0.77345,"close":0.77346,"volume":9.819999694824219},{"timestamp":1742428560000,"open":0.77346,"high":0.77358,"low":0.77343,"close":0.77357,"volume":17.15999984741211},{"timestamp":1742428620000,"open":0.77362,"high":0.77365,"low":0.77358,"close":0.77365,"volume":12.050000190734863},{"timestamp":1742428680000,"open":0.77365,"high":0.77369,"low":0.77361,"close":0.77362,"volume":13.319999694824219},{"timestamp":1742428740000,"open":0.77367,"high":0.77367,"low":0.7734,"close":0.77343,"volume":17.559999465942383}]