[{"timestamp":1742342400000,"open":0.71897,"high":0.71899,"low":0.71875,"close":0.71892,"volume":6521.2900390625},{"timestamp":1742342460000,"open":0.71892,"high":0.71896,"low":0.71868,"close":0.71893,"volume":4302.31982421875},{"timestamp":1742342520000,"open":0.71893,"high":0.71895,"low":0.71878,"close":0.71884,"volume":4174.33984375},{"timestamp":1742342580000,"open":0.71883,"high":0.71897,"low":0.71864,"close":0.71887,"volume":2386.75},{"timestamp":1742342640000,"open":0.71888,"high":0.71898,"low":0.71881,"close":0.71891,"volume":2722.3798828125},{"timestamp":1742342700000,"open":0.7189,"high":0.71896,"low":0.71884,"close":0.71892,"volume":1180.1500244140625},{"timestamp":1742342760000,"open":0.71893,"high":0.71893,"low":0.71882,"close":0.71888,"volume":719.239990234375},{"timestamp":1742342820000,"open":0.71883,"high":0.71886,"low":0.71878,"close":0.71883,"volume":1650.02001953125},{"timestamp":1742342880000,"open":0.71883,"high":0.71897,"low":0.71883,"close":0.71893,"volume":626.4500122070312},{"timestamp":1742342940000,"open":0.7189,"high":0.71895,"low":0.71878,"close":0.71894,"volume":598.010009765625},{"timestamp":1742343000000,"open":0.71894,"high":0.71902,"low":0.71888,"close":0.71899,"volume":600.5599975585938},{"timestamp":1742343060000,"open":0.71899,"high":0.71902,"low":0.71893,"close":0.719,"volume":553.1699829101562},{"timestamp":1742343120000,"open":0.71898,"high":0.71901,"low":0.71857,"close":0.71888,"volume":976.780029296875},{"timestamp":1742343180000,"open":0.71887,"high":0.71903,"low":0.71887,"close":0.71897,"volume":810.2100219726562},{"timestamp":1742343240000,"open":0.71898,"high":0.71901,"low":0.71879,"close":0.71895,"volume":772.22998046875},{"timestamp":1742343300000,"open":0.71893,"high":0.71901,"low":0.71875,"close":0.71894,"volume":1477.5799560546875},{"timestamp":1742343360000,"open":0.719,"high":0.71908,"low":0.71876,"close":0.719,"volume":1774.449951171875},{"timestamp":1742343420000,"open":0.71905,"high":0.7191,"low":0.7188,"close":0.71904,"volume":1295.1300048828125},{"timestamp":1742343480000,"open":0.71904,"high":0.71904,"low":0.71894,"close":0.71897,"volume":621.9600219726562},{"timestamp":1742343540000,"open":0.71898,"high":0.71915,"low":0.71894,"close":0.71912,"volume":852.0399780273438},{"timestamp":1742343600000,"open":0.71912,"high":0.71917,"low":0.71894,"close":0.71908,"volume":860.4199829101562},{"timestamp":1742343660000,"open":0.71908,"high":0.71915,"low":0.71892,"close":0.71912,"volume":991.2000122070312},{"timestamp":1742343720000,"open":0.71915,"high":0.71917,"low":0.71887,"close":0.71895,"volume":2060.840087890625},{"timestamp":1742343780000,"open":0.71894,"high":0.7192,"low":0.71883,"close":0.7192,"volume":1404.1199951171875},{"timestamp":1742343840000,"open":0.71917,"high":0.71925,"low":0.71916,"close":0.71921,"volume":325.20001220703125},{"timestamp":1742343900000,"open":0.71923,"high":0.71923,"low":0.71887,"close":0.71907,"volume":913.4000244140625},{"timestamp":1742343960000,"open":0.71905,"high":0.7191,"low":0.71892,"close":0.71907,"volume":300.1300048828125},{"timestamp":1742344020000,"open":0.71907,"high":0.71909,"low":0.71883,"close":0.71904,"volume":944.0800170898438},{"timestamp":1742344080000,"open":0.71905,"high":0.71905,"low":0.71886,"close":0.719,"volume":311.6600036621094},{"timestamp":1742344140000,"open":0.71902,"high":0.71905,"low":0.71897,"close":0.71903,"volume":552.8400268554688},{"timestamp":1742344200000,"open":0.71901,"high":0.71908,"low":0.71888,"close":0.71903,"volume":604.97998046875},{"timestamp":1742344260000,"open":0.71906,"high":0.71907,"low":0.71897,"close":0.71898,"volume":444.44000244140625},{"timestamp":1742344320000,"open":0.71901,"high":0.71906,"low":0.71899,"close":0.71904,"volume":392.9599914550781},{"timestamp":1742344380000,"open":0.71904,"high":0.71909,"low":0.719,"close":0.71904,"volume":541.25},{"timestamp":1742344440000,"open":0.71903,"high":0.7191,"low":0.7189,"close":0.71905,"volume":520.8900146484375},{"timestamp":1742344500000,"open":0.71906,"high":0.71913,"low":0.71891,"close":0.71893,"volume":712.8499755859375},{"timestamp":1742344560000,"open":0.71895,"high":0.71912,"low":0.71893,"close":0.71911,"volume":786.030029296875},{"timestamp":1742344620000,"open":0.71911,"high":0.71911,"low":0.71905,"close":0.71909,"volume":598.9199829101562},{"timestamp":1742344680000,"open":0.71916,"high":0.71923,"low":0.71908,"close":0.71913,"volume":730.1599731445312},{"timestamp":1742344740000,"open":0.71912,"high":0.71921,"low":0.7189,"close":0.71907,"volume":466.1199951171875},{"timestamp":1742344800000,"open":0.71906,"high":0.71911,"low":0.71882,"close":0.71903,"volume":953.5},{"timestamp":1742344860000,"open":0.71904,"high":0.7191,"low":0.71873,"close":0.71907,"volume":910.72998046875},{"timestamp":1742344920000,"open":0.71908,"high":0.71908,"low":0.719,"close":0.71903,"volume":723.7999877929688},{"timestamp":1742344980000,"open":0.71902,"high":0.71902,"low":0.71887,"close":0.71888,"volume":1337.27001953125},{"timestamp":1742345040000,"open":0.71889,"high":0.71894,"low":0.71886,"close":0.71892,"volume":533.0599975585938},{"timestamp":1742345100000,"open":0.71892,"high":0.71892,"low":0.7187,"close":0.71875,"volume":2396.889892578125},{"timestamp":1742345160000,"open":0.71874,"high":0.71877,"low":0.71868,"close":0.71872,"volume":1178.050048828125},{"timestamp":1742345220000,"open":0.7187,"high":0.71874,"low":0.71868,"close":0.7187,"volume":651.1599731445312},{"timestamp":1742345280000,"open":0.71869,"high":0.71873,"low":0.71864,"close":0.71869,"volume":463.95001220703125},{"timestamp":1742345340000,"open":0.71867,"high":0.7187,"low":0.71862,"close":0.7187,"volume":786.72998046875},{"timestamp":1742345400000,"open":0.71869,"high":0.71876,"low":0.71841,"close":0.71846,"volume":1057.0899658203125},{"timestamp":1742345460000,"open":0.71848,"high":0.71859,"low":0.71846,"close":0.71851,"volume":1337.3900146484375},{"timestamp":1742345520000,"open":0.7185,"high":0.71875,"low":0.71848,"close":0.7187,"volume":2229.919921875},{"timestamp":1742345580000,"open":0.71868,"high":0.7189,"low":0.71839,"close":0.71885,"volume":3400},{"timestamp":1742345640000,"open":0.71885,"high":0.71893,"low":0.71874,"close":0.71891,"volume":2671.830078125},{"timestamp":1742345700000,"open":0.71892,"high":0.71899,"low":0.71872,"close":0.71878,"volume":3584.929931640625},{"timestamp":1742345760000,"open":0.71878,"high":0.71896,"low":0.71874,"close":0.71896,"volume":2681.14990234375},{"timestamp":1742345820000,"open":0.71895,"high":0.71898,"low":0.71888,"close":0.71889,"volume":874.8099975585938},{"timestamp":1742345880000,"open":0.71888,"high":0.71895,"low":0.71887,"close":0.71889,"volume":488.25},{"timestamp":1742345940000,"open":0.71888,"high":0.71893,"low":0.71869,"close":0.71875,"volume":1773.3499755859375},{"timestamp":1742346000000,"open":0.71874,"high":0.71893,"low":0.71872,"close":0.71887,"volume":2463.7099609375},{"timestamp":1742346060000,"open":0.71887,"high":0.71888,"low":0.71879,"close":0.71886,"volume":2709.010009765625},{"timestamp":1742346120000,"open":0.71887,"high":0.71894,"low":0.71882,"close":0.71886,"volume":2147.93994140625},{"timestamp":1742346180000,"open":0.71887,"high":0.71892,"low":0.71886,"close":0.71891,"volume":904.0900268554688},{"timestamp":1742346240000,"open":0.7189,"high":0.71893,"low":0.71885,"close":0.71891,"volume":2020.4200439453125},{"timestamp":1742346300000,"open":0.71894,"high":0.71897,"low":0.71892,"close":0.71894,"volume":1023.1799926757812},{"timestamp":1742346360000,"open":0.71894,"high":0.71901,"low":0.71892,"close":0.71899,"volume":1515.2099609375},{"timestamp":1742346420000,"open":0.719,"high":0.71909,"low":0.71898,"close":0.71902,"volume":1859.6800537109375},{"timestamp":1742346480000,"open":0.71902,"high":0.71902,"low":0.71891,"close":0.71899,"volume":1000.72998046875},{"timestamp":1742346540000,"open":0.71898,"high":0.71903,"low":0.71894,"close":0.71901,"volume":1076.8199462890625},{"timestamp":1742346600000,"open":0.71901,"high":0.71902,"low":0.71888,"close":0.71891,"volume":698.5900268554688},{"timestamp":1742346660000,"open":0.71889,"high":0.71891,"low":0.71874,"close":0.7188,"volume":423.1499938964844},{"timestamp":1742346720000,"open":0.7188,"high":0.7188,"low":0.71855,"close":0.71874,"volume":2957.320068359375},{"timestamp":1742346780000,"open":0.71875,"high":0.71877,"low":0.71868,"close":0.7187,"volume":3073.1201171875},{"timestamp":1742346840000,"open":0.71871,"high":0.71875,"low":0.71868,"close":0.71871,"volume":1205.300048828125},{"timestamp":1742346900000,"open":0.71869,"high":0.71878,"low":0.71866,"close":0.71874,"volume":1976.3699951171875},{"timestamp":1742346960000,"open":0.71874,"high":0.71886,"low":0.71872,"close":0.71883,"volume":1797.8499755859375},{"timestamp":1742347020000,"open":0.71883,"high":0.71887,"low":0.71874,"close":0.71875,"volume":881.780029296875},{"timestamp":1742347080000,"open":0.71876,"high":0.71884,"low":0.71875,"close":0.7188,"volume":1006.4400024414062},{"timestamp":1742347140000,"open":0.71879,"high":0.71883,"low":0.71866,"close":0.71868,"volume":721.6099853515625},{"timestamp":1742347200000,"open":0.71868,"high":0.7187,"low":0.71862,"close":0.71864,"volume":607.5999755859375},{"timestamp":1742347260000,"open":0.71864,"high":0.71872,"low":0.71862,"close":0.71867,"volume":1519.3399658203125},{"timestamp":1742347320000,"open":0.71867,"high":0.7188,"low":0.71863,"close":0.71873,"volume":2074.56005859375},{"timestamp":1742347380000,"open":0.71874,"high":0.71883,"low":0.71873,"close":0.7188,"volume":585.9000244140625},{"timestamp":1742347440000,"open":0.7188,"high":0.71885,"low":0.71859,"close":0.71861,"volume":751.4400024414062},{"timestamp":1742347500000,"open":0.7186,"high":0.71864,"low":0.71854,"close":0.71858,"volume":1091.1300048828125},{"timestamp":1742347560000,"open":0.71859,"high":0.71862,"low":0.71853,"close":0.71855,"volume":881.5900268554688},{"timestamp":1742347620000,"open":0.71858,"high":0.71868,"low":0.71849,"close":0.71854,"volume":676.7999877929688},{"timestamp":1742347680000,"open":0.71855,"high":0.71862,"low":0.7185,"close":0.71857,"volume":1546.22998046875},{"timestamp":1742347740000,"open":0.71856,"high":0.71862,"low":0.71854,"close":0.71858,"volume":1269.469970703125},{"timestamp":1742347800000,"open":0.71861,"high":0.71868,"low":0.71854,"close":0.71867,"volume":2497.070068359375},{"timestamp":1742347860000,"open":0.71866,"high":0.71872,"low":0.71859,"close":0.71866,"volume":2547.56005859375},{"timestamp":1742347920000,"open":0.71868,"high":0.7187,"low":0.71858,"close":0.71869,"volume":1693.800048828125},{"timestamp":1742347980000,"open":0.71867,"high":0.71871,"low":0.71861,"close":0.71863,"volume":1737.02001953125},{"timestamp":1742348040000,"open":0.71862,"high":0.71871,"low":0.7186,"close":0.71862,"volume":2240.929931640625},{"timestamp":1742348100000,"open":0.71862,"high":0.71873,"low":0.71859,"close":0.71859,"volume":2072},{"timestamp":1742348160000,"open":0.71861,"high":0.71867,"low":0.71857,"close":0.71863,"volume":1950},{"timestamp":1742348220000,"open":0.71862,"high":0.71868,"low":0.71856,"close":0.71864,"volume":1594.3399658203125},{"timestamp":1742348280000,"open":0.71867,"high":0.71885,"low":0.71866,"close":0.71866,"volume":1501.4300537109375},{"timestamp":1742348340000,"open":0.71866,"high":0.71876,"low":0.71862,"close":0.71862,"volume":2290.110107421875},{"timestamp":1742348400000,"open":0.71863,"high":0.71884,"low":0.71861,"close":0.71869,"volume":1466.0999755859375},{"timestamp":1742348460000,"open":0.7187,"high":0.71879,"low":0.71866,"close":0.71875,"volume":1800.0699462890625},{"timestamp":1742348520000,"open":0.71876,"high":0.7188,"low":0.71869,"close":0.71872,"volume":1330.3499755859375},{"timestamp":1742348580000,"open":0.71872,"high":0.71877,"low":0.7187,"close":0.71872,"volume":2101.409912109375},{"timestamp":1742348640000,"open":0.71872,"high":0.71879,"low":0.71871,"close":0.71875,"volume":1455.06005859375},{"timestamp":1742348700000,"open":0.71875,"high":0.71883,"low":0.71868,"close":0.71879,"volume":2448.52001953125},{"timestamp":1742348760000,"open":0.71878,"high":0.71882,"low":0.7187,"close":0.71874,"volume":1128.4300537109375},{"timestamp":1742348820000,"open":0.71873,"high":0.71877,"low":0.7187,"close":0.71875,"volume":1057.9000244140625},{"timestamp":1742348880000,"open":0.71871,"high":0.71875,"low":0.71856,"close":0.7187,"volume":3830.39990234375},{"timestamp":1742348940000,"open":0.7187,"high":0.71876,"low":0.71858,"close":0.71862,"volume":1786.8299560546875},{"timestamp":1742349000000,"open":0.71861,"high":0.71867,"low":0.71855,"close":0.71859,"volume":2195.070068359375},{"timestamp":1742349060000,"open":0.7186,"high":0.71867,"low":0.71858,"close":0.71866,"volume":2427.2099609375},{"timestamp":1742349120000,"open":0.71867,"high":0.71877,"low":0.71866,"close":0.71872,"volume":1206.6800537109375},{"timestamp":1742349180000,"open":0.71872,"high":0.71877,"low":0.71866,"close":0.71875,"volume":760.2000122070312},{"timestamp":1742349240000,"open":0.71874,"high":0.7189,"low":0.71869,"close":0.71881,"volume":1680.1700439453125},{"timestamp":1742349300000,"open":0.71882,"high":0.71895,"low":0.71881,"close":0.71888,"volume":1530.1600341796875},{"timestamp":1742349360000,"open":0.7189,"high":0.71893,"low":0.71879,"close":0.71881,"volume":1839.280029296875},{"timestamp":1742349420000,"open":0.71883,"high":0.71885,"low":0.71876,"close":0.71879,"volume":1494.0699462890625},{"timestamp":1742349480000,"open":0.71879,"high":0.71886,"low":0.71869,"close":0.71886,"volume":2761.300048828125},{"timestamp":1742349540000,"open":0.71886,"high":0.71891,"low":0.71879,"close":0.7188,"volume":2151.22998046875},{"timestamp":1742349600000,"open":0.71883,"high":0.71898,"low":0.71883,"close":0.71896,"volume":1052.449951171875},{"timestamp":1742349660000,"open":0.71898,"high":0.71903,"low":0.71893,"close":0.71894,"volume":1193.5},{"timestamp":1742349720000,"open":0.71898,"high":0.71903,"low":0.71888,"close":0.71894,"volume":1209.7900390625},{"timestamp":1742349780000,"open":0.71896,"high":0.71911,"low":0.71891,"close":0.71904,"volume":1155.5699462890625},{"timestamp":1742349840000,"open":0.71904,"high":0.71909,"low":0.71899,"close":0.71903,"volume":878.8499755859375},{"timestamp":1742349900000,"open":0.71903,"high":0.71912,"low":0.71902,"close":0.71912,"volume":954.7999877929688},{"timestamp":1742349960000,"open":0.71912,"high":0.71921,"low":0.71906,"close":0.71918,"volume":1291.1500244140625},{"timestamp":1742350020000,"open":0.71917,"high":0.71928,"low":0.71908,"close":0.71917,"volume":960.22998046875},{"timestamp":1742350080000,"open":0.71923,"high":0.71938,"low":0.71917,"close":0.71937,"volume":808.3300170898438},{"timestamp":1742350140000,"open":0.71931,"high":0.71937,"low":0.71923,"close":0.71931,"volume":1193.510009765625},{"timestamp":1742350200000,"open":0.71925,"high":0.7194,"low":0.71925,"close":0.7194,"volume":792.0499877929688},{"timestamp":1742350260000,"open":0.71939,"high":0.7194,"low":0.71932,"close":0.71937,"volume":651},{"timestamp":1742350320000,"open":0.71937,"high":0.71947,"low":0.71928,"close":0.7194,"volume":1448.47998046875},{"timestamp":1742350380000,"open":0.71937,"high":0.71954,"low":0.71935,"close":0.71953,"volume":965.6400146484375},{"timestamp":1742350440000,"open":0.71953,"high":0.71962,"low":0.71947,"close":0.71957,"volume":1261.3199462890625},{"timestamp":1742350500000,"open":0.71957,"high":0.71969,"low":0.71952,"close":0.71964,"volume":639.8099975585938},{"timestamp":1742350560000,"open":0.71963,"high":0.71973,"low":0.71963,"close":0.71967,"volume":791.3200073242188},{"timestamp":1742350620000,"open":0.71967,"high":0.7197,"low":0.71959,"close":0.71961,"volume":981.0900268554688},{"timestamp":1742350680000,"open":0.71961,"high":0.71968,"low":0.71947,"close":0.71952,"volume":1138.27001953125},{"timestamp":1742350740000,"open":0.71952,"high":0.7196,"low":0.71949,"close":0.71953,"volume":1197.8800048828125},{"timestamp":1742350800000,"open":0.71952,"high":0.71958,"low":0.71945,"close":0.71955,"volume":1496},{"timestamp":1742350860000,"open":0.71951,"high":0.71962,"low":0.71945,"close":0.71946,"volume":1918.93994140625},{"timestamp":1742350920000,"open":0.71945,"high":0.71965,"low":0.71942,"close":0.71962,"volume":1257.52001953125},{"timestamp":1742350980000,"open":0.7196,"high":0.71966,"low":0.71954,"close":0.71957,"volume":1669.8599853515625},{"timestamp":1742351040000,"open":0.71957,"high":0.7196,"low":0.71947,"close":0.71955,"volume":1369.02001953125},{"timestamp":1742351100000,"open":0.71952,"high":0.71963,"low":0.71945,"close":0.71949,"volume":1666.93994140625},{"timestamp":1742351160000,"open":0.71951,"high":0.71953,"low":0.71944,"close":0.71948,"volume":1257.56005859375},{"timestamp":1742351220000,"open":0.71946,"high":0.71954,"low":0.71943,"close":0.71952,"volume":1051.6199951171875},{"timestamp":1742351280000,"open":0.71952,"high":0.71959,"low":0.71948,"close":0.71955,"volume":655.8400268554688},{"timestamp":1742351340000,"open":0.71955,"high":0.71962,"low":0.71954,"close":0.71962,"volume":1214.0799560546875},{"timestamp":1742351400000,"open":0.71962,"high":0.71968,"low":0.71957,"close":0.71957,"volume":1593.52001953125},{"timestamp":1742351460000,"open":0.71957,"high":0.71961,"low":0.71954,"close":0.71954,"volume":937.7100219726562},{"timestamp":1742351520000,"open":0.71955,"high":0.71966,"low":0.71955,"close":0.71964,"volume":1187.1099853515625},{"timestamp":1742351580000,"open":0.71965,"high":0.7197,"low":0.71956,"close":0.71963,"volume":1501.969970703125},{"timestamp":1742351640000,"open":0.71961,"high":0.71974,"low":0.71961,"close":0.71967,"volume":1832.18994140625},{"timestamp":1742351700000,"open":0.71967,"high":0.71971,"low":0.71965,"close":0.71967,"volume":1166.9200439453125},{"timestamp":1742351760000,"open":0.71967,"high":0.71979,"low":0.71963,"close":0.71975,"volume":1124.93994140625},{"timestamp":1742351820000,"open":0.71974,"high":0.71978,"low":0.71974,"close":0.71975,"volume":726.280029296875},{"timestamp":1742351880000,"open":0.71974,"high":0.71976,"low":0.71973,"close":0.71975,"volume":531.1599731445312},{"timestamp":1742351940000,"open":0.71975,"high":0.71977,"low":0.71972,"close":0.71976,"volume":682.9199829101562},{"timestamp":1742352000000,"open":0.71976,"high":0.7198,"low":0.71972,"close":0.71973,"volume":813},{"timestamp":1742352060000,"open":0.71975,"high":0.71977,"low":0.71963,"close":0.71963,"volume":791.3400268554688},{"timestamp":1742352120000,"open":0.71964,"high":0.71965,"low":0.71951,"close":0.71954,"volume":975.719970703125},{"timestamp":1742352180000,"open":0.71957,"high":0.71963,"low":0.71953,"close":0.71962,"volume":862.1199951171875},{"timestamp":1742352240000,"open":0.71962,"high":0.71963,"low":0.71957,"close":0.71961,"volume":520.3200073242188},{"timestamp":1742352300000,"open":0.71959,"high":0.71964,"low":0.71957,"close":0.7196,"volume":796.7899780273438},{"timestamp":1742352360000,"open":0.71955,"high":0.71961,"low":0.7195,"close":0.71954,"volume":970.3800048828125},{"timestamp":1742352420000,"open":0.71955,"high":0.71958,"low":0.71951,"close":0.71953,"volume":769.7999877929688},{"timestamp":1742352480000,"open":0.71954,"high":0.71954,"low":0.71947,"close":0.7195,"volume":829.4000244140625},{"timestamp":1742352540000,"open":0.71951,"high":0.71953,"low":0.71946,"close":0.71947,"volume":460.760009765625},{"timestamp":1742352600000,"open":0.71948,"high":0.71949,"low":0.71939,"close":0.71945,"volume":733.0900268554688},{"timestamp":1742352660000,"open":0.71945,"high":0.71947,"low":0.71943,"close":0.71945,"volume":737.1599731445312},{"timestamp":1742352720000,"open":0.71945,"high":0.71949,"low":0.71941,"close":0.71948,"volume":520.3599853515625},{"timestamp":1742352780000,"open":0.71947,"high":0.71952,"low":0.71946,"close":0.71948,"volume":682.9199829101562},{"timestamp":1742352840000,"open":0.71948,"high":0.71949,"low":0.71943,"close":0.71944,"volume":558.4400024414062},{"timestamp":1742352900000,"open":0.71945,"high":0.71952,"low":0.7194,"close":0.71947,"volume":944.2899780273438},{"timestamp":1742352960000,"open":0.71948,"high":0.71949,"low":0.71942,"close":0.71947,"volume":726.3800048828125},{"timestamp":1742353020000,"open":0.71947,"high":0.71953,"low":0.71946,"close":0.71948,"volume":639.0900268554688},{"timestamp":1742353080000,"open":0.7195,"high":0.71954,"low":0.71946,"close":0.7195,"volume":579.9500122070312},{"timestamp":1742353140000,"open":0.71951,"high":0.71952,"low":0.71939,"close":0.71939,"volume":981.0800170898438},{"timestamp":1742353200000,"open":0.71941,"high":0.71946,"low":0.71938,"close":0.71942,"volume":975.5999755859375},{"timestamp":1742353260000,"open":0.71942,"high":0.71952,"low":0.71941,"close":0.71944,"volume":1019.02001953125},{"timestamp":1742353320000,"open":0.71946,"high":0.71956,"low":0.71944,"close":0.71954,"volume":579.9600219726562},{"timestamp":1742353380000,"open":0.71955,"high":0.71961,"low":0.71954,"close":0.71959,"volume":336.0400085449219},{"timestamp":1742353440000,"open":0.7196,"high":0.71962,"low":0.71958,"close":0.71958,"volume":422.760009765625},{"timestamp":1742353500000,"open":0.71958,"high":0.71962,"low":0.71955,"close":0.7196,"volume":607.0399780273438},{"timestamp":1742353560000,"open":0.7196,"high":0.71962,"low":0.71958,"close":0.71959,"volume":314.3599853515625},{"timestamp":1742353620000,"open":0.71959,"high":0.71973,"low":0.71959,"close":0.71966,"volume":455.2799987792969},{"timestamp":1742353680000,"open":0.71966,"high":0.71967,"low":0.71959,"close":0.71962,"volume":639.5999755859375},{"timestamp":1742353740000,"open":0.71962,"high":0.71965,"low":0.71957,"close":0.71957,"volume":612.469970703125},{"timestamp":1742353800000,"open":0.7196,"high":0.71964,"low":0.71957,"close":0.71961,"volume":271},{"timestamp":1742353860000,"open":0.7196,"high":0.71963,"low":0.71958,"close":0.71962,"volume":243.9199981689453},{"timestamp":1742353920000,"open":0.71962,"high":0.71965,"low":0.7196,"close":0.71961,"volume":574.52001953125},{"timestamp":1742353980000,"open":0.71963,"high":0.71964,"low":0.71958,"close":0.71961,"volume":466.20001220703125},{"timestamp":1742354040000,"open":0.71962,"high":0.71965,"low":0.71953,"close":0.71954,"volume":776.27001953125},{"timestamp":1742354100000,"open":0.71953,"high":0.71962,"low":0.71951,"close":0.71954,"volume":867.3599853515625},{"timestamp":1742354160000,"open":0.71955,"high":0.71958,"low":0.7195,"close":0.71951,"volume":710.1199951171875},{"timestamp":1742354220000,"open":0.7195,"high":0.71959,"low":0.71949,"close":0.71951,"volume":953.0499877929688},{"timestamp":1742354280000,"open":0.71951,"high":0.71954,"low":0.71941,"close":0.71946,"volume":1432.27001953125},{"timestamp":1742354340000,"open":0.71947,"high":0.71947,"low":0.71937,"close":0.71942,"volume":710.719970703125},{"timestamp":1742354400000,"open":0.71943,"high":0.71945,"low":0.71936,"close":0.71938,"volume":1150.1800537109375},{"timestamp":1742354460000,"open":0.71939,"high":0.71939,"low":0.71928,"close":0.71931,"volume":981.4199829101562},{"timestamp":1742354520000,"open":0.71931,"high":0.71934,"low":0.71929,"close":0.71933,"volume":282.1000061035156},{"timestamp":1742354580000,"open":0.71933,"high":0.71934,"low":0.71927,"close":0.71929,"volume":661.8599853515625},{"timestamp":1742354640000,"open":0.7193,"high":0.71931,"low":0.71923,"close":0.71923,"volume":857.22998046875},{"timestamp":1742354700000,"open":0.71925,"high":0.71926,"low":0.71905,"close":0.7191,"volume":705.280029296875},{"timestamp":1742354760000,"open":0.71911,"high":0.71912,"low":0.71893,"close":0.71894,"volume":879.3900146484375},{"timestamp":1742354820000,"open":0.71899,"high":0.71901,"low":0.71891,"close":0.71895,"volume":771.0399780273438},{"timestamp":1742354880000,"open":0.71895,"high":0.71899,"low":0.71886,"close":0.71894,"volume":857.9400024414062},{"timestamp":1742354940000,"open":0.71893,"high":0.719,"low":0.71882,"close":0.71896,"volume":1505.199951171875},{"timestamp":1742355000000,"open":0.71898,"high":0.71901,"low":0.71893,"close":0.71895,"volume":977.4000244140625},{"timestamp":1742355060000,"open":0.71894,"high":0.71903,"low":0.71892,"close":0.71903,"volume":1217.6800537109375},{"timestamp":1742355120000,"open":0.71903,"high":0.71911,"low":0.71897,"close":0.71903,"volume":844.1199951171875},{"timestamp":1742355180000,"open":0.71902,"high":0.71908,"low":0.71899,"close":0.71899,"volume":701.739990234375},{"timestamp":1742355240000,"open":0.71899,"high":0.71904,"low":0.71893,"close":0.71899,"volume":727.6199951171875},{"timestamp":1742355300000,"open":0.719,"high":0.71903,"low":0.71895,"close":0.71895,"volume":741.1799926757812},{"timestamp":1742355360000,"open":0.71899,"high":0.71903,"low":0.71895,"close":0.71897,"volume":631.22998046875},{"timestamp":1742355420000,"open":0.71897,"high":0.71899,"low":0.71892,"close":0.71893,"volume":597.2999877929688},{"timestamp":1742355480000,"open":0.71891,"high":0.71896,"low":0.71887,"close":0.71895,"volume":705.9000244140625},{"timestamp":1742355540000,"open":0.71897,"high":0.719,"low":0.71887,"close":0.71892,"volume":523.97998046875},{"timestamp":1742355600000,"open":0.71896,"high":0.71898,"low":0.71892,"close":0.71895,"volume":661.1099853515625},{"timestamp":1742355660000,"open":0.71895,"high":0.71898,"low":0.71891,"close":0.71895,"volume":560.6400146484375},{"timestamp":1742355720000,"open":0.71894,"high":0.71897,"low":0.71884,"close":0.71884,"volume":711.3300170898438},{"timestamp":1742355780000,"open":0.71886,"high":0.71894,"low":0.71886,"close":0.7189,"volume":434.3999938964844},{"timestamp":1742355840000,"open":0.71889,"high":0.71892,"low":0.71888,"close":0.71892,"volume":325.79998779296875},{"timestamp":1742355900000,"open":0.71895,"high":0.71897,"low":0.71889,"close":0.71893,"volume":695.0399780273438},{"timestamp":1742355960000,"open":0.71894,"high":0.71898,"low":0.71891,"close":0.71896,"volume":707.25},{"timestamp":1742356020000,"open":0.71895,"high":0.71901,"low":0.71895,"close":0.71896,"volume":586.4400024414062},{"timestamp":1742356080000,"open":0.71896,"high":0.71902,"low":0.71893,"close":0.71902,"volume":821.2899780273438},{"timestamp":1742356140000,"open":0.719,"high":0.71913,"low":0.71897,"close":0.71902,"volume":1248.9000244140625},{"timestamp":1742356200000,"open":0.71901,"high":0.71904,"low":0.71894,"close":0.719,"volume":544.3599853515625},{"timestamp":1742356260000,"open":0.71898,"high":0.71909,"low":0.71898,"close":0.71908,"volume":901.3800048828125},{"timestamp":1742356320000,"open":0.71909,"high":0.71913,"low":0.71902,"close":0.71906,"volume":876.969970703125},{"timestamp":1742356380000,"open":0.7191,"high":0.71911,"low":0.71901,"close":0.71905,"volume":870.1599731445312},{"timestamp":1742356440000,"open":0.71905,"high":0.7191,"low":0.719,"close":0.71908,"volume":1227.1800537109375},{"timestamp":1742356500000,"open":0.71907,"high":0.71912,"low":0.71902,"close":0.7191,"volume":966.5399780273438},{"timestamp":1742356560000,"open":0.71913,"high":0.71919,"low":0.71907,"close":0.71918,"volume":1026.27001953125},{"timestamp":1742356620000,"open":0.71918,"high":0.71929,"low":0.71913,"close":0.71923,"volume":988.1500244140625},{"timestamp":1742356680000,"open":0.71917,"high":0.71931,"low":0.71917,"close":0.71925,"volume":1383.5999755859375},{"timestamp":1742356740000,"open":0.71925,"high":0.71931,"low":0.71921,"close":0.71926,"volume":1358.47998046875},{"timestamp":1742356800000,"open":0.71928,"high":0.71934,"low":0.71923,"close":0.71932,"volume":948.8400268554688},{"timestamp":1742356860000,"open":0.71935,"high":0.71938,"low":0.71928,"close":0.7193,"volume":867.260009765625},{"timestamp":1742356920000,"open":0.71928,"high":0.71932,"low":0.71924,"close":0.71929,"volume":1476.9599609375},{"timestamp":1742356980000,"open":0.71928,"high":0.71933,"low":0.71918,"close":0.71929,"volume":912.239990234375},{"timestamp":1742357040000,"open":0.71925,"high":0.71926,"low":0.7191,"close":0.71917,"volume":678.2100219726562},{"timestamp":1742357100000,"open":0.71919,"high":0.71925,"low":0.71906,"close":0.71924,"volume":847.0800170898438},{"timestamp":1742357160000,"open":0.71925,"high":0.71925,"low":0.7192,"close":0.71921,"volume":380.1000061035156},{"timestamp":1742357220000,"open":0.71924,"high":0.71932,"low":0.7192,"close":0.71925,"volume":477.8399963378906},{"timestamp":1742357280000,"open":0.71924,"high":0.71926,"low":0.71917,"close":0.71922,"volume":533.22998046875},{"timestamp":1742357340000,"open":0.71924,"high":0.71925,"low":0.71918,"close":0.71921,"volume":238.9199981689453},{"timestamp":1742357400000,"open":0.7192,"high":0.71923,"low":0.71913,"close":0.71919,"volume":532.1400146484375},{"timestamp":1742357460000,"open":0.71916,"high":0.71924,"low":0.71912,"close":0.71917,"volume":557.6599731445312},{"timestamp":1742357520000,"open":0.71914,"high":0.71917,"low":0.71906,"close":0.71915,"volume":703.75},{"timestamp":1742357580000,"open":0.71915,"high":0.7192,"low":0.71909,"close":0.71915,"volume":499.55999755859375},{"timestamp":1742357640000,"open":0.71914,"high":0.71917,"low":0.71908,"close":0.71912,"volume":532.1400146484375},{"timestamp":1742357700000,"open":0.71909,"high":0.71912,"low":0.71902,"close":0.71909,"volume":522.3699951171875},{"timestamp":1742357760000,"open":0.7191,"high":0.71919,"low":0.71909,"close":0.71914,"volume":559.2999877929688},{"timestamp":1742357820000,"open":0.71915,"high":0.71925,"low":0.71911,"close":0.71918,"volume":771.0599975585938},{"timestamp":1742357880000,"open":0.71918,"high":0.71927,"low":0.71916,"close":0.71923,"volume":813.4199829101562},{"timestamp":1742357940000,"open":0.71924,"high":0.71927,"low":0.7192,"close":0.71926,"volume":694.5},{"timestamp":1742358000000,"open":0.71923,"high":0.71929,"low":0.71918,"close":0.71925,"volume":537.030029296875},{"timestamp":1742358060000,"open":0.7192,"high":0.71928,"low":0.7192,"close":0.71922,"volume":423.5400085449219},{"timestamp":1742358120000,"open":0.71923,"high":0.71927,"low":0.7192,"close":0.71924,"volume":698.3099975585938},{"timestamp":1742358180000,"open":0.71925,"high":0.71925,"low":0.71908,"close":0.7191,"volume":636.1300048828125},{"timestamp":1742358240000,"open":0.71909,"high":0.71912,"low":0.71903,"close":0.71905,"volume":716.760009765625},{"timestamp":1742358300000,"open":0.71904,"high":0.71911,"low":0.71903,"close":0.71906,"volume":749.3400268554688},{"timestamp":1742358360000,"open":0.71908,"high":0.7191,"low":0.71901,"close":0.71901,"volume":510.4200134277344},{"timestamp":1742358420000,"open":0.71904,"high":0.71904,"low":0.71892,"close":0.71897,"volume":662.4600219726562},{"timestamp":1742358480000,"open":0.71896,"high":0.71904,"low":0.71893,"close":0.71894,"volume":401.82000732421875},{"timestamp":1742358540000,"open":0.71893,"high":0.71905,"low":0.71893,"close":0.71897,"volume":445.260009765625},{"timestamp":1742358600000,"open":0.71906,"high":0.71911,"low":0.71898,"close":0.71901,"volume":749.3400268554688},{"timestamp":1742358660000,"open":0.71901,"high":0.71904,"low":0.71893,"close":0.71899,"volume":472.4200134277344},{"timestamp":1742358720000,"open":0.71899,"high":0.71909,"low":0.71894,"close":0.71901,"volume":510.4200134277344},{"timestamp":1742358780000,"open":0.71896,"high":0.71902,"low":0.71893,"close":0.719,"volume":450.70001220703125},{"timestamp":1742358840000,"open":0.719,"high":0.71903,"low":0.71895,"close":0.71899,"volume":262},{"timestamp":1742358900000,"open":0.71899,"high":0.71906,"low":0.71896,"close":0.71905,"volume":553.8599853515625},{"timestamp":1742358960000,"open":0.71906,"high":0.71916,"low":0.71901,"close":0.71911,"volume":608.1599731445312},{"timestamp":1742359020000,"open":0.71912,"high":0.71913,"low":0.71902,"close":0.71905,"volume":640.760009765625},{"timestamp":1742359080000,"open":0.71907,"high":0.71908,"low":0.71898,"close":0.71901,"volume":423.5400085449219},{"timestamp":1742359140000,"open":0.71903,"high":0.71903,"low":0.71896,"close":0.71901,"volume":276.94000244140625},{"timestamp":1742359200000,"open":0.71904,"high":0.71905,"low":0.71893,"close":0.71897,"volume":651.6199951171875},{"timestamp":1742359260000,"open":0.71898,"high":0.71901,"low":0.71895,"close":0.71899,"volume":575.5800170898438},{"timestamp":1742359320000,"open":0.719,"high":0.71901,"low":0.71884,"close":0.71886,"volume":711.3599853515625},{"timestamp":1742359380000,"open":0.71885,"high":0.71891,"low":0.71882,"close":0.71887,"volume":635.3200073242188},{"timestamp":1742359440000,"open":0.71888,"high":0.71901,"low":0.71881,"close":0.719,"volume":450.70001220703125},{"timestamp":1742359500000,"open":0.71901,"high":0.71926,"low":0.719,"close":0.71924,"volume":923.0999755859375},{"timestamp":1742359560000,"open":0.71923,"high":0.71938,"low":0.71911,"close":0.71921,"volume":1786.469970703125},{"timestamp":1742359620000,"open":0.7192,"high":0.71925,"low":0.7192,"close":0.71924,"volume":619.02001953125},{"timestamp":1742359680000,"open":0.71927,"high":0.71936,"low":0.71923,"close":0.71925,"volume":1292.3399658203125},{"timestamp":1742359740000,"open":0.71926,"high":0.71928,"low":0.71916,"close":0.71918,"volume":695.0599975585938},{"timestamp":1742359800000,"open":0.71916,"high":0.71941,"low":0.71916,"close":0.71929,"volume":1276.06005859375},{"timestamp":1742359860000,"open":0.71931,"high":0.71938,"low":0.71918,"close":0.71927,"volume":1520.4000244140625},{"timestamp":1742359920000,"open":0.71928,"high":0.71942,"low":0.71921,"close":0.71929,"volume":1721.31005859375},{"timestamp":1742359980000,"open":0.7193,"high":0.7193,"low":0.71902,"close":0.7191,"volume":1433.550048828125},{"timestamp":1742360040000,"open":0.71912,"high":0.71921,"low":0.71906,"close":0.71918,"volume":1069.760009765625},{"timestamp":1742360100000,"open":0.71918,"high":0.71929,"low":0.71912,"close":0.71923,"volume":830.8200073242188},{"timestamp":1742360160000,"open":0.71922,"high":0.71935,"low":0.71918,"close":0.7192,"volume":1141.6600341796875},{"timestamp":1742360220000,"open":0.71921,"high":0.71922,"low":0.71904,"close":0.71918,"volume":1042.56005859375},{"timestamp":1742360280000,"open":0.71919,"high":0.71929,"low":0.71914,"close":0.71919,"volume":743.9199829101562},{"timestamp":1742360340000,"open":0.71921,"high":0.71924,"low":0.71918,"close":0.7192,"volume":488.70001220703125},{"timestamp":1742360400000,"open":0.71922,"high":0.71932,"low":0.71917,"close":0.71927,"volume":1026.27001953125},{"timestamp":1742360460000,"open":0.71926,"high":0.71948,"low":0.71922,"close":0.71946,"volume":1037.030029296875},{"timestamp":1742360520000,"open":0.71945,"high":0.71952,"low":0.71939,"close":0.71941,"volume":954.989990234375},{"timestamp":1742360580000,"open":0.71943,"high":0.71952,"low":0.71941,"close":0.71942,"volume":1242.3900146484375},{"timestamp":1742360640000,"open":0.71945,"high":0.71945,"low":0.71932,"close":0.71942,"volume":1607.530029296875},{"timestamp":1742360700000,"open":0.71942,"high":0.71952,"low":0.71938,"close":0.71948,"volume":1231.699951171875},{"timestamp":1742360760000,"open":0.71948,"high":0.71956,"low":0.71944,"close":0.71952,"volume":1540.8499755859375},{"timestamp":1742360820000,"open":0.71949,"high":0.71956,"low":0.71939,"close":0.71947,"volume":1600.4200439453125},{"timestamp":1742360880000,"open":0.71948,"high":0.71949,"low":0.71924,"close":0.71928,"volume":955.4199829101562},{"timestamp":1742360940000,"open":0.71927,"high":0.71931,"low":0.71913,"close":0.71922,"volume":803.6400146484375},{"timestamp":1742361000000,"open":0.7192,"high":0.71929,"low":0.71917,"close":0.71922,"volume":607.969970703125},{"timestamp":1742361060000,"open":0.71922,"high":0.71948,"low":0.7192,"close":0.71936,"volume":1427.1300048828125},{"timestamp":1742361120000,"open":0.71937,"high":0.71938,"low":0.71927,"close":0.71931,"volume":1497.3599853515625},{"timestamp":1742361180000,"open":0.71932,"high":0.71934,"low":0.71924,"close":0.71926,"volume":981.969970703125},{"timestamp":1742361240000,"open":0.71925,"high":0.7193,"low":0.71921,"close":0.71924,"volume":1590.4200439453125},{"timestamp":1742361300000,"open":0.71924,"high":0.71931,"low":0.71922,"close":0.71928,"volume":1226.949951171875},{"timestamp":1742361360000,"open":0.71927,"high":0.71927,"low":0.71918,"close":0.71922,"volume":1004.1799926757812},{"timestamp":1742361420000,"open":0.71923,"high":0.71924,"low":0.71915,"close":0.71919,"volume":671.9400024414062},{"timestamp":1742361480000,"open":0.71919,"high":0.71928,"low":0.71917,"close":0.71924,"volume":570.1199951171875},{"timestamp":1742361540000,"open":0.71925,"high":0.71925,"low":0.71914,"close":0.71916,"volume":912.239990234375},{"timestamp":1742361600000,"open":0.71917,"high":0.71921,"low":0.71916,"close":0.71917,"volume":575.5800170898438},{"timestamp":1742361660000,"open":0.71919,"high":0.71921,"low":0.71914,"close":0.71919,"volume":575.5800170898438},{"timestamp":1742361720000,"open":0.71919,"high":0.71922,"low":0.71911,"close":0.71921,"volume":597.2999877929688},{"timestamp":1742361780000,"open":0.71921,"high":0.71922,"low":0.71909,"close":0.7191,"volume":380.1000061035156},{"timestamp":1742361840000,"open":0.7191,"high":0.71924,"low":0.7191,"close":0.71921,"volume":466.9800109863281},{"timestamp":1742361900000,"open":0.7192,"high":0.71926,"low":0.71914,"close":0.71925,"volume":586.4400024414062},{"timestamp":1742361960000,"open":0.71924,"high":0.71927,"low":0.71921,"close":0.71925,"volume":521.280029296875},{"timestamp":1742362020000,"open":0.71924,"high":0.71927,"low":0.71918,"close":0.71922,"volume":553.8599853515625},{"timestamp":1742362080000,"open":0.71922,"high":0.71932,"low":0.7192,"close":0.71928,"volume":477.8399963378906},{"timestamp":1742362140000,"open":0.71927,"high":0.71932,"low":0.71921,"close":0.71925,"volume":640.739990234375},{"timestamp":1742362200000,"open":0.71924,"high":0.71927,"low":0.71915,"close":0.71925,"volume":1080.5699462890625},{"timestamp":1742362260000,"open":0.71925,"high":0.71928,"low":0.71921,"close":0.71923,"volume":629.8800048828125},{"timestamp":1742362320000,"open":0.71922,"high":0.71926,"low":0.71919,"close":0.71923,"volume":705.9000244140625},{"timestamp":1742362380000,"open":0.71922,"high":0.71923,"low":0.71918,"close":0.71921,"volume":662.4600219726562},{"timestamp":1742362440000,"open":0.71922,"high":0.71928,"low":0.71919,"close":0.71924,"volume":781.9199829101562},{"timestamp":1742362500000,"open":0.71927,"high":0.7193,"low":0.7192,"close":0.71925,"volume":798.2100219726562},{"timestamp":1742362560000,"open":0.71925,"high":0.71931,"low":0.7192,"close":0.71925,"volume":988.260009765625},{"timestamp":1742362620000,"open":0.71924,"high":0.71925,"low":0.7191,"close":0.71913,"volume":792.780029296875},{"timestamp":1742362680000,"open":0.71913,"high":0.71914,"low":0.71906,"close":0.71911,"volume":792.7999877929688},{"timestamp":1742362740000,"open":0.71911,"high":0.71917,"low":0.71904,"close":0.71917,"volume":1140.300048828125},{"timestamp":1742362800000,"open":0.71914,"high":0.71918,"low":0.71907,"close":0.71914,"volume":705.9000244140625},{"timestamp":1742362860000,"open":0.71914,"high":0.71914,"low":0.71904,"close":0.71905,"volume":1118.8900146484375},{"timestamp":1742362920000,"open":0.71907,"high":0.71912,"low":0.71902,"close":0.71908,"volume":706.0399780273438},{"timestamp":1742362980000,"open":0.71908,"high":0.71911,"low":0.71902,"close":0.71903,"volume":613.6400146484375},{"timestamp":1742363040000,"open":0.71904,"high":0.71906,"low":0.71902,"close":0.71905,"volume":244.3800048828125},{"timestamp":1742363100000,"open":0.71905,"high":0.71913,"low":0.71902,"close":0.71908,"volume":684.1799926757812},{"timestamp":1742363160000,"open":0.71908,"high":0.71913,"low":0.71908,"close":0.71912,"volume":423.5400085449219},{"timestamp":1742363220000,"open":0.71913,"high":0.71918,"low":0.71909,"close":0.7191,"volume":879.6599731445312},{"timestamp":1742363280000,"open":0.71909,"high":0.71911,"low":0.71903,"close":0.71907,"volume":1165.4599609375},{"timestamp":1742363340000,"open":0.71906,"high":0.71916,"low":0.71901,"close":0.71906,"volume":912.239990234375},{"timestamp":1742363400000,"open":0.71907,"high":0.71912,"low":0.71905,"close":0.71907,"volume":456.1199951171875},{"timestamp":1742363460000,"open":0.71908,"high":0.71911,"low":0.71907,"close":0.7191,"volume":390.9599914550781},{"timestamp":1742363520000,"open":0.71907,"high":0.71907,"low":0.719,"close":0.71906,"volume":488.70001220703125},{"timestamp":1742363580000,"open":0.71907,"high":0.71908,"low":0.71895,"close":0.71895,"volume":401.82000732421875},{"timestamp":1742363640000,"open":0.71895,"high":0.71897,"low":0.71891,"close":0.71893,"volume":792.8400268554688},{"timestamp":1742363700000,"open":0.71894,"high":0.719,"low":0.71892,"close":0.71895,"volume":1124.1600341796875},{"timestamp":1742363760000,"open":0.71896,"high":0.719,"low":0.71893,"close":0.71898,"volume":689.6400146484375},{"timestamp":1742363820000,"open":0.71897,"high":0.71901,"low":0.71894,"close":0.71898,"volume":1012.7999877929688},{"timestamp":1742363880000,"open":0.71899,"high":0.71901,"low":0.71895,"close":0.71895,"volume":879.6799926757812},{"timestamp":1742363940000,"open":0.71894,"high":0.71898,"low":0.71892,"close":0.71893,"volume":850.5},{"timestamp":1742364000000,"open":0.71892,"high":0.71904,"low":0.71891,"close":0.71899,"volume":735.239990234375},{"timestamp":1742364060000,"open":0.71898,"high":0.71911,"low":0.71893,"close":0.71895,"volume":1411.800048828125},{"timestamp":1742364120000,"open":0.71894,"high":0.71908,"low":0.71887,"close":0.71908,"volume":923.1199951171875},{"timestamp":1742364180000,"open":0.71909,"high":0.7191,"low":0.7189,"close":0.71891,"volume":640.739990234375},{"timestamp":1742364240000,"open":0.71891,"high":0.71896,"low":0.7189,"close":0.71893,"volume":646.1799926757812},{"timestamp":1742364300000,"open":0.71894,"high":0.71895,"low":0.71879,"close":0.71881,"volume":1158.1199951171875},{"timestamp":1742364360000,"open":0.7188,"high":0.71883,"low":0.71877,"close":0.7188,"volume":1018.22998046875},{"timestamp":1742364420000,"open":0.71882,"high":0.71883,"low":0.71872,"close":0.71877,"volume":792.780029296875},{"timestamp":1742364480000,"open":0.71875,"high":0.7188,"low":0.71874,"close":0.71877,"volume":1239.449951171875},{"timestamp":1742364540000,"open":0.71876,"high":0.71882,"low":0.71862,"close":0.71867,"volume":1575.239990234375},{"timestamp":1742364600000,"open":0.71866,"high":0.71867,"low":0.71858,"close":0.71862,"volume":2020.81005859375},{"timestamp":1742364660000,"open":0.71861,"high":0.71863,"low":0.71855,"close":0.71859,"volume":1576.1400146484375},{"timestamp":1742364720000,"open":0.71858,"high":0.71859,"low":0.71853,"close":0.71857,"volume":1358.739990234375},{"timestamp":1742364780000,"open":0.71858,"high":0.71862,"low":0.71855,"close":0.71859,"volume":1472.6500244140625},{"timestamp":1742364840000,"open":0.71863,"high":0.71869,"low":0.7185,"close":0.71855,"volume":2002.8900146484375},{"timestamp":1742364900000,"open":0.71855,"high":0.71867,"low":0.71849,"close":0.71864,"volume":1247.1400146484375},{"timestamp":1742364960000,"open":0.71865,"high":0.71875,"low":0.71863,"close":0.71875,"volume":738.510009765625},{"timestamp":1742365020000,"open":0.71875,"high":0.7188,"low":0.71871,"close":0.7188,"volume":401.82000732421875},{"timestamp":1742365080000,"open":0.71879,"high":0.71881,"low":0.71871,"close":0.71871,"volume":543},{"timestamp":1742365140000,"open":0.71875,"high":0.71878,"low":0.71873,"close":0.71877,"volume":390.9599914550781},{"timestamp":1742365200000,"open":0.71878,"high":0.71878,"low":0.71864,"close":0.71865,"volume":803.8900146484375},{"timestamp":1742365260000,"open":0.71865,"high":0.71871,"low":0.71855,"close":0.71858,"volume":760.9000244140625},{"timestamp":1742365320000,"open":0.71857,"high":0.71869,"low":0.71856,"close":0.71862,"volume":510.8900146484375},{"timestamp":1742365380000,"open":0.71861,"high":0.71862,"low":0.71847,"close":0.71851,"volume":913.0800170898438},{"timestamp":1742365440000,"open":0.71853,"high":0.7186,"low":0.71848,"close":0.71854,"volume":2184.8701171875},{"timestamp":1742365500000,"open":0.71853,"high":0.71867,"low":0.7185,"close":0.71854,"volume":2217.47998046875},{"timestamp":1742365560000,"open":0.71855,"high":0.71864,"low":0.71853,"close":0.7186,"volume":413.05999755859375},{"timestamp":1742365620000,"open":0.71865,"high":0.71875,"low":0.71865,"close":0.7187,"volume":1889.6600341796875},{"timestamp":1742365680000,"open":0.71871,"high":0.71873,"low":0.71859,"close":0.7186,"volume":668.1500244140625},{"timestamp":1742365740000,"open":0.71862,"high":0.71874,"low":0.7186,"close":0.71873,"volume":1179.3900146484375},{"timestamp":1742365800000,"open":0.7187,"high":0.71874,"low":0.7186,"close":0.71866,"volume":782.6400146484375},{"timestamp":1742365860000,"open":0.7187,"high":0.71874,"low":0.71855,"close":0.71857,"volume":1130.47998046875},{"timestamp":1742365920000,"open":0.71857,"high":0.7187,"low":0.71857,"close":0.71859,"volume":673.9400024414062},{"timestamp":1742365980000,"open":0.71858,"high":0.71871,"low":0.71857,"close":0.71865,"volume":1347.3399658203125},{"timestamp":1742366040000,"open":0.71866,"high":0.71884,"low":0.71865,"close":0.71876,"volume":2074.300048828125},{"timestamp":1742366100000,"open":0.71876,"high":0.71881,"low":0.71874,"close":0.71876,"volume":1281.47998046875},{"timestamp":1742366160000,"open":0.71877,"high":0.71888,"low":0.71866,"close":0.71868,"volume":1390.0799560546875},{"timestamp":1742366220000,"open":0.71867,"high":0.71867,"low":0.71855,"close":0.71856,"volume":837.5800170898438},{"timestamp":1742366280000,"open":0.71853,"high":0.71853,"low":0.71842,"close":0.71847,"volume":1097.2099609375},{"timestamp":1742366340000,"open":0.71844,"high":0.7185,"low":0.71839,"close":0.71844,"volume":1585.6600341796875},{"timestamp":1742366400000,"open":0.71843,"high":0.71844,"low":0.7183,"close":0.71844,"volume":1782.6700439453125},{"timestamp":1742366460000,"open":0.71843,"high":0.71847,"low":0.71837,"close":0.71846,"volume":1880.510009765625},{"timestamp":1742366520000,"open":0.71845,"high":0.71849,"low":0.71841,"close":0.71847,"volume":2391.39990234375},{"timestamp":1742366580000,"open":0.71846,"high":0.71851,"low":0.7184,"close":0.71843,"volume":2271.830078125},{"timestamp":1742366640000,"open":0.71845,"high":0.71852,"low":0.71839,"close":0.71843,"volume":2103.35009765625},{"timestamp":1742366700000,"open":0.71846,"high":0.71856,"low":0.7184,"close":0.71856,"volume":1554.4100341796875},{"timestamp":1742366760000,"open":0.71855,"high":0.71859,"low":0.71849,"close":0.71852,"volume":1021.469970703125},{"timestamp":1742366820000,"open":0.71854,"high":0.71855,"low":0.71851,"close":0.71853,"volume":825.3599853515625},{"timestamp":1742366880000,"open":0.71854,"high":0.71859,"low":0.71847,"close":0.71851,"volume":1455.469970703125},{"timestamp":1742366940000,"open":0.71853,"high":0.71854,"low":0.71845,"close":0.71851,"volume":1661.5799560546875},{"timestamp":1742367000000,"open":0.7185,"high":0.71851,"low":0.71838,"close":0.71846,"volume":2021.43994140625},{"timestamp":1742367060000,"open":0.71848,"high":0.71853,"low":0.71842,"close":0.71846,"volume":1532.300048828125},{"timestamp":1742367120000,"open":0.7185,"high":0.7185,"low":0.71828,"close":0.71841,"volume":2880.550048828125},{"timestamp":1742367180000,"open":0.71842,"high":0.71849,"low":0.7184,"close":0.71846,"volume":1217.43994140625},{"timestamp":1742367240000,"open":0.71843,"high":0.71847,"low":0.71838,"close":0.71839,"volume":1173.9599609375},{"timestamp":1742367300000,"open":0.71839,"high":0.71849,"low":0.71839,"close":0.71849,"volume":760.9000244140625},{"timestamp":1742367360000,"open":0.71849,"high":0.71851,"low":0.71834,"close":0.71842,"volume":695.6799926757812},{"timestamp":1742367420000,"open":0.71841,"high":0.71842,"low":0.71824,"close":0.7183,"volume":2508.699951171875},{"timestamp":1742367480000,"open":0.71829,"high":0.71834,"low":0.71814,"close":0.71818,"volume":2130.699951171875},{"timestamp":1742367540000,"open":0.71819,"high":0.71819,"low":0.71805,"close":0.71811,"volume":2843.320068359375},{"timestamp":1742367600000,"open":0.71811,"high":0.71816,"low":0.71804,"close":0.71814,"volume":1342.699951171875},{"timestamp":1742367660000,"open":0.71816,"high":0.71823,"low":0.71783,"close":0.71783,"volume":2602.5},{"timestamp":1742367720000,"open":0.71783,"high":0.71797,"low":0.71781,"close":0.71786,"volume":2212.280029296875},{"timestamp":1742367780000,"open":0.71787,"high":0.71798,"low":0.71784,"close":0.71795,"volume":1094.8199462890625},{"timestamp":1742367840000,"open":0.71792,"high":0.71794,"low":0.71783,"close":0.7179,"volume":887.4500122070312},{"timestamp":1742367900000,"open":0.71791,"high":0.71797,"low":0.7179,"close":0.71794,"volume":933.3499755859375},{"timestamp":1742367960000,"open":0.71796,"high":0.71803,"low":0.71792,"close":0.71798,"volume":779.3599853515625},{"timestamp":1742368020000,"open":0.71797,"high":0.71797,"low":0.71773,"close":0.71774,"volume":718.0800170898438},{"timestamp":1742368080000,"open":0.71773,"high":0.71784,"low":0.71771,"close":0.71772,"volume":739.8400268554688},{"timestamp":1742368140000,"open":0.7177,"high":0.71774,"low":0.71746,"close":0.71748,"volume":789.7999877929688},{"timestamp":1742368200000,"open":0.71748,"high":0.71762,"low":0.71743,"close":0.71758,"volume":914.2899780273438},{"timestamp":1742368260000,"open":0.71757,"high":0.7176,"low":0.71751,"close":0.71757,"volume":1003.72998046875},{"timestamp":1742368320000,"open":0.71757,"high":0.7178,"low":0.71754,"close":0.71776,"volume":1146.760009765625},{"timestamp":1742368380000,"open":0.71773,"high":0.71773,"low":0.71763,"close":0.71768,"volume":870.4000244140625},{"timestamp":1742368440000,"open":0.71767,"high":0.71768,"low":0.71746,"close":0.71748,"volume":1120.8599853515625},{"timestamp":1742368500000,"open":0.71747,"high":0.71757,"low":0.71746,"close":0.7175,"volume":849.1799926757812},{"timestamp":1742368560000,"open":0.71751,"high":0.71761,"low":0.71746,"close":0.71761,"volume":718.6500244140625},{"timestamp":1742368620000,"open":0.7176,"high":0.71764,"low":0.71753,"close":0.71764,"volume":424.6099853515625},{"timestamp":1742368680000,"open":0.71765,"high":0.71765,"low":0.7174,"close":0.71757,"volume":874.8699951171875},{"timestamp":1742368740000,"open":0.71756,"high":0.71768,"low":0.71755,"close":0.71759,"volume":696.9400024414062},{"timestamp":1742368800000,"open":0.71758,"high":0.71772,"low":0.71753,"close":0.71763,"volume":860.2100219726562},{"timestamp":1742368860000,"open":0.71761,"high":0.71767,"low":0.71752,"close":0.71765,"volume":587.97998046875},{"timestamp":1742368920000,"open":0.71765,"high":0.71767,"low":0.71755,"close":0.71761,"volume":947.1699829101562},{"timestamp":1742368980000,"open":0.71762,"high":0.7177,"low":0.71748,"close":0.71769,"volume":785.22998046875},{"timestamp":1742369040000,"open":0.71769,"high":0.71773,"low":0.71763,"close":0.71765,"volume":990.7100219726562},{"timestamp":1742369100000,"open":0.71764,"high":0.71785,"low":0.71764,"close":0.71784,"volume":936.1400146484375},{"timestamp":1742369160000,"open":0.71783,"high":0.71792,"low":0.7178,"close":0.71782,"volume":674.5599975585938},{"timestamp":1742369220000,"open":0.71784,"high":0.71792,"low":0.71779,"close":0.71783,"volume":456.9599914550781},{"timestamp":1742369280000,"open":0.71783,"high":0.71791,"low":0.71782,"close":0.71786,"volume":576.6400146484375},{"timestamp":1742369340000,"open":0.71786,"high":0.71786,"low":0.7178,"close":0.71782,"volume":522.239990234375},{"timestamp":1742369400000,"open":0.71783,"high":0.71787,"low":0.71767,"close":0.7177,"volume":1053.93994140625},{"timestamp":1742369460000,"open":0.71771,"high":0.7178,"low":0.71766,"close":0.71769,"volume":859.5499877929688},{"timestamp":1742369520000,"open":0.7177,"high":0.71787,"low":0.71766,"close":0.71771,"volume":1379.6600341796875},{"timestamp":1742369580000,"open":0.71769,"high":0.71771,"low":0.71757,"close":0.71767,"volume":1126.8900146484375},{"timestamp":1742369640000,"open":0.71762,"high":0.71772,"low":0.71725,"close":0.71726,"volume":1209.22998046875},{"timestamp":1742369700000,"open":0.71723,"high":0.71723,"low":0.7168,"close":0.71687,"volume":2387.610107421875},{"timestamp":1742369760000,"open":0.71681,"high":0.71698,"low":0.71627,"close":0.71627,"volume":1923.300048828125},{"timestamp":1742369820000,"open":0.71623,"high":0.71623,"low":0.71565,"close":0.71581,"volume":4708.5400390625},{"timestamp":1742369880000,"open":0.71581,"high":0.71603,"low":0.71566,"close":0.71592,"volume":3748.60009765625},{"timestamp":1742369940000,"open":0.71591,"high":0.71619,"low":0.71582,"close":0.71588,"volume":2209.4599609375},{"timestamp":1742370000000,"open":0.7159,"high":0.71614,"low":0.71585,"close":0.71603,"volume":2549.830078125},{"timestamp":1742370060000,"open":0.71603,"high":0.71633,"low":0.7159,"close":0.71625,"volume":1906.510009765625},{"timestamp":1742370120000,"open":0.71626,"high":0.71631,"low":0.71558,"close":0.71563,"volume":2477.47998046875},{"timestamp":1742370180000,"open":0.71562,"high":0.71572,"low":0.71533,"close":0.7157,"volume":3471.39990234375},{"timestamp":1742370240000,"open":0.71572,"high":0.71578,"low":0.71551,"close":0.71574,"volume":1654.3199462890625},{"timestamp":1742370300000,"open":0.71574,"high":0.71587,"low":0.71564,"close":0.71567,"volume":1119.25},{"timestamp":1742370360000,"open":0.71569,"high":0.71582,"low":0.71565,"close":0.71577,"volume":950.0399780273438},{"timestamp":1742370420000,"open":0.71577,"high":0.71583,"low":0.71553,"close":0.71582,"volume":1738.6400146484375},{"timestamp":1742370480000,"open":0.7158,"high":0.71597,"low":0.71561,"close":0.71597,"volume":1375.5999755859375},{"timestamp":1742370540000,"open":0.71596,"high":0.71632,"low":0.7159,"close":0.71632,"volume":1644.4000244140625},{"timestamp":1742370600000,"open":0.71635,"high":0.71654,"low":0.71618,"close":0.71654,"volume":2230.110107421875},{"timestamp":1742370660000,"open":0.71656,"high":0.71669,"low":0.71654,"close":0.71669,"volume":2053.06005859375},{"timestamp":1742370720000,"open":0.71668,"high":0.71676,"low":0.7166,"close":0.71673,"volume":1711.1199951171875},{"timestamp":1742370780000,"open":0.71671,"high":0.71678,"low":0.71637,"close":0.71637,"volume":1294.760009765625},{"timestamp":1742370840000,"open":0.71636,"high":0.7166,"low":0.71631,"close":0.71657,"volume":850.8499755859375},{"timestamp":1742370900000,"open":0.71658,"high":0.71672,"low":0.71656,"close":0.71666,"volume":678.5800170898438},{"timestamp":1742370960000,"open":0.71663,"high":0.71667,"low":0.71637,"close":0.7164,"volume":792.8599853515625},{"timestamp":1742371020000,"open":0.71639,"high":0.71642,"low":0.71623,"close":0.71639,"volume":829.1400146484375},{"timestamp":1742371080000,"open":0.7164,"high":0.7164,"low":0.71615,"close":0.7162,"volume":1088.43994140625},{"timestamp":1742371140000,"open":0.71622,"high":0.71629,"low":0.71618,"close":0.71624,"volume":949.1699829101562},{"timestamp":1742371200000,"open":0.71624,"high":0.71651,"low":0.71616,"close":0.7165,"volume":2709.25},{"timestamp":1742371260000,"open":0.7165,"high":0.71674,"low":0.71639,"close":0.71674,"volume":1701},{"timestamp":1742371320000,"open":0.71671,"high":0.71705,"low":0.71671,"close":0.71701,"volume":1917.75},{"timestamp":1742371380000,"open":0.71701,"high":0.71721,"low":0.71697,"close":0.71713,"volume":1526.6199951171875},{"timestamp":1742371440000,"open":0.71714,"high":0.71726,"low":0.71701,"close":0.71715,"volume":1404.93994140625},{"timestamp":1742371500000,"open":0.71713,"high":0.71723,"low":0.71699,"close":0.71723,"volume":697.219970703125},{"timestamp":1742371560000,"open":0.71722,"high":0.71724,"low":0.71705,"close":0.71712,"volume":610.0499877929688},{"timestamp":1742371620000,"open":0.7171,"high":0.71719,"low":0.71706,"close":0.71709,"volume":827.9500122070312},{"timestamp":1742371680000,"open":0.7171,"high":0.71712,"low":0.71698,"close":0.71709,"volume":1024.25},{"timestamp":1742371740000,"open":0.71708,"high":0.7171,"low":0.71692,"close":0.71693,"volume":970.0900268554688},{"timestamp":1742371800000,"open":0.71694,"high":0.71708,"low":0.71689,"close":0.71695,"volume":970.0900268554688},{"timestamp":1742371860000,"open":0.71694,"high":0.71703,"low":0.71688,"close":0.71693,"volume":621.2999877929688},{"timestamp":1742371920000,"open":0.71689,"high":0.7169,"low":0.71675,"close":0.71683,"volume":981},{"timestamp":1742371980000,"open":0.7168,"high":0.71682,"low":0.71664,"close":0.71665,"volume":697.5999755859375},{"timestamp":1742372040000,"open":0.71666,"high":0.71683,"low":0.71666,"close":0.71676,"volume":679.0700073242188},{"timestamp":1742372100000,"open":0.71678,"high":0.71679,"low":0.71666,"close":0.71668,"volume":610.4000244140625},{"timestamp":1742372160000,"open":0.71672,"high":0.71676,"low":0.71663,"close":0.71668,"volume":588.5999755859375},{"timestamp":1742372220000,"open":0.71668,"high":0.71682,"low":0.71666,"close":0.71678,"volume":512.2999877929688},{"timestamp":1742372280000,"open":0.71679,"high":0.71687,"low":0.71678,"close":0.71687,"volume":756},{"timestamp":1742372340000,"open":0.71684,"high":0.71697,"low":0.71684,"close":0.71697,"volume":523.2000122070312},{"timestamp":1742372400000,"open":0.71695,"high":0.71702,"low":0.71688,"close":0.71694,"volume":773.9000244140625},{"timestamp":1742372460000,"open":0.71697,"high":0.71699,"low":0.7169,"close":0.71697,"volume":795.7000122070312},{"timestamp":1742372520000,"open":0.71694,"high":0.71706,"low":0.71688,"close":0.71706,"volume":686.7000122070312},{"timestamp":1742372580000,"open":0.71705,"high":0.71727,"low":0.71703,"close":0.71727,"volume":817.469970703125},{"timestamp":1742372640000,"open":0.71724,"high":0.71734,"low":0.71709,"close":0.71717,"volume":2589.679931640625},{"timestamp":1742372700000,"open":0.71717,"high":0.7172,"low":0.71707,"close":0.71707,"volume":1481.6600341796875},{"timestamp":1742372760000,"open":0.71708,"high":0.71715,"low":0.71705,"close":0.71713,"volume":866.8599853515625},{"timestamp":1742372820000,"open":0.71712,"high":0.71712,"low":0.71702,"close":0.71704,"volume":675.7999877929688},{"timestamp":1742372880000,"open":0.71705,"high":0.71714,"low":0.717,"close":0.71708,"volume":980.8099975585938},{"timestamp":1742372940000,"open":0.7171,"high":0.71723,"low":0.71703,"close":0.71719,"volume":1448.3800048828125},{"timestamp":1742373000000,"open":0.71718,"high":0.71731,"low":0.717,"close":0.71729,"volume":1143.989990234375},{"timestamp":1742373060000,"open":0.71731,"high":0.71734,"low":0.71712,"close":0.71713,"volume":794.969970703125},{"timestamp":1742373120000,"open":0.71713,"high":0.71713,"low":0.71688,"close":0.71703,"volume":950.9600219726562},{"timestamp":1742373180000,"open":0.71705,"high":0.71707,"low":0.71692,"close":0.71698,"volume":926.47998046875},{"timestamp":1742373240000,"open":0.71697,"high":0.71705,"low":0.71694,"close":0.71703,"volume":719.4000244140625},{"timestamp":1742373300000,"open":0.71703,"high":0.71708,"low":0.71697,"close":0.71703,"volume":733.489990234375},{"timestamp":1742373360000,"open":0.71703,"high":0.71747,"low":0.71701,"close":0.71731,"volume":1688.9599609375},{"timestamp":1742373420000,"open":0.71728,"high":0.71733,"low":0.71726,"close":0.71726,"volume":773.1900024414062},{"timestamp":1742373480000,"open":0.71726,"high":0.71727,"low":0.71703,"close":0.71703,"volume":751.469970703125},{"timestamp":1742373540000,"open":0.71704,"high":0.71709,"low":0.71695,"close":0.71696,"volume":860.969970703125},{"timestamp":1742373600000,"open":0.71695,"high":0.71699,"low":0.71687,"close":0.71695,"volume":1048.56005859375},{"timestamp":1742373660000,"open":0.71694,"high":0.71699,"low":0.71684,"close":0.71691,"volume":1080.6199951171875},{"timestamp":1742373720000,"open":0.71691,"high":0.71704,"low":0.7169,"close":0.71692,"volume":599.5900268554688},{"timestamp":1742373780000,"open":0.71696,"high":0.71697,"low":0.71682,"close":0.71691,"volume":1035.5},{"timestamp":1742373840000,"open":0.71691,"high":0.71702,"low":0.71688,"close":0.71699,"volume":773.9000244140625},{"timestamp":1742373900000,"open":0.71698,"high":0.71706,"low":0.71687,"close":0.71691,"volume":754.6400146484375},{"timestamp":1742373960000,"open":0.71691,"high":0.71692,"low":0.71665,"close":0.71666,"volume":795.7000122070312},{"timestamp":1742374020000,"open":0.71667,"high":0.71672,"low":0.71652,"close":0.71667,"volume":512},{"timestamp":1742374080000,"open":0.71662,"high":0.71671,"low":0.71649,"close":0.71668,"volume":859.8900146484375},{"timestamp":1742374140000,"open":0.7167,"high":0.7167,"low":0.71658,"close":0.71665,"volume":796.239990234375},{"timestamp":1742374200000,"open":0.71664,"high":0.71673,"low":0.71648,"close":0.7167,"volume":763.6300048828125},{"timestamp":1742374260000,"open":0.71673,"high":0.71675,"low":0.71647,"close":0.7165,"volume":681.9000244140625},{"timestamp":1742374320000,"open":0.7165,"high":0.71665,"low":0.7165,"close":0.71659,"volume":916.4400024414062},{"timestamp":1742374380000,"open":0.71658,"high":0.71666,"low":0.71656,"close":0.71663,"volume":359.989990234375},{"timestamp":1742374440000,"open":0.71661,"high":0.71686,"low":0.7166,"close":0.71685,"volume":599.5399780273438},{"timestamp":1742374500000,"open":0.71685,"high":0.71692,"low":0.71672,"close":0.71681,"volume":534.0999755859375},{"timestamp":1742374560000,"open":0.71684,"high":0.71684,"low":0.7164,"close":0.71643,"volume":584.5399780273438},{"timestamp":1742374620000,"open":0.71639,"high":0.71671,"low":0.71635,"close":0.71648,"volume":1145.0999755859375},{"timestamp":1742374680000,"open":0.71646,"high":0.71663,"low":0.71636,"close":0.71651,"volume":1653.199951171875},{"timestamp":1742374740000,"open":0.71651,"high":0.71661,"low":0.71636,"close":0.71648,"volume":1556.81005859375},{"timestamp":1742374800000,"open":0.71646,"high":0.71646,"low":0.71625,"close":0.71635,"volume":1005.9000244140625},{"timestamp":1742374860000,"open":0.71635,"high":0.71652,"low":0.71632,"close":0.71641,"volume":1679.6700439453125},{"timestamp":1742374920000,"open":0.71641,"high":0.71664,"low":0.71634,"close":0.71663,"volume":940.3300170898438},{"timestamp":1742374980000,"open":0.71662,"high":0.71666,"low":0.71643,"close":0.7165,"volume":741.3800048828125},{"timestamp":1742375040000,"open":0.71651,"high":0.71671,"low":0.7165,"close":0.71659,"volume":591.6099853515625},{"timestamp":1742375100000,"open":0.71656,"high":0.71656,"low":0.71645,"close":0.71654,"volume":567.3200073242188},{"timestamp":1742375160000,"open":0.71658,"high":0.71659,"low":0.71652,"close":0.71652,"volume":388.6099853515625},{"timestamp":1742375220000,"open":0.71652,"high":0.71682,"low":0.71652,"close":0.7168,"volume":337.989990234375},{"timestamp":1742375280000,"open":0.71683,"high":0.71695,"low":0.71678,"close":0.71686,"volume":736.3800048828125},{"timestamp":1742375340000,"open":0.7169,"high":0.71696,"low":0.71689,"close":0.71693,"volume":197.55999755859375},{"timestamp":1742375400000,"open":0.71693,"high":0.71693,"low":0.71677,"close":0.71677,"volume":359.70001220703125},{"timestamp":1742375460000,"open":0.71679,"high":0.71683,"low":0.7167,"close":0.7168,"volume":763.5499877929688},{"timestamp":1742375520000,"open":0.71682,"high":0.71682,"low":0.71666,"close":0.71671,"volume":538.1900024414062},{"timestamp":1742375580000,"open":0.71668,"high":0.71668,"low":0.71653,"close":0.71655,"volume":872.3499755859375},{"timestamp":1742375640000,"open":0.71653,"high":0.71657,"low":0.71641,"close":0.71641,"volume":680.27001953125},{"timestamp":1742375700000,"open":0.71641,"high":0.71651,"low":0.71635,"close":0.7165,"volume":773.030029296875},{"timestamp":1742375760000,"open":0.7165,"high":0.71659,"low":0.71649,"close":0.71651,"volume":635.2000122070312},{"timestamp":1742375820000,"open":0.7165,"high":0.71665,"low":0.71648,"close":0.71665,"volume":738.4099731445312},{"timestamp":1742375880000,"open":0.71664,"high":0.71665,"low":0.71647,"close":0.71663,"volume":516.3400268554688},{"timestamp":1742375940000,"open":0.71665,"high":0.71667,"low":0.71652,"close":0.71655,"volume":743.9400024414062},{"timestamp":1742376000000,"open":0.71656,"high":0.71656,"low":0.71632,"close":0.71642,"volume":793.9099731445312},{"timestamp":1742376060000,"open":0.71647,"high":0.71668,"low":0.71642,"close":0.71668,"volume":809.219970703125},{"timestamp":1742376120000,"open":0.71669,"high":0.71678,"low":0.71668,"close":0.71668,"volume":343.3299865722656},{"timestamp":1742376180000,"open":0.71666,"high":0.71691,"low":0.71666,"close":0.71687,"volume":777.27001953125},{"timestamp":1742376240000,"open":0.71686,"high":0.71696,"low":0.71686,"close":0.71688,"volume":479.6000061035156},{"timestamp":1742376300000,"open":0.71692,"high":0.71693,"low":0.71668,"close":0.71668,"volume":644.4500122070312},{"timestamp":1742376360000,"open":0.71669,"high":0.71677,"low":0.71667,"close":0.71676,"volume":446.8999938964844},{"timestamp":1742376420000,"open":0.71677,"high":0.71677,"low":0.71662,"close":0.71668,"volume":632.2000122070312},{"timestamp":1742376480000,"open":0.71667,"high":0.71684,"low":0.71667,"close":0.71677,"volume":539.5599975585938},{"timestamp":1742376540000,"open":0.71676,"high":0.71689,"low":0.71672,"close":0.71672,"volume":403.29998779296875},{"timestamp":1742376600000,"open":0.71671,"high":0.71695,"low":0.71668,"close":0.71695,"volume":359.70001220703125},{"timestamp":1742376660000,"open":0.71692,"high":0.71706,"low":0.7169,"close":0.71705,"volume":542.7000122070312},{"timestamp":1742376720000,"open":0.71705,"high":0.71743,"low":0.71703,"close":0.7174,"volume":1002.5},{"timestamp":1742376780000,"open":0.71738,"high":0.71744,"low":0.71731,"close":0.71739,"volume":557.3800048828125},{"timestamp":1742376840000,"open":0.71735,"high":0.71737,"low":0.71732,"close":0.71733,"volume":555.9299926757812},{"timestamp":1742376900000,"open":0.71735,"high":0.71735,"low":0.71687,"close":0.71697,"volume":457.5899963378906},{"timestamp":1742376960000,"open":0.71699,"high":0.7172,"low":0.71699,"close":0.7172,"volume":468.2699890136719},{"timestamp":1742377020000,"open":0.71722,"high":0.71725,"low":0.71715,"close":0.71725,"volume":609.8400268554688},{"timestamp":1742377080000,"open":0.71722,"high":0.71722,"low":0.71703,"close":0.71708,"volume":860.3099975585938},{"timestamp":1742377140000,"open":0.71708,"high":0.71719,"low":0.71708,"close":0.71719,"volume":304.9200134277344},{"timestamp":1742377200000,"open":0.71717,"high":0.71723,"low":0.71708,"close":0.71716,"volume":381.1499938964844},{"timestamp":1742377260000,"open":0.71715,"high":0.7172,"low":0.71703,"close":0.71708,"volume":500.94000244140625},{"timestamp":1742377320000,"open":0.71707,"high":0.7171,"low":0.71701,"close":0.71701,"volume":566.280029296875},{"timestamp":1742377380000,"open":0.71702,"high":0.71702,"low":0.71685,"close":0.7169,"volume":691.97998046875},{"timestamp":1742377440000,"open":0.7169,"high":0.7169,"low":0.71677,"close":0.71683,"volume":457.79998779296875},{"timestamp":1742377500000,"open":0.71683,"high":0.71687,"low":0.71672,"close":0.71672,"volume":414.20001220703125},{"timestamp":1742377560000,"open":0.71675,"high":0.71683,"low":0.71675,"close":0.71679,"volume":425.1000061035156},{"timestamp":1742377620000,"open":0.71677,"high":0.7168,"low":0.71672,"close":0.71675,"volume":523.2000122070312},{"timestamp":1742377680000,"open":0.71674,"high":0.71683,"low":0.71673,"close":0.71682,"volume":316.1000061035156},{"timestamp":1742377740000,"open":0.71682,"high":0.71699,"low":0.71681,"close":0.71698,"volume":675.7999877929688},{"timestamp":1742377800000,"open":0.71699,"high":0.71702,"low":0.71696,"close":0.71701,"volume":490.8299865722656},{"timestamp":1742377860000,"open":0.717,"high":0.71736,"low":0.71693,"close":0.71735,"volume":773.260009765625},{"timestamp":1742377920000,"open":0.71733,"high":0.71763,"low":0.71732,"close":0.7176,"volume":446.3399963378906},{"timestamp":1742377980000,"open":0.71758,"high":0.71761,"low":0.71748,"close":0.71754,"volume":781.3200073242188},{"timestamp":1742378040000,"open":0.71756,"high":0.71756,"low":0.71736,"close":0.7174,"volume":987.5399780273438},{"timestamp":1742378100000,"open":0.71741,"high":0.71741,"low":0.71711,"close":0.71711,"volume":1528.77001953125},{"timestamp":1742378160000,"open":0.71711,"high":0.71726,"low":0.71707,"close":0.7172,"volume":843.97998046875},{"timestamp":1742378220000,"open":0.71722,"high":0.71724,"low":0.71706,"close":0.71707,"volume":522.72998046875},{"timestamp":1742378280000,"open":0.71704,"high":0.71704,"low":0.71693,"close":0.717,"volume":1185.199951171875},{"timestamp":1742378340000,"open":0.717,"high":0.71701,"low":0.71623,"close":0.7163,"volume":2062.85009765625},{"timestamp":1742378400000,"open":0.7164,"high":0.71646,"low":0.71575,"close":0.71623,"volume":1914.510009765625},{"timestamp":1742378460000,"open":0.71616,"high":0.71622,"low":0.71603,"close":0.71617,"volume":1123.2099609375},{"timestamp":1742378520000,"open":0.71617,"high":0.71636,"low":0.71601,"close":0.71634,"volume":786.6199951171875},{"timestamp":1742378580000,"open":0.71634,"high":0.71635,"low":0.71612,"close":0.71616,"volume":959.9299926757812},{"timestamp":1742378640000,"open":0.71617,"high":0.71617,"low":0.7156,"close":0.71561,"volume":927.4099731445312},{"timestamp":1742378700000,"open":0.71561,"high":0.71573,"low":0.71556,"close":0.71569,"volume":1886.4599609375},{"timestamp":1742378760000,"open":0.71568,"high":0.71571,"low":0.7156,"close":0.71563,"volume":600.5900268554688},{"timestamp":1742378820000,"open":0.71564,"high":0.71568,"low":0.71554,"close":0.71568,"volume":862.6799926757812},{"timestamp":1742378880000,"open":0.71568,"high":0.71569,"low":0.71553,"close":0.71553,"volume":458.6400146484375},{"timestamp":1742378940000,"open":0.71557,"high":0.71568,"low":0.71554,"close":0.71568,"volume":447.7200012207031},{"timestamp":1742379000000,"open":0.71568,"high":0.71583,"low":0.71561,"close":0.71582,"volume":769.5999755859375},{"timestamp":1742379060000,"open":0.71583,"high":0.71583,"low":0.71562,"close":0.71563,"volume":425.8399963378906},{"timestamp":1742379120000,"open":0.71562,"high":0.7158,"low":0.7155,"close":0.71577,"volume":731.52001953125},{"timestamp":1742379180000,"open":0.71579,"high":0.7158,"low":0.7156,"close":0.71564,"volume":545.9099731445312},{"timestamp":1742379240000,"open":0.71562,"high":0.71566,"low":0.71555,"close":0.7156,"volume":1010.0700073242188},{"timestamp":1742379300000,"open":0.71561,"high":0.71568,"low":0.71547,"close":0.7155,"volume":589.6799926757812},{"timestamp":1742379360000,"open":0.71551,"high":0.71551,"low":0.71542,"close":0.71545,"volume":480.4800109863281},{"timestamp":1742379420000,"open":0.71548,"high":0.71553,"low":0.71548,"close":0.71553,"volume":627.8099975585938},{"timestamp":1742379480000,"open":0.71553,"high":0.71592,"low":0.71552,"close":0.71571,"volume":1127.3199462890625},{"timestamp":1742379540000,"open":0.71576,"high":0.71576,"low":0.71565,"close":0.71566,"volume":600.1099853515625},{"timestamp":1742379600000,"open":0.71563,"high":0.71582,"low":0.71561,"close":0.71568,"volume":578.47998046875},{"timestamp":1742379660000,"open":0.71568,"high":0.71591,"low":0.71562,"close":0.71591,"volume":512.77001953125},{"timestamp":1742379720000,"open":0.71589,"high":0.71589,"low":0.71584,"close":0.71585,"volume":316.3900146484375},{"timestamp":1742379780000,"open":0.71586,"high":0.71596,"low":0.71583,"close":0.71585,"volume":665.510009765625},{"timestamp":1742379840000,"open":0.71584,"high":0.71585,"low":0.71581,"close":0.71581,"volume":338.2099914550781},{"timestamp":1742379900000,"open":0.71583,"high":0.71583,"low":0.71568,"close":0.71569,"volume":589.1400146484375},{"timestamp":1742379960000,"open":0.7157,"high":0.71584,"low":0.71569,"close":0.71583,"volume":469.1300048828125},{"timestamp":1742380020000,"open":0.71582,"high":0.71585,"low":0.7158,"close":0.71582,"volume":338.2099914550781},{"timestamp":1742380080000,"open":0.71583,"high":0.71588,"low":0.71571,"close":0.71584,"volume":610.9600219726562},{"timestamp":1742380140000,"open":0.71585,"high":0.71591,"low":0.71583,"close":0.71583,"volume":480.0400085449219},{"timestamp":1742380200000,"open":0.71583,"high":0.71583,"low":0.71548,"close":0.71561,"volume":720.510009765625},{"timestamp":1742380260000,"open":0.7156,"high":0.7156,"low":0.71549,"close":0.71556,"volume":316.67999267578125},{"timestamp":1742380320000,"open":0.71557,"high":0.71561,"low":0.71539,"close":0.71558,"volume":556.9199829101562},{"timestamp":1742380380000,"open":0.71557,"high":0.71559,"low":0.71548,"close":0.71548,"volume":469.55999755859375},{"timestamp":1742380440000,"open":0.71548,"high":0.71551,"low":0.71535,"close":0.71547,"volume":556.9199829101562},{"timestamp":1742380500000,"open":0.71547,"high":0.71547,"low":0.71528,"close":0.71528,"volume":447.7200012207031},{"timestamp":1742380560000,"open":0.71531,"high":0.71531,"low":0.71527,"close":0.71529,"volume":185.63999938964844},{"timestamp":1742380620000,"open":0.71529,"high":0.71529,"low":0.71518,"close":0.71521,"volume":294.8399963378906},{"timestamp":1742380680000,"open":0.71519,"high":0.71534,"low":0.71519,"close":0.71529,"volume":378.739990234375},{"timestamp":1742380740000,"open":0.7153,"high":0.71536,"low":0.71527,"close":0.71535,"volume":662.6599731445312},{"timestamp":1742380800000,"open":0.71535,"high":0.71536,"low":0.71524,"close":0.7153,"volume":618.9400024414062},{"timestamp":1742380860000,"open":0.71529,"high":0.71529,"low":0.71517,"close":0.71518,"volume":350.79998779296875},{"timestamp":1742380920000,"open":0.71519,"high":0.71521,"low":0.71515,"close":0.71516,"volume":578.760009765625},{"timestamp":1742380980000,"open":0.71515,"high":0.71518,"low":0.71509,"close":0.71513,"volume":436.79998779296875},{"timestamp":1742381040000,"open":0.71511,"high":0.71512,"low":0.71504,"close":0.7151,"volume":734.0900268554688},{"timestamp":1742381100000,"open":0.71512,"high":0.7153,"low":0.71511,"close":0.71522,"volume":766.5800170898438},{"timestamp":1742381160000,"open":0.71521,"high":0.71528,"low":0.71515,"close":0.71517,"volume":404.0400085449219},{"timestamp":1742381220000,"open":0.71517,"high":0.71562,"low":0.71517,"close":0.71561,"volume":633},{"timestamp":1742381280000,"open":0.7156,"high":0.71566,"low":0.71551,"close":0.71565,"volume":574.780029296875},{"timestamp":1742381340000,"open":0.71565,"high":0.71585,"low":0.71564,"close":0.71578,"volume":1030.1199951171875},{"timestamp":1742381400000,"open":0.71578,"high":0.71584,"low":0.71571,"close":0.71575,"volume":655.9199829101562},{"timestamp":1742381460000,"open":0.71575,"high":0.71585,"low":0.71572,"close":0.71574,"volume":940.9199829101562},{"timestamp":1742381520000,"open":0.71578,"high":0.71581,"low":0.71573,"close":0.71575,"volume":381.8500061035156},{"timestamp":1742381580000,"open":0.71574,"high":0.71583,"low":0.71574,"close":0.71578,"volume":415.94000244140625},{"timestamp":1742381640000,"open":0.7158,"high":0.71588,"low":0.71579,"close":0.71586,"volume":627.3099975585938},{"timestamp":1742381700000,"open":0.71585,"high":0.71596,"low":0.71581,"close":0.71595,"volume":666.8699951171875},{"timestamp":1742381760000,"open":0.71595,"high":0.716,"low":0.7159,"close":0.7159,"volume":339.57000732421875},{"timestamp":1742381820000,"open":0.71592,"high":0.71592,"low":0.71587,"close":0.71589,"volume":372.2799987792969},{"timestamp":1742381880000,"open":0.7159,"high":0.71591,"low":0.71577,"close":0.71577,"volume":267.2900085449219},{"timestamp":1742381940000,"open":0.71578,"high":0.71582,"low":0.71576,"close":0.71581,"volume":360.0199890136719},{"timestamp":1742382000000,"open":0.71582,"high":0.71587,"low":0.71581,"close":0.71583,"volume":349.1099853515625},{"timestamp":1742382060000,"open":0.71583,"high":0.7159,"low":0.71583,"close":0.7159,"volume":621.8099975585938},{"timestamp":1742382120000,"open":0.71591,"high":0.71591,"low":0.71573,"close":0.71577,"volume":490.94000244140625},{"timestamp":1742382180000,"open":0.71577,"high":0.71586,"low":0.71577,"close":0.71578,"volume":436.9599914550781},{"timestamp":1742382240000,"open":0.71581,"high":0.71581,"low":0.71574,"close":0.71575,"volume":503.5400085449219},{"timestamp":1742382300000,"open":0.71572,"high":0.71579,"low":0.71566,"close":0.71578,"volume":511.8900146484375},{"timestamp":1742382360000,"open":0.71578,"high":0.71579,"low":0.71563,"close":0.71571,"volume":458.3299865722656},{"timestamp":1742382420000,"open":0.7157,"high":0.71574,"low":0.71561,"close":0.71573,"volume":643.7999877929688},{"timestamp":1742382480000,"open":0.71571,"high":0.71572,"low":0.71554,"close":0.71554,"volume":645.8699951171875},{"timestamp":1742382540000,"open":0.71554,"high":0.71569,"low":0.7155,"close":0.71569,"volume":516.6300048828125},{"timestamp":1742382600000,"open":0.71569,"high":0.71582,"low":0.71566,"close":0.71582,"volume":925.4299926757812},{"timestamp":1742382660000,"open":0.71582,"high":0.71605,"low":0.7158,"close":0.716,"volume":831.8800048828125},{"timestamp":1742382720000,"open":0.716,"high":0.71605,"low":0.71595,"close":0.71604,"volume":447.30999755859375},{"timestamp":1742382780000,"open":0.71604,"high":0.7161,"low":0.71598,"close":0.71608,"volume":681.8400268554688},{"timestamp":1742382840000,"open":0.71607,"high":0.71614,"low":0.71601,"close":0.71607,"volume":690.0399780273438},{"timestamp":1742382900000,"open":0.71607,"high":0.71633,"low":0.71606,"close":0.71611,"volume":519.4400024414062},{"timestamp":1742382960000,"open":0.71613,"high":0.71616,"low":0.71608,"close":0.71611,"volume":560.3800048828125},{"timestamp":1742383020000,"open":0.71608,"high":0.71618,"low":0.71608,"close":0.71615,"volume":317.739990234375},{"timestamp":1742383080000,"open":0.71615,"high":0.71626,"low":0.71611,"close":0.71626,"volume":421.3599853515625},{"timestamp":1742383140000,"open":0.71623,"high":0.71623,"low":0.71606,"close":0.71606,"volume":499.1099853515625},{"timestamp":1742383200000,"open":0.71607,"high":0.71607,"low":0.71599,"close":0.71601,"volume":768.97998046875},{"timestamp":1742383260000,"open":0.71602,"high":0.71609,"low":0.716,"close":0.71604,"volume":347},{"timestamp":1742383320000,"open":0.71604,"high":0.71611,"low":0.71603,"close":0.71611,"volume":261.8399963378906},{"timestamp":1742383380000,"open":0.71614,"high":0.71643,"low":0.71612,"close":0.71642,"volume":588.6799926757812},{"timestamp":1742383440000,"open":0.7164,"high":0.71646,"low":0.71639,"close":0.71645,"volume":359.70001220703125},{"timestamp":1742383500000,"open":0.71648,"high":0.71661,"low":0.71648,"close":0.71648,"volume":566.7999877929688},{"timestamp":1742383560000,"open":0.71645,"high":0.71653,"low":0.71644,"close":0.71649,"volume":700.219970703125},{"timestamp":1742383620000,"open":0.71651,"high":0.71656,"low":0.7165,"close":0.71654,"volume":370.6000061035156},{"timestamp":1742383680000,"open":0.71652,"high":0.7166,"low":0.71646,"close":0.71647,"volume":359.70001220703125},{"timestamp":1742383740000,"open":0.71647,"high":0.71651,"low":0.71643,"close":0.71643,"volume":436},{"timestamp":1742383800000,"open":0.7164,"high":0.71642,"low":0.71626,"close":0.71631,"volume":553.719970703125},{"timestamp":1742383860000,"open":0.71631,"high":0.71636,"low":0.71628,"close":0.71629,"volume":343.3500061035156},{"timestamp":1742383920000,"open":0.71634,"high":0.71692,"low":0.71634,"close":0.71692,"volume":958.719970703125},{"timestamp":1742383980000,"open":0.71691,"high":0.71706,"low":0.7169,"close":0.71705,"volume":582.5900268554688},{"timestamp":1742384040000,"open":0.71706,"high":0.71729,"low":0.71705,"close":0.71725,"volume":820.27001953125},{"timestamp":1742384100000,"open":0.71725,"high":0.71738,"low":0.71722,"close":0.71737,"volume":836.3699951171875},{"timestamp":1742384160000,"open":0.71738,"high":0.71749,"low":0.71733,"close":0.71745,"volume":698.02001953125},{"timestamp":1742384220000,"open":0.71745,"high":0.71771,"low":0.71745,"close":0.71752,"volume":847.3400268554688},{"timestamp":1742384280000,"open":0.71754,"high":0.71768,"low":0.71746,"close":0.71765,"volume":898.760009765625},{"timestamp":1742384340000,"open":0.71765,"high":0.71765,"low":0.71746,"close":0.71747,"volume":924.4099731445312},{"timestamp":1742384400000,"open":0.71748,"high":0.7176,"low":0.71747,"close":0.71755,"volume":671.760009765625},{"timestamp":1742384460000,"open":0.71756,"high":0.71762,"low":0.71749,"close":0.71751,"volume":358.3299865722656},{"timestamp":1742384520000,"open":0.71752,"high":0.71768,"low":0.71743,"close":0.71768,"volume":665.6900024414062},{"timestamp":1742384580000,"open":0.71771,"high":0.71783,"low":0.71765,"close":0.71782,"volume":790.1400146484375},{"timestamp":1742384640000,"open":0.71782,"high":0.71792,"low":0.71778,"close":0.71792,"volume":666.1099853515625},{"timestamp":1742384700000,"open":0.71791,"high":0.71798,"low":0.7179,"close":0.71797,"volume":614.260009765625},{"timestamp":1742384760000,"open":0.71795,"high":0.71797,"low":0.71788,"close":0.7179,"volume":748.030029296875},{"timestamp":1742384820000,"open":0.71789,"high":0.71796,"low":0.71785,"close":0.71786,"volume":521.9400024414062},{"timestamp":1742384880000,"open":0.71785,"high":0.71788,"low":0.71784,"close":0.71784,"volume":413.0899963378906},{"timestamp":1742384940000,"open":0.71786,"high":0.71788,"low":0.71784,"close":0.71786,"volume":195.66000366210938},{"timestamp":1742385000000,"open":0.71785,"high":0.71786,"low":0.71773,"close":0.71773,"volume":626.760009765625},{"timestamp":1742385060000,"open":0.71772,"high":0.71775,"low":0.71767,"close":0.7177,"volume":722.1599731445312},{"timestamp":1742385120000,"open":0.71771,"high":0.71795,"low":0.71769,"close":0.71791,"volume":706.739990234375},{"timestamp":1742385180000,"open":0.7179,"high":0.7179,"low":0.71776,"close":0.71776,"volume":586.3599853515625},{"timestamp":1742385240000,"open":0.71775,"high":0.71777,"low":0.71769,"close":0.71774,"volume":582.030029296875},{"timestamp":1742385300000,"open":0.71772,"high":0.71796,"low":0.71772,"close":0.71795,"volume":807.3699951171875},{"timestamp":1742385360000,"open":0.71795,"high":0.71809,"low":0.71767,"close":0.71772,"volume":1864.780029296875},{"timestamp":1742385420000,"open":0.71764,"high":0.71781,"low":0.71754,"close":0.71767,"volume":1540.780029296875},{"timestamp":1742385480000,"open":0.71768,"high":0.71771,"low":0.7176,"close":0.7177,"volume":1895.8399658203125},{"timestamp":1742385540000,"open":0.71771,"high":0.71773,"low":0.71764,"close":0.71768,"volume":1066.8800048828125},{"timestamp":1742385600000,"open":0.71766,"high":0.71774,"low":0.71765,"close":0.71773,"volume":1276.239990234375},{"timestamp":1742385660000,"open":0.71771,"high":0.71785,"low":0.71767,"close":0.71772,"volume":1494.3499755859375},{"timestamp":1742385720000,"open":0.71772,"high":0.71787,"low":0.71772,"close":0.71786,"volume":740.9600219726562},{"timestamp":1742385780000,"open":0.71785,"high":0.71791,"low":0.71777,"close":0.71789,"volume":578.8400268554688},{"timestamp":1742385840000,"open":0.71786,"high":0.71798,"low":0.71786,"close":0.71795,"volume":625.0700073242188},{"timestamp":1742385900000,"open":0.71794,"high":0.71801,"low":0.71782,"close":0.71798,"volume":967.52001953125},{"timestamp":1742385960000,"open":0.71797,"high":0.71807,"low":0.71782,"close":0.71784,"volume":1089.1800537109375},{"timestamp":1742386020000,"open":0.71778,"high":0.71782,"low":0.7177,"close":0.71778,"volume":944.5900268554688},{"timestamp":1742386080000,"open":0.71778,"high":0.71782,"low":0.71766,"close":0.71778,"volume":769.9099731445312},{"timestamp":1742386140000,"open":0.71776,"high":0.71777,"low":0.71758,"close":0.71758,"volume":817.760009765625},{"timestamp":1742386200000,"open":0.71757,"high":0.71757,"low":0.71748,"close":0.71749,"volume":755.2999877929688},{"timestamp":1742386260000,"open":0.71749,"high":0.71761,"low":0.71737,"close":0.71746,"volume":615.489990234375},{"timestamp":1742386320000,"open":0.71745,"high":0.71755,"low":0.71731,"close":0.7175,"volume":907.7999877929688},{"timestamp":1742386380000,"open":0.71751,"high":0.71753,"low":0.71728,"close":0.7173,"volume":737.6799926757812},{"timestamp":1742386440000,"open":0.71728,"high":0.71738,"low":0.71728,"close":0.71729,"volume":564.7999877929688},{"timestamp":1742386500000,"open":0.71731,"high":0.71737,"low":0.71724,"close":0.7173,"volume":600.6199951171875},{"timestamp":1742386560000,"open":0.7173,"high":0.7173,"low":0.71711,"close":0.71712,"volume":566.4299926757812},{"timestamp":1742386620000,"open":0.71711,"high":0.71718,"low":0.7171,"close":0.7171,"volume":414.8999938964844},{"timestamp":1742386680000,"open":0.71711,"high":0.71711,"low":0.71704,"close":0.71704,"volume":785.8800048828125},{"timestamp":1742386740000,"open":0.71705,"high":0.71719,"low":0.71704,"close":0.71719,"volume":534.02001953125},{"timestamp":1742386800000,"open":0.71715,"high":0.71724,"low":0.7171,"close":0.71719,"volume":516.1699829101562},{"timestamp":1742386860000,"open":0.71717,"high":0.71718,"low":0.71699,"close":0.71703,"volume":863.1699829101562},{"timestamp":1742386920000,"open":0.71703,"high":0.71704,"low":0.71698,"close":0.71701,"volume":618.9199829101562},{"timestamp":1742386980000,"open":0.717,"high":0.71701,"low":0.71694,"close":0.71695,"volume":444.3299865722656},{"timestamp":1742387040000,"open":0.71696,"high":0.71697,"low":0.7168,"close":0.7168,"volume":591.4099731445312},{"timestamp":1742387100000,"open":0.71679,"high":0.71679,"low":0.71662,"close":0.71662,"volume":503.6700134277344},{"timestamp":1742387160000,"open":0.71664,"high":0.71691,"low":0.71663,"close":0.71668,"volume":882.0900268554688},{"timestamp":1742387220000,"open":0.71673,"high":0.71682,"low":0.7167,"close":0.71679,"volume":858.9299926757812},{"timestamp":1742387280000,"open":0.71678,"high":0.71678,"low":0.71664,"close":0.71664,"volume":868.989990234375},{"timestamp":1742387340000,"open":0.71662,"high":0.71668,"low":0.71659,"close":0.71662,"volume":571.739990234375},{"timestamp":1742387400000,"open":0.71662,"high":0.71665,"low":0.71656,"close":0.71657,"volume":690.97998046875},{"timestamp":1742387460000,"open":0.71659,"high":0.71659,"low":0.7164,"close":0.71643,"volume":465.7699890136719},{"timestamp":1742387520000,"open":0.71641,"high":0.71643,"low":0.71627,"close":0.71629,"volume":647.5},{"timestamp":1742387580000,"open":0.71631,"high":0.7164,"low":0.7163,"close":0.71637,"volume":544.989990234375},{"timestamp":1742387640000,"open":0.71638,"high":0.71648,"low":0.71635,"close":0.71648,"volume":446.5400085449219},{"timestamp":1742387700000,"open":0.71648,"high":0.71666,"low":0.71645,"close":0.71652,"volume":694.27001953125},{"timestamp":1742387760000,"open":0.71651,"high":0.71656,"low":0.71646,"close":0.71653,"volume":404.29998779296875},{"timestamp":1742387820000,"open":0.71657,"high":0.71669,"low":0.71654,"close":0.71663,"volume":554.02001953125},{"timestamp":1742387880000,"open":0.71664,"high":0.71665,"low":0.71654,"close":0.71654,"volume":435.6000061035156},{"timestamp":1742387940000,"open":0.71652,"high":0.71658,"low":0.71645,"close":0.71656,"volume":408.3800048828125},{"timestamp":1742388000000,"open":0.71659,"high":0.71693,"low":0.71659,"close":0.71693,"volume":466.1700134277344},{"timestamp":1742388060000,"open":0.71693,"high":0.71697,"low":0.71679,"close":0.71688,"volume":805.7999877929688},{"timestamp":1742388120000,"open":0.71689,"high":0.71713,"low":0.71686,"close":0.71709,"volume":895.010009765625},{"timestamp":1742388180000,"open":0.71711,"high":0.71712,"low":0.71704,"close":0.71708,"volume":570.489990234375},{"timestamp":1742388240000,"open":0.71708,"high":0.71724,"low":0.71704,"close":0.71723,"volume":720.1099853515625},{"timestamp":1742388300000,"open":0.71724,"high":0.71735,"low":0.71723,"close":0.71734,"volume":1244.8399658203125},{"timestamp":1742388360000,"open":0.71734,"high":0.71734,"low":0.71716,"close":0.71717,"volume":789.4000244140625},{"timestamp":1742388420000,"open":0.71717,"high":0.71721,"low":0.71708,"close":0.71721,"volume":909.1199951171875},{"timestamp":1742388480000,"open":0.7172,"high":0.71725,"low":0.71716,"close":0.71725,"volume":692.1599731445312},{"timestamp":1742388540000,"open":0.71725,"high":0.71732,"low":0.71716,"close":0.71717,"volume":786},{"timestamp":1742388600000,"open":0.71718,"high":0.71724,"low":0.71706,"close":0.71721,"volume":1222.7099609375},{"timestamp":1742388660000,"open":0.7172,"high":0.71727,"low":0.71703,"close":0.71704,"volume":737.9099731445312},{"timestamp":1742388720000,"open":0.71702,"high":0.71708,"low":0.71692,"close":0.71693,"volume":534.8200073242188},{"timestamp":1742388780000,"open":0.71696,"high":0.71702,"low":0.71691,"close":0.71691,"volume":479.1600036621094},{"timestamp":1742388840000,"open":0.71692,"high":0.71693,"low":0.71686,"close":0.7169,"volume":573.719970703125},{"timestamp":1742388900000,"open":0.71689,"high":0.71689,"low":0.71643,"close":0.71647,"volume":1012.9099731445312},{"timestamp":1742388960000,"open":0.71647,"high":0.71651,"low":0.71632,"close":0.71634,"volume":851.5499877929688},{"timestamp":1742389020000,"open":0.71635,"high":0.71636,"low":0.71611,"close":0.71612,"volume":757.5499877929688},{"timestamp":1742389080000,"open":0.71614,"high":0.71638,"low":0.71613,"close":0.71638,"volume":1032.489990234375},{"timestamp":1742389140000,"open":0.71637,"high":0.71648,"low":0.71626,"close":0.71647,"volume":1368.3399658203125},{"timestamp":1742389200000,"open":0.71648,"high":0.71648,"low":0.71628,"close":0.71632,"volume":1251.6600341796875},{"timestamp":1742389260000,"open":0.71633,"high":0.71647,"low":0.71632,"close":0.71645,"volume":947.2100219726562},{"timestamp":1742389320000,"open":0.71645,"high":0.71648,"low":0.71636,"close":0.71646,"volume":830.3400268554688},{"timestamp":1742389380000,"open":0.71645,"high":0.7165,"low":0.71634,"close":0.71635,"volume":864.75},{"timestamp":1742389440000,"open":0.71633,"high":0.71639,"low":0.71619,"close":0.71619,"volume":785.75},{"timestamp":1742389500000,"open":0.7162,"high":0.71648,"low":0.71616,"close":0.7164,"volume":968.219970703125},{"timestamp":1742389560000,"open":0.71637,"high":0.71637,"low":0.71624,"close":0.71624,"volume":728.9400024414062},{"timestamp":1742389620000,"open":0.71626,"high":0.71627,"low":0.71618,"close":0.7162,"volume":916.6900024414062},{"timestamp":1742389680000,"open":0.71621,"high":0.71629,"low":0.71605,"close":0.71605,"volume":673.1599731445312},{"timestamp":1742389740000,"open":0.716,"high":0.71615,"low":0.71595,"close":0.71601,"volume":1276.449951171875},{"timestamp":1742389800000,"open":0.716,"high":0.7163,"low":0.716,"close":0.7163,"volume":830.1900024414062},{"timestamp":1742389860000,"open":0.71631,"high":0.71644,"low":0.71631,"close":0.71635,"volume":600.989990234375},{"timestamp":1742389920000,"open":0.71634,"high":0.71638,"low":0.71623,"close":0.71626,"volume":694.260009765625},{"timestamp":1742389980000,"open":0.71628,"high":0.71631,"low":0.71622,"close":0.71622,"volume":388.20001220703125},{"timestamp":1742390040000,"open":0.71623,"high":0.71625,"low":0.71617,"close":0.71625,"volume":545},{"timestamp":1742390100000,"open":0.71623,"high":0.71625,"low":0.71615,"close":0.71619,"volume":621.2999877929688},{"timestamp":1742390160000,"open":0.71619,"high":0.71628,"low":0.71619,"close":0.71625,"volume":610.4000244140625},{"timestamp":1742390220000,"open":0.71625,"high":0.71636,"low":0.71625,"close":0.71631,"volume":669.5900268554688},{"timestamp":1742390280000,"open":0.71627,"high":0.7164,"low":0.71627,"close":0.71638,"volume":940.3200073242188},{"timestamp":1742390340000,"open":0.71639,"high":0.7164,"low":0.71633,"close":0.71634,"volume":566.7999877929688},{"timestamp":1742390400000,"open":0.71636,"high":0.71639,"low":0.71619,"close":0.7162,"volume":741.1500244140625},{"timestamp":1742390460000,"open":0.71621,"high":0.71623,"low":0.71605,"close":0.71608,"volume":705.77001953125},{"timestamp":1742390520000,"open":0.71607,"high":0.71615,"low":0.71605,"close":0.7161,"volume":1023.3499755859375},{"timestamp":1742390580000,"open":0.7161,"high":0.71649,"low":0.7161,"close":0.71645,"volume":818.7899780273438},{"timestamp":1742390640000,"open":0.71647,"high":0.71648,"low":0.71632,"close":0.71642,"volume":786.1300048828125},{"timestamp":1742390700000,"open":0.71641,"high":0.71657,"low":0.71641,"close":0.71656,"volume":404.29998779296875},{"timestamp":1742390760000,"open":0.71656,"high":0.71674,"low":0.71656,"close":0.71666,"volume":871.5900268554688},{"timestamp":1742390820000,"open":0.71666,"high":0.71666,"low":0.71655,"close":0.71658,"volume":1094.25},{"timestamp":1742390880000,"open":0.71656,"high":0.71658,"low":0.71642,"close":0.71643,"volume":763.219970703125},{"timestamp":1742390940000,"open":0.71643,"high":0.71643,"low":0.71626,"close":0.71627,"volume":1287.5699462890625},{"timestamp":1742391000000,"open":0.71626,"high":0.71633,"low":0.7161,"close":0.71616,"volume":1187.7900390625},{"timestamp":1742391060000,"open":0.71615,"high":0.71629,"low":0.716,"close":0.71626,"volume":1270.0400390625},{"timestamp":1742391120000,"open":0.71626,"high":0.71631,"low":0.71622,"close":0.71628,"volume":680.8499755859375},{"timestamp":1742391180000,"open":0.71629,"high":0.71635,"low":0.71621,"close":0.71631,"volume":1002.3900146484375},{"timestamp":1742391240000,"open":0.71629,"high":0.71639,"low":0.71627,"close":0.71639,"volume":818.6500244140625},{"timestamp":1742391300000,"open":0.71639,"high":0.71639,"low":0.71565,"close":0.71574,"volume":1567.5699462890625},{"timestamp":1742391360000,"open":0.71572,"high":0.71581,"low":0.71549,"close":0.71557,"volume":1310.75},{"timestamp":1742391420000,"open":0.71557,"high":0.7156,"low":0.71552,"close":0.71557,"volume":996.530029296875},{"timestamp":1742391480000,"open":0.71556,"high":0.71557,"low":0.71546,"close":0.71546,"volume":843.3499755859375},{"timestamp":1742391540000,"open":0.71549,"high":0.7155,"low":0.71533,"close":0.71546,"volume":715.9600219726562},{"timestamp":1742391600000,"open":0.71547,"high":0.71568,"low":0.71545,"close":0.71562,"volume":924.3300170898438},{"timestamp":1742391660000,"open":0.71564,"high":0.71577,"low":0.71546,"close":0.71553,"volume":1202.489990234375},{"timestamp":1742391720000,"open":0.7155,"high":0.7156,"low":0.71548,"close":0.71554,"volume":822.1799926757812},{"timestamp":1742391780000,"open":0.71555,"high":0.7156,"low":0.71548,"close":0.71559,"volume":812.3300170898438},{"timestamp":1742391840000,"open":0.71559,"high":0.71566,"low":0.71552,"close":0.71566,"volume":689.0999755859375},{"timestamp":1742391900000,"open":0.71566,"high":0.71579,"low":0.7156,"close":0.7156,"volume":906.6400146484375},{"timestamp":1742391960000,"open":0.71552,"high":0.71553,"low":0.71525,"close":0.71529,"volume":1286.93994140625},{"timestamp":1742392020000,"open":0.71532,"high":0.71536,"low":0.71523,"close":0.71523,"volume":1102.699951171875},{"timestamp":1742392080000,"open":0.71526,"high":0.71534,"low":0.71519,"close":0.71534,"volume":1148},{"timestamp":1742392140000,"open":0.71534,"high":0.71554,"low":0.71533,"close":0.71544,"volume":1130.5400390625},{"timestamp":1742392200000,"open":0.71543,"high":0.71545,"low":0.71533,"close":0.71535,"volume":894.719970703125},{"timestamp":1742392260000,"open":0.71538,"high":0.71538,"low":0.71522,"close":0.71526,"volume":698.8099975585938},{"timestamp":1742392320000,"open":0.71525,"high":0.71532,"low":0.71522,"close":0.71526,"volume":869.489990234375},{"timestamp":1742392380000,"open":0.71526,"high":0.7153,"low":0.71519,"close":0.71525,"volume":1139.6099853515625},{"timestamp":1742392440000,"open":0.71526,"high":0.71533,"low":0.71521,"close":0.71533,"volume":807.3400268554688},{"timestamp":1742392500000,"open":0.71534,"high":0.71539,"low":0.71525,"close":0.71533,"volume":862.52001953125},{"timestamp":1742392560000,"open":0.71534,"high":0.71565,"low":0.71532,"close":0.71559,"volume":1127.050048828125},{"timestamp":1742392620000,"open":0.7156,"high":0.71578,"low":0.7156,"close":0.71575,"volume":745.8699951171875},{"timestamp":1742392680000,"open":0.71575,"high":0.71575,"low":0.71558,"close":0.71562,"volume":747.3300170898438},{"timestamp":1742392740000,"open":0.71563,"high":0.71563,"low":0.71542,"close":0.71552,"volume":857.8200073242188},{"timestamp":1742392800000,"open":0.7155,"high":0.7157,"low":0.71548,"close":0.71567,"volume":1349.22998046875},{"timestamp":1742392860000,"open":0.7157,"high":0.71576,"low":0.71567,"close":0.71574,"volume":1001.4199829101562},{"timestamp":1742392920000,"open":0.71575,"high":0.71583,"low":0.71575,"close":0.71582,"volume":600.0499877929688},{"timestamp":1742392980000,"open":0.71581,"high":0.71602,"low":0.71581,"close":0.71593,"volume":1002.3499755859375},{"timestamp":1742393040000,"open":0.71593,"high":0.71615,"low":0.71591,"close":0.71611,"volume":882.9400024414062},{"timestamp":1742393100000,"open":0.71611,"high":0.71611,"low":0.716,"close":0.71602,"volume":681.25},{"timestamp":1742393160000,"open":0.71603,"high":0.71614,"low":0.71598,"close":0.71601,"volume":733.0700073242188},{"timestamp":1742393220000,"open":0.71602,"high":0.71613,"low":0.71598,"close":0.71606,"volume":689.989990234375},{"timestamp":1742393280000,"open":0.71606,"high":0.71616,"low":0.71603,"close":0.7161,"volume":710.530029296875},{"timestamp":1742393340000,"open":0.71608,"high":0.71615,"low":0.71604,"close":0.71615,"volume":786.719970703125},{"timestamp":1742393400000,"open":0.71614,"high":0.71618,"low":0.71605,"close":0.71611,"volume":760.2999877929688},{"timestamp":1742393460000,"open":0.7161,"high":0.71613,"low":0.71599,"close":0.71599,"volume":512.2999877929688},{"timestamp":1742393520000,"open":0.71601,"high":0.71607,"low":0.71595,"close":0.71607,"volume":697.5999755859375},{"timestamp":1742393580000,"open":0.71606,"high":0.71609,"low":0.71602,"close":0.71605,"volume":512.2999877929688},{"timestamp":1742393640000,"open":0.71608,"high":0.7163,"low":0.71602,"close":0.7163,"volume":686.7000122070312},{"timestamp":1742393700000,"open":0.71631,"high":0.71635,"low":0.71626,"close":0.71635,"volume":508.8699951171875},{"timestamp":1742393760000,"open":0.71634,"high":0.71643,"low":0.71631,"close":0.71643,"volume":597.2100219726562},{"timestamp":1742393820000,"open":0.7164,"high":0.71646,"low":0.71629,"close":0.71631,"volume":771.1599731445312},{"timestamp":1742393880000,"open":0.71632,"high":0.7165,"low":0.7163,"close":0.71648,"volume":1132.219970703125},{"timestamp":1742393940000,"open":0.71648,"high":0.71654,"low":0.71628,"close":0.71632,"volume":933.3800048828125},{"timestamp":1742394000000,"open":0.71631,"high":0.71635,"low":0.71621,"close":0.71624,"volume":621.260009765625},{"timestamp":1742394060000,"open":0.71624,"high":0.71624,"low":0.71596,"close":0.71613,"volume":1086.5},{"timestamp":1742394120000,"open":0.71614,"high":0.71616,"low":0.71608,"close":0.7161,"volume":532.6599731445312},{"timestamp":1742394180000,"open":0.7161,"high":0.71611,"low":0.71603,"close":0.71606,"volume":523.2000122070312},{"timestamp":1742394240000,"open":0.71607,"high":0.71615,"low":0.71604,"close":0.71605,"volume":610.4000244140625},{"timestamp":1742394300000,"open":0.71603,"high":0.71605,"low":0.71595,"close":0.71604,"volume":715.3499755859375},{"timestamp":1742394360000,"open":0.71598,"high":0.71615,"low":0.71595,"close":0.71602,"volume":534.0999755859375},{"timestamp":1742394420000,"open":0.71601,"high":0.71604,"low":0.71597,"close":0.71602,"volume":651.280029296875},{"timestamp":1742394480000,"open":0.71601,"high":0.71602,"low":0.71591,"close":0.71602,"volume":831.6799926757812},{"timestamp":1742394540000,"open":0.71604,"high":0.71606,"low":0.71589,"close":0.71589,"volume":1179.2900390625},{"timestamp":1742394600000,"open":0.7159,"high":0.71595,"low":0.71579,"close":0.71591,"volume":965.6799926757812},{"timestamp":1742394660000,"open":0.71593,"high":0.71596,"low":0.71578,"close":0.71596,"volume":635.030029296875},{"timestamp":1742394720000,"open":0.71595,"high":0.71611,"low":0.71592,"close":0.71607,"volume":735.6699829101562},{"timestamp":1742394780000,"open":0.71609,"high":0.7161,"low":0.71597,"close":0.71597,"volume":566.010009765625},{"timestamp":1742394840000,"open":0.71595,"high":0.71603,"low":0.71594,"close":0.71599,"volume":552.4500122070312},{"timestamp":1742394900000,"open":0.71598,"high":0.71608,"low":0.71597,"close":0.71597,"volume":1105.1500244140625},{"timestamp":1742394960000,"open":0.71599,"high":0.71607,"low":0.71597,"close":0.71607,"volume":715.0800170898438},{"timestamp":1742395020000,"open":0.71606,"high":0.71606,"low":0.71596,"close":0.71603,"volume":1084.6600341796875},{"timestamp":1742395080000,"open":0.71604,"high":0.71607,"low":0.71597,"close":0.716,"volume":457.79998779296875},{"timestamp":1742395140000,"open":0.716,"high":0.71605,"low":0.71596,"close":0.71601,"volume":305.20001220703125},{"timestamp":1742395200000,"open":0.71603,"high":0.71615,"low":0.71603,"close":0.71612,"volume":1047.719970703125},{"timestamp":1742395260000,"open":0.71613,"high":0.71613,"low":0.71601,"close":0.71603,"volume":504.510009765625},{"timestamp":1742395320000,"open":0.71602,"high":0.71605,"low":0.71596,"close":0.71602,"volume":489.7900085449219},{"timestamp":1742395380000,"open":0.71602,"high":0.71612,"low":0.71601,"close":0.71609,"volume":764.969970703125},{"timestamp":1742395440000,"open":0.71612,"high":0.71617,"low":0.71599,"close":0.71599,"volume":783.77001953125},{"timestamp":1742395500000,"open":0.71599,"high":0.71603,"low":0.71596,"close":0.71601,"volume":596.6400146484375},{"timestamp":1742395560000,"open":0.71602,"high":0.71602,"low":0.71578,"close":0.71581,"volume":542.4199829101562},{"timestamp":1742395620000,"open":0.71581,"high":0.71581,"low":0.71568,"close":0.71568,"volume":392.760009765625},{"timestamp":1742395680000,"open":0.71564,"high":0.71565,"low":0.71553,"close":0.71555,"volume":534.5900268554688},{"timestamp":1742395740000,"open":0.71556,"high":0.71558,"low":0.71552,"close":0.71554,"volume":534.5900268554688},{"timestamp":1742395800000,"open":0.71556,"high":0.71561,"low":0.71553,"close":0.71555,"volume":411.29998779296875},{"timestamp":1742395860000,"open":0.71551,"high":0.71551,"low":0.71518,"close":0.71522,"volume":687.1300048828125},{"timestamp":1742395920000,"open":0.7152,"high":0.7152,"low":0.71465,"close":0.71466,"volume":1197.3599853515625},{"timestamp":1742395980000,"open":0.71466,"high":0.71475,"low":0.71461,"close":0.71463,"volume":1351.199951171875},{"timestamp":1742396040000,"open":0.71464,"high":0.71487,"low":0.71464,"close":0.71478,"volume":1209.219970703125},{"timestamp":1742396100000,"open":0.7148,"high":0.71495,"low":0.71479,"close":0.71491,"volume":1023.489990234375},{"timestamp":1742396160000,"open":0.71495,"high":0.71495,"low":0.71486,"close":0.71489,"volume":1374.260009765625},{"timestamp":1742396220000,"open":0.71488,"high":0.71504,"low":0.71486,"close":0.71502,"volume":1419.56005859375},{"timestamp":1742396280000,"open":0.71504,"high":0.71504,"low":0.71487,"close":0.71493,"volume":727},{"timestamp":1742396340000,"open":0.71491,"high":0.71501,"low":0.71479,"close":0.71493,"volume":884.6099853515625},{"timestamp":1742396400000,"open":0.71496,"high":0.71505,"low":0.71493,"close":0.715,"volume":546},{"timestamp":1742396460000,"open":0.715,"high":0.71502,"low":0.71486,"close":0.71489,"volume":723.4400024414062},{"timestamp":1742396520000,"open":0.7149,"high":0.71491,"low":0.71467,"close":0.71468,"volume":882.030029296875},{"timestamp":1742396580000,"open":0.71469,"high":0.7147,"low":0.71458,"close":0.71463,"volume":524.6400146484375},{"timestamp":1742396640000,"open":0.71462,"high":0.71462,"low":0.71448,"close":0.71449,"volume":306.0400085449219},{"timestamp":1742396700000,"open":0.71446,"high":0.71451,"low":0.71443,"close":0.71444,"volume":579.2899780273438},{"timestamp":1742396760000,"open":0.71443,"high":0.71454,"low":0.71438,"close":0.71454,"volume":448.1300048828125},{"timestamp":1742396820000,"open":0.71452,"high":0.71473,"low":0.71452,"close":0.71471,"volume":382.54998779296875},{"timestamp":1742396880000,"open":0.7147,"high":0.71477,"low":0.71464,"close":0.71477,"volume":443.260009765625},{"timestamp":1742396940000,"open":0.71479,"high":0.71498,"low":0.71479,"close":0.71494,"volume":596.5},{"timestamp":1742397000000,"open":0.71492,"high":0.715,"low":0.71489,"close":0.71498,"volume":504.9599914550781},{"timestamp":1742397060000,"open":0.71497,"high":0.71521,"low":0.71497,"close":0.71516,"volume":625.1599731445312},{"timestamp":1742397120000,"open":0.71516,"high":0.71516,"low":0.71496,"close":0.71498,"volume":1362.699951171875},{"timestamp":1742397180000,"open":0.71498,"high":0.715,"low":0.71483,"close":0.71492,"volume":1288.3900146484375},{"timestamp":1742397240000,"open":0.71493,"high":0.71501,"low":0.71492,"close":0.71501,"volume":436.79998779296875},{"timestamp":1742397300000,"open":0.715,"high":0.71504,"low":0.71491,"close":0.71504,"volume":767.1199951171875},{"timestamp":1742397360000,"open":0.71503,"high":0.71527,"low":0.71503,"close":0.71512,"volume":748.02001953125},{"timestamp":1742397420000,"open":0.7151,"high":0.71514,"low":0.71484,"close":0.71497,"volume":776.1099853515625},{"timestamp":1742397480000,"open":0.71494,"high":0.71495,"low":0.71461,"close":0.71463,"volume":1085.0899658203125},{"timestamp":1742397540000,"open":0.71464,"high":0.71486,"low":0.71461,"close":0.71477,"volume":761.72998046875},{"timestamp":1742397600000,"open":0.71476,"high":0.71509,"low":0.71476,"close":0.71501,"volume":1180.1500244140625},{"timestamp":1742397660000,"open":0.71504,"high":0.71504,"low":0.71484,"close":0.71485,"volume":1613.31005859375},{"timestamp":1742397720000,"open":0.71485,"high":0.71485,"low":0.71468,"close":0.71479,"volume":1178.030029296875},{"timestamp":1742397780000,"open":0.71479,"high":0.71485,"low":0.71475,"close":0.71476,"volume":824.6300048828125},{"timestamp":1742397840000,"open":0.71477,"high":0.71484,"low":0.71477,"close":0.71482,"volume":598.22998046875},{"timestamp":1742397900000,"open":0.71481,"high":0.71517,"low":0.7148,"close":0.7151,"volume":954.8099975585938},{"timestamp":1742397960000,"open":0.7151,"high":0.7151,"low":0.71497,"close":0.71497,"volume":1056.8800048828125},{"timestamp":1742398020000,"open":0.71497,"high":0.71502,"low":0.71482,"close":0.71486,"volume":1433.27001953125},{"timestamp":1742398080000,"open":0.71486,"high":0.71496,"low":0.7148,"close":0.71492,"volume":965.469970703125},{"timestamp":1742398140000,"open":0.71492,"high":0.71494,"low":0.71476,"close":0.71478,"volume":518.7899780273438},{"timestamp":1742398200000,"open":0.71476,"high":0.71481,"low":0.7145,"close":0.71458,"volume":1186.22998046875},{"timestamp":1742398260000,"open":0.71459,"high":0.71461,"low":0.71439,"close":0.71444,"volume":686.489990234375},{"timestamp":1742398320000,"open":0.71443,"high":0.71467,"low":0.71439,"close":0.71463,"volume":1105.280029296875},{"timestamp":1742398380000,"open":0.71463,"high":0.71465,"low":0.71431,"close":0.71433,"volume":1821.47998046875},{"timestamp":1742398440000,"open":0.71432,"high":0.71432,"low":0.71411,"close":0.71412,"volume":1308.8800048828125},{"timestamp":1742398500000,"open":0.71412,"high":0.71464,"low":0.71411,"close":0.7145,"volume":1672.2900390625},{"timestamp":1742398560000,"open":0.71451,"high":0.71468,"low":0.71451,"close":0.71467,"volume":1093.6500244140625},{"timestamp":1742398620000,"open":0.71469,"high":0.71484,"low":0.71466,"close":0.71474,"volume":997.0599975585938},{"timestamp":1742398680000,"open":0.71475,"high":0.71479,"low":0.71461,"close":0.71478,"volume":1237.969970703125},{"timestamp":1742398740000,"open":0.71476,"high":0.7151,"low":0.71472,"close":0.71477,"volume":1891.43994140625},{"timestamp":1742398800000,"open":0.71477,"high":0.71477,"low":0.7146,"close":0.71463,"volume":1338.5},{"timestamp":1742398860000,"open":0.71463,"high":0.71466,"low":0.7143,"close":0.71432,"volume":1613.97998046875},{"timestamp":1742398920000,"open":0.71433,"high":0.71435,"low":0.71413,"close":0.71417,"volume":1542.300048828125},{"timestamp":1742398980000,"open":0.71418,"high":0.71431,"low":0.71411,"close":0.71431,"volume":1690.9100341796875},{"timestamp":1742399040000,"open":0.7143,"high":0.71433,"low":0.71405,"close":0.71406,"volume":856.7999877929688},{"timestamp":1742399100000,"open":0.71406,"high":0.71421,"low":0.71403,"close":0.71411,"volume":683.1599731445312},{"timestamp":1742399160000,"open":0.7141,"high":0.71421,"low":0.71399,"close":0.71399,"volume":623.010009765625},{"timestamp":1742399220000,"open":0.71402,"high":0.71448,"low":0.71399,"close":0.71442,"volume":741.9500122070312},{"timestamp":1742399280000,"open":0.71442,"high":0.71446,"low":0.71429,"close":0.71446,"volume":829.3200073242188},{"timestamp":1742399340000,"open":0.71445,"high":0.71446,"low":0.71426,"close":0.7144,"volume":1443.760009765625},{"timestamp":1742399400000,"open":0.71438,"high":0.71442,"low":0.71422,"close":0.71428,"volume":933.6500244140625},{"timestamp":1742399460000,"open":0.71428,"high":0.71452,"low":0.71428,"close":0.71452,"volume":1172.280029296875},{"timestamp":1742399520000,"open":0.71452,"high":0.71478,"low":0.7145,"close":0.71475,"volume":1800.5699462890625},{"timestamp":1742399580000,"open":0.71481,"high":0.71482,"low":0.71452,"close":0.71455,"volume":753.260009765625},{"timestamp":1742399640000,"open":0.71452,"high":0.71456,"low":0.71449,"close":0.71449,"volume":446.67999267578125},{"timestamp":1742399700000,"open":0.7145,"high":0.71455,"low":0.71447,"close":0.71452,"volume":394.0299987792969},{"timestamp":1742399760000,"open":0.71453,"high":0.71469,"low":0.71447,"close":0.71467,"volume":1057.3699951171875},{"timestamp":1742399820000,"open":0.71467,"high":0.71476,"low":0.71451,"close":0.71455,"volume":783.5},{"timestamp":1742399880000,"open":0.71454,"high":0.71455,"low":0.71388,"close":0.71388,"volume":1522.2900390625},{"timestamp":1742399940000,"open":0.7139,"high":0.71414,"low":0.71389,"close":0.7141,"volume":2445.969970703125},{"timestamp":1742400000000,"open":0.7141,"high":0.71451,"low":0.7141,"close":0.71438,"volume":2315.52001953125},{"timestamp":1742400060000,"open":0.71436,"high":0.71447,"low":0.71432,"close":0.71435,"volume":864.1799926757812},{"timestamp":1742400120000,"open":0.71437,"high":0.71438,"low":0.71429,"close":0.71435,"volume":516.5},{"timestamp":1742400180000,"open":0.71435,"high":0.71436,"low":0.71426,"close":0.71433,"volume":634.010009765625},{"timestamp":1742400240000,"open":0.71431,"high":0.71432,"low":0.71413,"close":0.71414,"volume":623.010009765625},{"timestamp":1742400300000,"open":0.71414,"high":0.71419,"low":0.71409,"close":0.71416,"volume":612.0800170898438},{"timestamp":1742400360000,"open":0.71414,"high":0.71416,"low":0.71403,"close":0.71412,"volume":371.6199951171875},{"timestamp":1742400420000,"open":0.7141,"high":0.71438,"low":0.71409,"close":0.71435,"volume":684.5399780273438},{"timestamp":1742400480000,"open":0.71433,"high":0.71441,"low":0.71428,"close":0.71441,"volume":371.6199951171875},{"timestamp":1742400540000,"open":0.71441,"high":0.71449,"low":0.71429,"close":0.71443,"volume":1240.469970703125},{"timestamp":1742400600000,"open":0.71445,"high":0.71505,"low":0.71445,"close":0.71503,"volume":1459.8599853515625},{"timestamp":1742400660000,"open":0.71506,"high":0.71506,"low":0.71489,"close":0.71495,"volume":535.5700073242188},{"timestamp":1742400720000,"open":0.71494,"high":0.71503,"low":0.71484,"close":0.715,"volume":535.5700073242188},{"timestamp":1742400780000,"open":0.71499,"high":0.71503,"low":0.71495,"close":0.71496,"volume":393.4800109863281},{"timestamp":1742400840000,"open":0.71497,"high":0.71523,"low":0.71494,"close":0.71517,"volume":546.1199951171875},{"timestamp":1742400900000,"open":0.71518,"high":0.71548,"low":0.71516,"close":0.71548,"volume":552.8200073242188},{"timestamp":1742400960000,"open":0.7155,"high":0.71559,"low":0.71542,"close":0.71553,"volume":622.4299926757812},{"timestamp":1742401020000,"open":0.71554,"high":0.71554,"low":0.71545,"close":0.71551,"volume":480.4800109863281},{"timestamp":1742401080000,"open":0.71549,"high":0.7155,"low":0.71529,"close":0.71539,"volume":371.2799987792969},{"timestamp":1742401140000,"open":0.71538,"high":0.71559,"low":0.71537,"close":0.71554,"volume":391.0199890136719},{"timestamp":1742401200000,"open":0.71556,"high":0.71561,"low":0.71554,"close":0.71555,"volume":525.8800048828125},{"timestamp":1742401260000,"open":0.71555,"high":0.71557,"low":0.71543,"close":0.71543,"volume":782.4299926757812},{"timestamp":1742401320000,"open":0.71542,"high":0.71548,"low":0.71539,"close":0.71543,"volume":984.6699829101562},{"timestamp":1742401380000,"open":0.71544,"high":0.71548,"low":0.71531,"close":0.71541,"volume":558.9299926757812},{"timestamp":1742401440000,"open":0.71541,"high":0.71544,"low":0.71536,"close":0.71543,"volume":763.3200073242188},{"timestamp":1742401500000,"open":0.7154,"high":0.7154,"low":0.71525,"close":0.71526,"volume":1454.530029296875},{"timestamp":1742401560000,"open":0.71524,"high":0.71528,"low":0.71519,"close":0.7152,"volume":631.760009765625},{"timestamp":1742401620000,"open":0.71522,"high":0.71522,"low":0.71514,"close":0.71521,"volume":1437.8800048828125},{"timestamp":1742401680000,"open":0.71523,"high":0.71523,"low":0.71507,"close":0.71508,"volume":1297.0999755859375},{"timestamp":1742401740000,"open":0.71506,"high":0.71512,"low":0.71503,"close":0.71506,"volume":1809.22998046875},{"timestamp":1742401800000,"open":0.71507,"high":0.71516,"low":0.71493,"close":0.71499,"volume":2076.909912109375},{"timestamp":1742401860000,"open":0.71495,"high":0.71504,"low":0.71494,"close":0.71498,"volume":843.2999877929688},{"timestamp":1742401920000,"open":0.71497,"high":0.71498,"low":0.71475,"close":0.71476,"volume":1336.6199951171875},{"timestamp":1742401980000,"open":0.71476,"high":0.71488,"low":0.71476,"close":0.71486,"volume":934.8499755859375},{"timestamp":1742402040000,"open":0.71486,"high":0.71488,"low":0.71477,"close":0.71479,"volume":810.0999755859375},{"timestamp":1742402100000,"open":0.71479,"high":0.71479,"low":0.71467,"close":0.71474,"volume":847.1900024414062},{"timestamp":1742402160000,"open":0.71476,"high":0.71476,"low":0.71461,"close":0.71461,"volume":779.3400268554688},{"timestamp":1742402220000,"open":0.71462,"high":0.71467,"low":0.71459,"close":0.71465,"volume":652.2100219726562},{"timestamp":1742402280000,"open":0.71466,"high":0.71477,"low":0.71463,"close":0.71477,"volume":430.739990234375},{"timestamp":1742402340000,"open":0.7148,"high":0.71486,"low":0.71478,"close":0.71485,"volume":632.72998046875},{"timestamp":1742402400000,"open":0.71486,"high":0.71489,"low":0.71481,"close":0.71484,"volume":327.8999938964844},{"timestamp":1742402460000,"open":0.71485,"high":0.71486,"low":0.71483,"close":0.71486,"volume":240.4600067138672},{"timestamp":1742402520000,"open":0.71489,"high":0.71489,"low":0.71478,"close":0.71478,"volume":448.1300048828125},{"timestamp":1742402580000,"open":0.71478,"high":0.71488,"low":0.71478,"close":0.71488,"volume":333.3399963378906},{"timestamp":1742402640000,"open":0.71491,"high":0.71495,"low":0.7149,"close":0.71492,"volume":240.24000549316406},{"timestamp":1742402700000,"open":0.71491,"high":0.71504,"low":0.7149,"close":0.71501,"volume":592.1699829101562},{"timestamp":1742402760000,"open":0.715,"high":0.71509,"low":0.71498,"close":0.71504,"volume":998.8499755859375},{"timestamp":1742402820000,"open":0.71502,"high":0.71508,"low":0.71495,"close":0.71507,"volume":1053.4100341796875},{"timestamp":1742402880000,"open":0.7151,"high":0.71516,"low":0.71505,"close":0.71516,"volume":1389.9300537109375},{"timestamp":1742402940000,"open":0.71517,"high":0.71517,"low":0.71501,"close":0.7151,"volume":1259.0400390625},{"timestamp":1742403000000,"open":0.71509,"high":0.71511,"low":0.71501,"close":0.71504,"volume":1568.219970703125},{"timestamp":1742403060000,"open":0.71505,"high":0.71506,"low":0.71491,"close":0.71496,"volume":1680.989990234375},{"timestamp":1742403120000,"open":0.71496,"high":0.71497,"low":0.71488,"close":0.7149,"volume":1300.1099853515625},{"timestamp":1742403180000,"open":0.71491,"high":0.71496,"low":0.71488,"close":0.7149,"volume":1304.68994140625},{"timestamp":1742403240000,"open":0.71491,"high":0.71495,"low":0.71491,"close":0.71492,"volume":327.67999267578125},{"timestamp":1742403300000,"open":0.71495,"high":0.71496,"low":0.71487,"close":0.71487,"volume":182.97999572753906},{"timestamp":1742403360000,"open":0.71488,"high":0.71493,"low":0.71487,"close":0.71492,"volume":221.22999572753906},{"timestamp":1742403420000,"open":0.71493,"high":0.715,"low":0.71493,"close":0.71499,"volume":371.2900085449219},{"timestamp":1742403480000,"open":0.71501,"high":0.71509,"low":0.71499,"close":0.71507,"volume":403.30999755859375},{"timestamp":1742403540000,"open":0.71507,"high":0.71508,"low":0.71499,"close":0.71501,"volume":476.3900146484375},{"timestamp":1742403600000,"open":0.71501,"high":0.71501,"low":0.71488,"close":0.71494,"volume":583.2999877929688},{"timestamp":1742403660000,"open":0.71495,"high":0.71496,"low":0.71479,"close":0.7148,"volume":549.3200073242188},{"timestamp":1742403720000,"open":0.71478,"high":0.71482,"low":0.71459,"close":0.71459,"volume":491.25},{"timestamp":1742403780000,"open":0.71458,"high":0.71459,"low":0.71439,"close":0.7144,"volume":1093.0799560546875},{"timestamp":1742403840000,"open":0.71443,"high":0.71445,"low":0.71441,"close":0.71444,"volume":84.13999938964844},{"timestamp":1742403900000,"open":0.71446,"high":0.7145,"low":0.7144,"close":0.71441,"volume":343.3399963378906},{"timestamp":1742403960000,"open":0.71438,"high":0.71441,"low":0.71431,"close":0.71433,"volume":1055.6099853515625},{"timestamp":1742404020000,"open":0.71433,"high":0.71436,"low":0.7143,"close":0.71436,"volume":348.5799865722656},{"timestamp":1742404080000,"open":0.71433,"high":0.71433,"low":0.71419,"close":0.71422,"volume":264.44000244140625},{"timestamp":1742404140000,"open":0.71423,"high":0.71424,"low":0.7141,"close":0.71411,"volume":496.3399963378906},{"timestamp":1742404200000,"open":0.71408,"high":0.71408,"low":0.714,"close":0.71401,"volume":529.1699829101562},{"timestamp":1742404260000,"open":0.714,"high":0.7141,"low":0.714,"close":0.71405,"volume":393.4800109863281},{"timestamp":1742404320000,"open":0.71406,"high":0.71407,"low":0.714,"close":0.71402,"volume":306.0799865722656},{"timestamp":1742404380000,"open":0.71404,"high":0.71406,"low":0.71395,"close":0.71406,"volume":473.3399963378906},{"timestamp":1742404440000,"open":0.71407,"high":0.71409,"low":0.71401,"close":0.71404,"volume":632.5399780273438},{"timestamp":1742404500000,"open":0.71404,"high":0.7141,"low":0.71401,"close":0.71404,"volume":516.4099731445312},{"timestamp":1742404560000,"open":0.71403,"high":0.71403,"low":0.71386,"close":0.71388,"volume":672.97998046875},{"timestamp":1742404620000,"open":0.71386,"high":0.71388,"low":0.71367,"close":0.71369,"volume":889.0499877929688},{"timestamp":1742404680000,"open":0.71368,"high":0.71374,"low":0.71366,"close":0.71373,"volume":1002.739990234375},{"timestamp":1742404740000,"open":0.71372,"high":0.71384,"low":0.71371,"close":0.71379,"volume":985.0900268554688},{"timestamp":1742404800000,"open":0.71378,"high":0.71378,"low":0.71369,"close":0.71372,"volume":492.2300109863281},{"timestamp":1742404860000,"open":0.71376,"high":0.7138,"low":0.71373,"close":0.7138,"volume":630.1900024414062},{"timestamp":1742404920000,"open":0.71379,"high":0.71389,"low":0.71368,"close":0.71383,"volume":709.8599853515625},{"timestamp":1742404980000,"open":0.71383,"high":0.71391,"low":0.71369,"close":0.71377,"volume":1408.0400390625},{"timestamp":1742405040000,"open":0.71377,"high":0.71381,"low":0.7137,"close":0.71374,"volume":1222.7900390625},{"timestamp":1742405100000,"open":0.71372,"high":0.71373,"low":0.71365,"close":0.71367,"volume":741.1099853515625},{"timestamp":1742405160000,"open":0.71364,"high":0.71375,"low":0.71364,"close":0.71372,"volume":1064.1300048828125},{"timestamp":1742405220000,"open":0.71368,"high":0.71375,"low":0.71368,"close":0.71373,"volume":661.5599975585938},{"timestamp":1742405280000,"open":0.71371,"high":0.71378,"low":0.71369,"close":0.71369,"volume":960.52001953125},{"timestamp":1742405340000,"open":0.7137,"high":0.7137,"low":0.71356,"close":0.71358,"volume":1404.260009765625},{"timestamp":1742405400000,"open":0.71349,"high":0.71363,"low":0.7134,"close":0.71349,"volume":1324.1400146484375},{"timestamp":1742405460000,"open":0.7135,"high":0.71359,"low":0.71345,"close":0.71352,"volume":1465.3699951171875},{"timestamp":1742405520000,"open":0.71354,"high":0.71366,"low":0.7135,"close":0.71364,"volume":1040.949951171875},{"timestamp":1742405580000,"open":0.71361,"high":0.71364,"low":0.71353,"close":0.71357,"volume":568.8800048828125},{"timestamp":1742405640000,"open":0.71359,"high":0.71362,"low":0.71348,"close":0.71361,"volume":454.04998779296875},{"timestamp":1742405700000,"open":0.71359,"high":0.71359,"low":0.71343,"close":0.71352,"volume":1461.2099609375},{"timestamp":1742405760000,"open":0.71351,"high":0.71352,"low":0.71324,"close":0.71328,"volume":1712.8599853515625},{"timestamp":1742405820000,"open":0.71329,"high":0.71344,"low":0.71325,"close":0.7134,"volume":1993.6700439453125},{"timestamp":1742405880000,"open":0.71338,"high":0.71358,"low":0.71336,"close":0.71339,"volume":4410.83984375},{"timestamp":1742405940000,"open":0.71342,"high":0.71361,"low":0.71339,"close":0.71354,"volume":2190.159912109375},{"timestamp":1742406000000,"open":0.71356,"high":0.71362,"low":0.71336,"close":0.71337,"volume":2663.429931640625},{"timestamp":1742406060000,"open":0.71338,"high":0.71352,"low":0.71337,"close":0.71346,"volume":3174.169921875},{"timestamp":1742406120000,"open":0.71345,"high":0.71355,"low":0.71339,"close":0.7134,"volume":2927.81005859375},{"timestamp":1742406180000,"open":0.7134,"high":0.71344,"low":0.71337,"close":0.71341,"volume":2289.27001953125},{"timestamp":1742406240000,"open":0.71339,"high":0.71348,"low":0.71335,"close":0.71341,"volume":1922.4000244140625},{"timestamp":1742406300000,"open":0.71341,"high":0.71344,"low":0.71335,"close":0.71342,"volume":3856.60009765625},{"timestamp":1742406360000,"open":0.71342,"high":0.71348,"low":0.71338,"close":0.71342,"volume":2278},{"timestamp":1742406420000,"open":0.71342,"high":0.71342,"low":0.71331,"close":0.71334,"volume":1668.5400390625},{"timestamp":1742406480000,"open":0.71334,"high":0.71338,"low":0.71325,"close":0.71332,"volume":3505.719970703125},{"timestamp":1742406540000,"open":0.71329,"high":0.71332,"low":0.71303,"close":0.71307,"volume":2837.47998046875},{"timestamp":1742406600000,"open":0.71306,"high":0.71323,"low":0.71295,"close":0.71322,"volume":5080.5},{"timestamp":1742406660000,"open":0.71324,"high":0.71326,"low":0.71313,"close":0.71322,"volume":5394.97998046875},{"timestamp":1742406720000,"open":0.71321,"high":0.71328,"low":0.71301,"close":0.71309,"volume":3526.06005859375},{"timestamp":1742406780000,"open":0.71307,"high":0.71314,"low":0.71304,"close":0.71312,"volume":2842.22998046875},{"timestamp":1742406840000,"open":0.71311,"high":0.71345,"low":0.71305,"close":0.71341,"volume":4106.02978515625},{"timestamp":1742406900000,"open":0.71343,"high":0.71371,"low":0.71337,"close":0.71371,"volume":5552.5400390625},{"timestamp":1742406960000,"open":0.7137,"high":0.71386,"low":0.71367,"close":0.71383,"volume":6225.4599609375},{"timestamp":1742407020000,"open":0.71381,"high":0.7139,"low":0.71361,"close":0.71383,"volume":2529.429931640625},{"timestamp":1742407080000,"open":0.71384,"high":0.71414,"low":0.71365,"close":0.71406,"volume":3385.219970703125},{"timestamp":1742407140000,"open":0.71407,"high":0.71407,"low":0.71283,"close":0.71283,"volume":1744.2099609375},{"timestamp":1742407200000,"open":0.7132,"high":0.71478,"low":0.71296,"close":0.71455,"volume":2127.25},{"timestamp":1742407260000,"open":0.71446,"high":0.71478,"low":0.71422,"close":0.71455,"volume":1968.9100341796875},{"timestamp":1742407320000,"open":0.71455,"high":0.71496,"low":0.71424,"close":0.71478,"volume":1640.489990234375},{"timestamp":1742407380000,"open":0.71477,"high":0.71555,"low":0.7145,"close":0.71474,"volume":2545.639892578125},{"timestamp":1742407440000,"open":0.71474,"high":0.71542,"low":0.71473,"close":0.71518,"volume":3687.080078125},{"timestamp":1742407500000,"open":0.71518,"high":0.71519,"low":0.71489,"close":0.71507,"volume":3981.840087890625},{"timestamp":1742407560000,"open":0.71508,"high":0.71527,"low":0.71475,"close":0.71489,"volume":8151.22998046875},{"timestamp":1742407620000,"open":0.71486,"high":0.71497,"low":0.71472,"close":0.7149,"volume":1998.3599853515625},{"timestamp":1742407680000,"open":0.71491,"high":0.71505,"low":0.71484,"close":0.71504,"volume":2946.330078125},{"timestamp":1742407740000,"open":0.71505,"high":0.7153,"low":0.71503,"close":0.71519,"volume":3688.429931640625},{"timestamp":1742407800000,"open":0.7152,"high":0.71529,"low":0.71514,"close":0.71526,"volume":5631.77001953125},{"timestamp":1742407860000,"open":0.71525,"high":0.71543,"low":0.71485,"close":0.71498,"volume":3215.43994140625},{"timestamp":1742407920000,"open":0.71499,"high":0.71499,"low":0.71465,"close":0.71479,"volume":3569.1298828125},{"timestamp":1742407980000,"open":0.71486,"high":0.71493,"low":0.71475,"close":0.71478,"volume":1697.050048828125},{"timestamp":1742408040000,"open":0.71478,"high":0.71485,"low":0.7147,"close":0.7147,"volume":834.280029296875},{"timestamp":1742408100000,"open":0.7147,"high":0.71483,"low":0.71467,"close":0.71476,"volume":1506.9599609375},{"timestamp":1742408160000,"open":0.71475,"high":0.71492,"low":0.71459,"close":0.71475,"volume":1569.7099609375},{"timestamp":1742408220000,"open":0.71474,"high":0.71474,"low":0.71422,"close":0.71427,"volume":1628.31005859375},{"timestamp":1742408280000,"open":0.71424,"high":0.71445,"low":0.71403,"close":0.71406,"volume":2692.60009765625},{"timestamp":1742408340000,"open":0.71403,"high":0.71451,"low":0.71389,"close":0.71393,"volume":3621.080078125},{"timestamp":1742408400000,"open":0.7139,"high":0.71414,"low":0.71383,"close":0.71414,"volume":2589.050048828125},{"timestamp":1742408460000,"open":0.71414,"high":0.71439,"low":0.71365,"close":0.71368,"volume":3155.300048828125},{"timestamp":1742408520000,"open":0.71368,"high":0.71403,"low":0.7136,"close":0.71399,"volume":4373.9599609375},{"timestamp":1742408580000,"open":0.714,"high":0.7142,"low":0.71399,"close":0.71419,"volume":3445.030029296875},{"timestamp":1742408640000,"open":0.71419,"high":0.71437,"low":0.71411,"close":0.71412,"volume":2380.3798828125},{"timestamp":1742408700000,"open":0.71412,"high":0.71436,"low":0.71409,"close":0.71435,"volume":3111.18994140625},{"timestamp":1742408760000,"open":0.71433,"high":0.71439,"low":0.71409,"close":0.71411,"volume":2496.919921875},{"timestamp":1742408820000,"open":0.71412,"high":0.71426,"low":0.71407,"close":0.71425,"volume":3009.050048828125},{"timestamp":1742408880000,"open":0.71425,"high":0.71439,"low":0.71413,"close":0.71428,"volume":2932.610107421875},{"timestamp":1742408940000,"open":0.71428,"high":0.71439,"low":0.71423,"close":0.71431,"volume":2700.2900390625},{"timestamp":1742409000000,"open":0.71431,"high":0.71457,"low":0.71426,"close":0.71436,"volume":2477.7099609375},{"timestamp":1742409060000,"open":0.71436,"high":0.71467,"low":0.71423,"close":0.71462,"volume":1880.199951171875},{"timestamp":1742409120000,"open":0.71461,"high":0.71479,"low":0.71456,"close":0.71469,"volume":1540.3399658203125},{"timestamp":1742409180000,"open":0.7147,"high":0.71483,"low":0.71461,"close":0.71473,"volume":4181.68017578125},{"timestamp":1742409240000,"open":0.71475,"high":0.71499,"low":0.7147,"close":0.71496,"volume":5546.64990234375},{"timestamp":1742409300000,"open":0.71496,"high":0.71512,"low":0.71488,"close":0.71505,"volume":3164.429931640625},{"timestamp":1742409360000,"open":0.71509,"high":0.71527,"low":0.71486,"close":0.71499,"volume":3183.929931640625},{"timestamp":1742409420000,"open":0.71499,"high":0.71604,"low":0.71489,"close":0.71516,"volume":2902.10009765625},{"timestamp":1742409480000,"open":0.71528,"high":0.71532,"low":0.71489,"close":0.71498,"volume":3169.56005859375},{"timestamp":1742409540000,"open":0.71498,"high":0.71533,"low":0.71443,"close":0.71531,"volume":3620.68994140625},{"timestamp":1742409600000,"open":0.71535,"high":0.71535,"low":0.7149,"close":0.71519,"volume":3122},{"timestamp":1742409660000,"open":0.71517,"high":0.71563,"low":0.71512,"close":0.71553,"volume":2377.47998046875},{"timestamp":1742409720000,"open":0.71557,"high":0.71593,"low":0.71549,"close":0.71592,"volume":2979.14990234375},{"timestamp":1742409780000,"open":0.71601,"high":0.71624,"low":0.71581,"close":0.71606,"volume":3484.6201171875},{"timestamp":1742409840000,"open":0.71593,"high":0.71618,"low":0.7157,"close":0.71614,"volume":2852.06005859375},{"timestamp":1742409900000,"open":0.71613,"high":0.71619,"low":0.71582,"close":0.71599,"volume":2984.60009765625},{"timestamp":1742409960000,"open":0.71599,"high":0.71599,"low":0.7155,"close":0.71569,"volume":2536.1201171875},{"timestamp":1742410020000,"open":0.71569,"high":0.71582,"low":0.71544,"close":0.71582,"volume":2278.06005859375},{"timestamp":1742410080000,"open":0.71582,"high":0.71588,"low":0.71551,"close":0.71566,"volume":2081.06005859375},{"timestamp":1742410140000,"open":0.71552,"high":0.71599,"low":0.71545,"close":0.71587,"volume":2656.260009765625},{"timestamp":1742410200000,"open":0.71579,"high":0.71597,"low":0.71559,"close":0.7158,"volume":2627.1298828125},{"timestamp":1742410260000,"open":0.7158,"high":0.71582,"low":0.71539,"close":0.71559,"volume":3071.6298828125},{"timestamp":1742410320000,"open":0.71556,"high":0.71588,"low":0.71546,"close":0.71571,"volume":3644.179931640625},{"timestamp":1742410380000,"open":0.71571,"high":0.71584,"low":0.7157,"close":0.71579,"volume":3479.090087890625},{"timestamp":1742410440000,"open":0.71575,"high":0.71579,"low":0.71553,"close":0.71568,"volume":2959.4599609375},{"timestamp":1742410500000,"open":0.71569,"high":0.7158,"low":0.71544,"close":0.7158,"volume":3050.93994140625},{"timestamp":1742410560000,"open":0.71578,"high":0.71595,"low":0.71569,"close":0.71594,"volume":3432.639892578125},{"timestamp":1742410620000,"open":0.71594,"high":0.71604,"low":0.71579,"close":0.71587,"volume":1953.9599609375},{"timestamp":1742410680000,"open":0.71587,"high":0.71613,"low":0.71585,"close":0.71607,"volume":3601.47998046875},{"timestamp":1742410740000,"open":0.7161,"high":0.71669,"low":0.71602,"close":0.71654,"volume":4003.239990234375},{"timestamp":1742410800000,"open":0.71653,"high":0.71669,"low":0.71616,"close":0.71631,"volume":3712.139892578125},{"timestamp":1742410860000,"open":0.71634,"high":0.71634,"low":0.71611,"close":0.71618,"volume":1880.3800048828125},{"timestamp":1742410920000,"open":0.71618,"high":0.7162,"low":0.71602,"close":0.71606,"volume":4936.330078125},{"timestamp":1742410980000,"open":0.71606,"high":0.71614,"low":0.71588,"close":0.71612,"volume":5399.77978515625},{"timestamp":1742411040000,"open":0.71612,"high":0.71622,"low":0.71598,"close":0.71598,"volume":7491.1201171875},{"timestamp":1742411100000,"open":0.71599,"high":0.71609,"low":0.71573,"close":0.71581,"volume":6858.5498046875},{"timestamp":1742411160000,"open":0.7158,"high":0.71588,"low":0.71575,"close":0.71586,"volume":1771.2099609375},{"timestamp":1742411220000,"open":0.71586,"high":0.71612,"low":0.71582,"close":0.71607,"volume":2101.280029296875},{"timestamp":1742411280000,"open":0.71607,"high":0.71637,"low":0.71598,"close":0.71635,"volume":5078.91015625},{"timestamp":1742411340000,"open":0.71635,"high":0.71638,"low":0.71608,"close":0.71614,"volume":3654.820068359375},{"timestamp":1742411400000,"open":0.71617,"high":0.71659,"low":0.71617,"close":0.71657,"volume":6337.330078125},{"timestamp":1742411460000,"open":0.71657,"high":0.71662,"low":0.71616,"close":0.71619,"volume":3267.25},{"timestamp":1742411520000,"open":0.71619,"high":0.71622,"low":0.7159,"close":0.716,"volume":7399.75},{"timestamp":1742411580000,"open":0.716,"high":0.71605,"low":0.71588,"close":0.71595,"volume":8438.7099609375},{"timestamp":1742411640000,"open":0.71596,"high":0.71597,"low":0.7157,"close":0.7157,"volume":10057.009765625},{"timestamp":1742411700000,"open":0.71577,"high":0.71596,"low":0.71577,"close":0.71589,"volume":9674.990234375},{"timestamp":1742411760000,"open":0.71589,"high":0.71593,"low":0.71556,"close":0.71556,"volume":6750.240234375},{"timestamp":1742411820000,"open":0.71558,"high":0.71559,"low":0.71521,"close":0.71529,"volume":7698.27978515625},{"timestamp":1742411880000,"open":0.7153,"high":0.7153,"low":0.71497,"close":0.71511,"volume":6439.25},{"timestamp":1742411940000,"open":0.7151,"high":0.71517,"low":0.71494,"close":0.71512,"volume":7461.3798828125},{"timestamp":1742412000000,"open":0.71511,"high":0.71542,"low":0.71505,"close":0.71528,"volume":3905.260009765625},{"timestamp":1742412060000,"open":0.7152,"high":0.71533,"low":0.71519,"close":0.71523,"volume":3828.169921875},{"timestamp":1742412120000,"open":0.71524,"high":0.7153,"low":0.71513,"close":0.71513,"volume":1949.43994140625},{"timestamp":1742412180000,"open":0.71512,"high":0.71516,"low":0.71461,"close":0.71466,"volume":3150.830078125},{"timestamp":1742412240000,"open":0.71464,"high":0.71477,"low":0.71458,"close":0.71464,"volume":2461.080078125},{"timestamp":1742412300000,"open":0.71462,"high":0.71476,"low":0.71459,"close":0.71475,"volume":1557.9200439453125},{"timestamp":1742412360000,"open":0.71474,"high":0.71477,"low":0.71464,"close":0.71469,"volume":1113.219970703125},{"timestamp":1742412420000,"open":0.71468,"high":0.71482,"low":0.71467,"close":0.71475,"volume":1070.2099609375},{"timestamp":1742412480000,"open":0.71478,"high":0.71487,"low":0.71475,"close":0.71478,"volume":1182.260009765625},{"timestamp":1742412540000,"open":0.71478,"high":0.71481,"low":0.7147,"close":0.71479,"volume":1015.010009765625},{"timestamp":1742412600000,"open":0.71477,"high":0.71487,"low":0.71466,"close":0.71483,"volume":1090.97998046875},{"timestamp":1742412660000,"open":0.71485,"high":0.71493,"low":0.71472,"close":0.71472,"volume":1056.31005859375},{"timestamp":1742412720000,"open":0.71475,"high":0.71488,"low":0.71472,"close":0.71488,"volume":1070.6800537109375},{"timestamp":1742412780000,"open":0.71486,"high":0.71524,"low":0.71486,"close":0.71524,"volume":993.719970703125},{"timestamp":1742412840000,"open":0.71523,"high":0.71533,"low":0.7151,"close":0.71512,"volume":716.6300048828125},{"timestamp":1742412900000,"open":0.71513,"high":0.71519,"low":0.7151,"close":0.71519,"volume":807.6099853515625},{"timestamp":1742412960000,"open":0.71518,"high":0.71518,"low":0.71511,"close":0.71515,"volume":644.280029296875},{"timestamp":1742413020000,"open":0.71511,"high":0.7152,"low":0.715,"close":0.7152,"volume":2055.419921875},{"timestamp":1742413080000,"open":0.71519,"high":0.71525,"low":0.71517,"close":0.7152,"volume":928.1799926757812},{"timestamp":1742413140000,"open":0.71518,"high":0.71521,"low":0.71512,"close":0.71518,"volume":546},{"timestamp":1742413200000,"open":0.71517,"high":0.71519,"low":0.71502,"close":0.71503,"volume":633.3599853515625},{"timestamp":1742413260000,"open":0.71505,"high":0.71516,"low":0.71503,"close":0.71511,"volume":546},{"timestamp":1742413320000,"open":0.71513,"high":0.71517,"low":0.71512,"close":0.71517,"volume":502.29998779296875},{"timestamp":1742413380000,"open":0.71516,"high":0.71522,"low":0.71513,"close":0.71517,"volume":665.8599853515625},{"timestamp":1742413440000,"open":0.71518,"high":0.71537,"low":0.71514,"close":0.71535,"volume":752.989990234375},{"timestamp":1742413500000,"open":0.71537,"high":0.71546,"low":0.71533,"close":0.71544,"volume":458.2200012207031},{"timestamp":1742413560000,"open":0.71542,"high":0.71543,"low":0.71521,"close":0.71529,"volume":514.1300048828125},{"timestamp":1742413620000,"open":0.71526,"high":0.7153,"low":0.71511,"close":0.71515,"volume":2233.409912109375},{"timestamp":1742413680000,"open":0.71515,"high":0.71525,"low":0.71513,"close":0.71519,"volume":2441.830078125},{"timestamp":1742413740000,"open":0.71524,"high":0.71532,"low":0.71517,"close":0.7153,"volume":1629.6300048828125},{"timestamp":1742413800000,"open":0.71533,"high":0.71543,"low":0.71529,"close":0.71542,"volume":960.6699829101562},{"timestamp":1742413860000,"open":0.71541,"high":0.71544,"low":0.71521,"close":0.71529,"volume":1258.6500244140625},{"timestamp":1742413920000,"open":0.71528,"high":0.71537,"low":0.71522,"close":0.71537,"volume":1348.8399658203125},{"timestamp":1742413980000,"open":0.7153,"high":0.71545,"low":0.71493,"close":0.71512,"volume":1129.3299560546875},{"timestamp":1742414040000,"open":0.71507,"high":0.71515,"low":0.71477,"close":0.71495,"volume":1715.06005859375},{"timestamp":1742414100000,"open":0.71496,"high":0.71509,"low":0.71481,"close":0.71509,"volume":1387.9300537109375},{"timestamp":1742414160000,"open":0.71506,"high":0.71514,"low":0.71491,"close":0.71502,"volume":2021.56005859375},{"timestamp":1742414220000,"open":0.715,"high":0.71503,"low":0.71479,"close":0.71495,"volume":2165.300048828125},{"timestamp":1742414280000,"open":0.71493,"high":0.71494,"low":0.71481,"close":0.71485,"volume":1598.97998046875},{"timestamp":1742414340000,"open":0.71493,"high":0.71506,"low":0.71492,"close":0.71496,"volume":2124.909912109375},{"timestamp":1742414400000,"open":0.71494,"high":0.71506,"low":0.71493,"close":0.71501,"volume":1137.7900390625},{"timestamp":1742414460000,"open":0.71501,"high":0.71513,"low":0.715,"close":0.7151,"volume":1006.8200073242188},{"timestamp":1742414520000,"open":0.7151,"high":0.71513,"low":0.71503,"close":0.7151,"volume":1381.52001953125},{"timestamp":1742414580000,"open":0.71511,"high":0.71511,"low":0.715,"close":0.71508,"volume":1269.18994140625},{"timestamp":1742414640000,"open":0.71508,"high":0.71508,"low":0.71499,"close":0.71507,"volume":1285.4599609375},{"timestamp":1742414700000,"open":0.71507,"high":0.71509,"low":0.71494,"close":0.71502,"volume":1335.8699951171875},{"timestamp":1742414760000,"open":0.71501,"high":0.71507,"low":0.71499,"close":0.71502,"volume":967.0900268554688},{"timestamp":1742414820000,"open":0.71502,"high":0.71503,"low":0.71496,"close":0.715,"volume":1605.219970703125},{"timestamp":1742414880000,"open":0.715,"high":0.71503,"low":0.71479,"close":0.71486,"volume":1570.4000244140625},{"timestamp":1742414940000,"open":0.71489,"high":0.71489,"low":0.71478,"close":0.71486,"volume":1151.0400390625},{"timestamp":1742415000000,"open":0.71486,"high":0.715,"low":0.71483,"close":0.71499,"volume":2040.3699951171875},{"timestamp":1742415060000,"open":0.71499,"high":0.71524,"low":0.71496,"close":0.71517,"volume":2393.5400390625},{"timestamp":1742415120000,"open":0.71518,"high":0.71533,"low":0.71513,"close":0.71532,"volume":1320.1099853515625},{"timestamp":1742415180000,"open":0.7153,"high":0.71537,"low":0.71527,"close":0.71531,"volume":1163.8800048828125},{"timestamp":1742415240000,"open":0.71532,"high":0.7155,"low":0.71528,"close":0.7155,"volume":2538.360107421875},{"timestamp":1742415300000,"open":0.7155,"high":0.71561,"low":0.71541,"close":0.71545,"volume":2589.22998046875},{"timestamp":1742415360000,"open":0.71543,"high":0.71554,"low":0.71537,"close":0.71544,"volume":2150.669921875},{"timestamp":1742415420000,"open":0.71545,"high":0.71547,"low":0.7154,"close":0.71546,"volume":1355.9300537109375},{"timestamp":1742415480000,"open":0.71546,"high":0.7156,"low":0.71541,"close":0.71546,"volume":1477.3699951171875},{"timestamp":1742415540000,"open":0.71545,"high":0.71547,"low":0.71527,"close":0.71527,"volume":1081.4000244140625},{"timestamp":1742415600000,"open":0.71528,"high":0.71535,"low":0.71525,"close":0.71527,"volume":1390.97998046875},{"timestamp":1742415660000,"open":0.71526,"high":0.7153,"low":0.71523,"close":0.7153,"volume":1021.4400024414062},{"timestamp":1742415720000,"open":0.71528,"high":0.71533,"low":0.71528,"close":0.71531,"volume":758.239990234375},{"timestamp":1742415780000,"open":0.71531,"high":0.71533,"low":0.71529,"close":0.71532,"volume":908.22998046875},{"timestamp":1742415840000,"open":0.7153,"high":0.71535,"low":0.71529,"close":0.71535,"volume":720.0599975585938},{"timestamp":1742415900000,"open":0.71534,"high":0.71538,"low":0.71534,"close":0.71538,"volume":512.77001953125},{"timestamp":1742415960000,"open":0.71539,"high":0.7154,"low":0.71536,"close":0.71538,"volume":349.1199951171875},{"timestamp":1742416020000,"open":0.7154,"high":0.7154,"low":0.71535,"close":0.71537,"volume":261.8399963378906},{"timestamp":1742416080000,"open":0.71537,"high":0.71537,"low":0.7153,"close":0.71537,"volume":545.4500122070312},{"timestamp":1742416140000,"open":0.71537,"high":0.71537,"low":0.71519,"close":0.71521,"volume":921.780029296875},{"timestamp":1742416200000,"open":0.71521,"high":0.71527,"low":0.71513,"close":0.71519,"volume":1874.8699951171875},{"timestamp":1742416260000,"open":0.71528,"high":0.71531,"low":0.71508,"close":0.71528,"volume":1754.1500244140625},{"timestamp":1742416320000,"open":0.71522,"high":0.71531,"low":0.71508,"close":0.71523,"volume":3129.909912109375},{"timestamp":1742416380000,"open":0.7152,"high":0.7153,"low":0.71519,"close":0.71528,"volume":1063.699951171875},{"timestamp":1742416440000,"open":0.7153,"high":0.71534,"low":0.71527,"close":0.71532,"volume":600.0499877929688},{"timestamp":1742416500000,"open":0.7153,"high":0.71544,"low":0.71528,"close":0.71539,"volume":943.0399780273438},{"timestamp":1742416560000,"open":0.71535,"high":0.71542,"low":0.7153,"close":0.71531,"volume":1024.5999755859375},{"timestamp":1742416620000,"open":0.71533,"high":0.71542,"low":0.7153,"close":0.71534,"volume":983.7100219726562},{"timestamp":1742416680000,"open":0.71535,"high":0.71542,"low":0.71531,"close":0.71534,"volume":815.4199829101562},{"timestamp":1742416740000,"open":0.71532,"high":0.71538,"low":0.71531,"close":0.71536,"volume":1177.77001953125},{"timestamp":1742416800000,"open":0.71536,"high":0.71544,"low":0.71532,"close":0.71542,"volume":995.2899780273438},{"timestamp":1742416860000,"open":0.71539,"high":0.71551,"low":0.71539,"close":0.71546,"volume":632.1799926757812},{"timestamp":1742416920000,"open":0.71545,"high":0.71553,"low":0.7154,"close":0.71543,"volume":438.739990234375},{"timestamp":1742416980000,"open":0.71546,"high":0.71546,"low":0.71531,"close":0.71535,"volume":613.1099853515625},{"timestamp":1742417040000,"open":0.71532,"high":0.71536,"low":0.71531,"close":0.71535,"volume":283.3999938964844},{"timestamp":1742417100000,"open":0.71533,"high":0.7154,"low":0.7153,"close":0.71535,"volume":991.9000244140625},{"timestamp":1742417160000,"open":0.71537,"high":0.71548,"low":0.71535,"close":0.71548,"volume":1057.300048828125},{"timestamp":1742417220000,"open":0.71549,"high":0.71551,"low":0.71543,"close":0.71547,"volume":1133.5999755859375},{"timestamp":1742417280000,"open":0.7155,"high":0.7155,"low":0.71531,"close":0.71531,"volume":321.55999755859375},{"timestamp":1742417340000,"open":0.7153,"high":0.7155,"low":0.7153,"close":0.71548,"volume":1776.8599853515625},{"timestamp":1742417400000,"open":0.71544,"high":0.71548,"low":0.7154,"close":0.71544,"volume":1231.43994140625},{"timestamp":1742417460000,"open":0.71542,"high":0.71554,"low":0.71542,"close":0.71554,"volume":1133.5999755859375},{"timestamp":1742417520000,"open":0.7155,"high":0.71554,"low":0.71545,"close":0.71551,"volume":1228.9300537109375},{"timestamp":1742417580000,"open":0.71554,"high":0.71554,"low":0.7154,"close":0.71546,"volume":1435.8900146484375},{"timestamp":1742417640000,"open":0.71546,"high":0.71552,"low":0.71535,"close":0.71535,"volume":1152.2900390625},{"timestamp":1742417700000,"open":0.7154,"high":0.71579,"low":0.71537,"close":0.71545,"volume":2214.6201171875},{"timestamp":1742417760000,"open":0.71543,"high":0.7155,"low":0.7153,"close":0.71532,"volume":893.739990234375},{"timestamp":1742417820000,"open":0.71532,"high":0.71545,"low":0.7151,"close":0.71527,"volume":1552.47998046875},{"timestamp":1742417880000,"open":0.71526,"high":0.71532,"low":0.71505,"close":0.71521,"volume":1307.280029296875},{"timestamp":1742417940000,"open":0.71523,"high":0.71547,"low":0.71456,"close":0.71504,"volume":1209.1600341796875},{"timestamp":1742418240000,"open":0.71401,"high":0.71401,"low":0.71401,"close":0.71401,"volume":14.510000228881836},{"timestamp":1742418300000,"open":0.71398,"high":0.71454,"low":0.71398,"close":0.71454,"volume":163.32000732421875},{"timestamp":1742418360000,"open":0.71455,"high":0.71455,"low":0.71406,"close":0.71407,"volume":108.94000244140625},{"timestamp":1742418420000,"open":0.71389,"high":0.71405,"low":0.71385,"close":0.71399,"volume":125.19999694824219},{"timestamp":1742418480000,"open":0.714,"high":0.714,"low":0.71399,"close":0.71399,"volume":19.040000915527344},{"timestamp":1742418540000,"open":0.71398,"high":0.71399,"low":0.71388,"close":0.71399,"volume":40.79999923706055},{"timestamp":1742418600000,"open":0.71179,"high":0.71409,"low":0.71179,"close":0.71408,"volume":118.41000366210938},{"timestamp":1742418660000,"open":0.71408,"high":0.71408,"low":0.71398,"close":0.71398,"volume":16.34000015258789},{"timestamp":1742418720000,"open":0.71413,"high":0.71426,"low":0.71398,"close":0.71426,"volume":49.02000045776367},{"timestamp":1742418780000,"open":0.71426,"high":0.71427,"low":0.71426,"close":0.71426,"volume":61.29999923706055},{"timestamp":1742418840000,"open":0.71426,"high":0.71426,"low":0.71417,"close":0.71417,"volume":33.77000045776367},{"timestamp":1742418900000,"open":0.71417,"high":0.71417,"low":0.71398,"close":0.71417,"volume":254.75999450683594},{"timestamp":1742418960000,"open":0.71416,"high":0.71417,"low":0.71416,"close":0.71417,"volume":85.75},{"timestamp":1742419020000,"open":0.71417,"high":0.71426,"low":0.71417,"close":0.71426,"volume":24.510000228881836},{"timestamp":1742419080000,"open":0.71422,"high":0.71422,"low":0.71417,"close":0.71417,"volume":20.40999984741211},{"timestamp":1742419140000,"open":0.71417,"high":0.71417,"low":0.71416,"close":0.71416,"volume":49},{"timestamp":1742419200000,"open":0.71416,"high":0.71426,"low":0.71416,"close":0.71417,"volume":147.25},{"timestamp":1742419260000,"open":0.71417,"high":0.71431,"low":0.71417,"close":0.71427,"volume":62.34000015258789},{"timestamp":1742419320000,"open":0.71417,"high":0.71443,"low":0.71402,"close":0.71402,"volume":383.79998779296875},{"timestamp":1742419380000,"open":0.71402,"high":0.71416,"low":0.71402,"close":0.71416,"volume":61.25},{"timestamp":1742419440000,"open":0.71417,"high":0.71417,"low":0.71417,"close":0.71417,"volume":73.5},{"timestamp":1742419500000,"open":0.71417,"high":0.71417,"low":0.71402,"close":0.71403,"volume":114.31999969482422},{"timestamp":1742419560000,"open":0.71403,"high":0.71403,"low":0.71403,"close":0.71403,"volume":34.0099983215332},{"timestamp":1742419620000,"open":0.71403,"high":0.71403,"low":0.71402,"close":0.71402,"volume":36.75},{"timestamp":1742419680000,"open":0.71414,"high":0.71414,"low":0.71411,"close":0.71412,"volume":49},{"timestamp":1742419740000,"open":0.71414,"high":0.71419,"low":0.71413,"close":0.71419,"volume":53.04999923706055},{"timestamp":1742419800000,"open":0.71417,"high":0.71448,"low":0.71417,"close":0.71436,"volume":142.8699951171875},{"timestamp":1742419860000,"open":0.71438,"high":0.71442,"low":0.71438,"close":0.71441,"volume":98.01000213623047},{"timestamp":1742419920000,"open":0.71439,"high":0.7144,"low":0.71416,"close":0.71416,"volume":40.02000045776367},{"timestamp":1742419980000,"open":0.71419,"high":0.7144,"low":0.71419,"close":0.7144,"volume":38.93000030517578},{"timestamp":1742420040000,"open":0.71416,"high":0.7144,"low":0.71416,"close":0.7144,"volume":57.439998626708984},{"timestamp":1742420100000,"open":0.7142,"high":0.7142,"low":0.71415,"close":0.71415,"volume":29.399999618530273},{"timestamp":1742420160000,"open":0.71415,"high":0.71457,"low":0.71415,"close":0.71457,"volume":44.11000061035156},{"timestamp":1742420220000,"open":0.7147,"high":0.7147,"low":0.7144,"close":0.7144,"volume":20.149999618530273},{"timestamp":1742420280000,"open":0.71413,"high":0.71413,"low":0.71413,"close":0.71413,"volume":11.979999542236328},{"timestamp":1742420340000,"open":0.71424,"high":0.71447,"low":0.71418,"close":0.7144,"volume":58.22999954223633},{"timestamp":1742420400000,"open":0.7144,"high":0.7144,"low":0.7144,"close":0.7144,"volume":18.5},{"timestamp":1742420460000,"open":0.71429,"high":0.7144,"low":0.71429,"close":0.71439,"volume":46.25},{"timestamp":1742420520000,"open":0.71436,"high":0.71438,"low":0.71436,"close":0.71438,"volume":27.75},{"timestamp":1742420580000,"open":0.7144,"high":0.71449,"low":0.7144,"close":0.71449,"volume":93.11000061035156},{"timestamp":1742420640000,"open":0.71449,"high":0.71475,"low":0.71445,"close":0.71445,"volume":197.69000244140625},{"timestamp":1742420700000,"open":0.71466,"high":0.71478,"low":0.71446,"close":0.71476,"volume":178.57000732421875},{"timestamp":1742420760000,"open":0.71475,"high":0.71476,"low":0.71474,"close":0.71474,"volume":36.779998779296875},{"timestamp":1742420820000,"open":0.71478,"high":0.71484,"low":0.71478,"close":0.7148,"volume":74.93000030517578},{"timestamp":1742420880000,"open":0.7148,"high":0.71481,"low":0.7148,"close":0.71481,"volume":49.08000183105469},{"timestamp":1742420940000,"open":0.71481,"high":0.71481,"low":0.71473,"close":0.71473,"volume":36.790000915527344},{"timestamp":1742421000000,"open":0.71478,"high":0.71479,"low":0.71478,"close":0.71479,"volume":16.34000015258789},{"timestamp":1742421060000,"open":0.71439,"high":0.7148,"low":0.71439,"close":0.71458,"volume":86.66999816894531},{"timestamp":1742421120000,"open":0.71458,"high":0.71459,"low":0.71457,"close":0.71458,"volume":53.13999938964844},{"timestamp":1742421180000,"open":0.71418,"high":0.71438,"low":0.71418,"close":0.71438,"volume":45.7400016784668},{"timestamp":1742421240000,"open":0.71438,"high":0.71439,"low":0.71438,"close":0.71438,"volume":33.7599983215332},{"timestamp":1742421300000,"open":0.71481,"high":0.71481,"low":0.71451,"close":0.71457,"volume":40.849998474121094},{"timestamp":1742421360000,"open":0.71458,"high":0.71458,"low":0.71458,"close":0.71458,"volume":8.170000076293945},{"timestamp":1742421420000,"open":0.71457,"high":0.71472,"low":0.71427,"close":0.71463,"volume":66.44000244140625},{"timestamp":1742421480000,"open":0.71463,"high":0.71463,"low":0.71428,"close":0.71428,"volume":21.229999542236328},{"timestamp":1742421540000,"open":0.7145,"high":0.71452,"low":0.71439,"close":0.71452,"volume":24.489999771118164},{"timestamp":1742421660000,"open":0.71504,"high":0.71504,"low":0.71504,"close":0.71504,"volume":8.170000076293945},{"timestamp":1742421840000,"open":0.71511,"high":0.71522,"low":0.71493,"close":0.71516,"volume":1004.9199829101562},{"timestamp":1742421900000,"open":0.71516,"high":0.71542,"low":0.71507,"close":0.71536,"volume":608.3900146484375},{"timestamp":1742421960000,"open":0.71531,"high":0.71534,"low":0.71505,"close":0.71516,"volume":163.39999389648438},{"timestamp":1742422020000,"open":0.71514,"high":0.71548,"low":0.71504,"close":0.71534,"volume":308.82000732421875},{"timestamp":1742422080000,"open":0.71537,"high":0.71539,"low":0.71534,"close":0.71537,"volume":106.20999908447266},{"timestamp":1742422140000,"open":0.71536,"high":0.71536,"low":0.71519,"close":0.71522,"volume":522.8800048828125},{"timestamp":1742422200000,"open":0.71524,"high":0.71537,"low":0.71492,"close":0.71515,"volume":1217.3299560546875},{"timestamp":1742422260000,"open":0.71519,"high":0.71525,"low":0.71512,"close":0.71519,"volume":367.6499938964844},{"timestamp":1742422320000,"open":0.71519,"high":0.71527,"low":0.71514,"close":0.71527,"volume":261.44000244140625},{"timestamp":1742422380000,"open":0.71526,"high":0.71545,"low":0.7152,"close":0.71538,"volume":351.30999755859375},{"timestamp":1742422440000,"open":0.71539,"high":0.71539,"low":0.71537,"close":0.71538,"volume":81.69999694824219},{"timestamp":1742422500000,"open":0.7154,"high":0.71598,"low":0.71538,"close":0.71585,"volume":644.8099975585938},{"timestamp":1742422560000,"open":0.71585,"high":0.71589,"low":0.71529,"close":0.71572,"volume":1064.949951171875},{"timestamp":1742422620000,"open":0.71571,"high":0.71577,"low":0.71536,"close":0.71576,"volume":416.1600036621094},{"timestamp":1742422680000,"open":0.71574,"high":0.71575,"low":0.71546,"close":0.71555,"volume":799.6900024414062},{"timestamp":1742422740000,"open":0.71559,"high":0.71581,"low":0.71555,"close":0.71577,"volume":367.3500061035156},{"timestamp":1742422800000,"open":0.71573,"high":0.71582,"low":0.7156,"close":0.71575,"volume":632.6400146484375},{"timestamp":1742422860000,"open":0.71572,"high":0.71576,"low":0.71547,"close":0.71574,"volume":563.5},{"timestamp":1742422920000,"open":0.71572,"high":0.71581,"low":0.71553,"close":0.71554,"volume":285.739990234375},{"timestamp":1742422980000,"open":0.71555,"high":0.71556,"low":0.71552,"close":0.71552,"volume":106.08000183105469},{"timestamp":1742423040000,"open":0.71553,"high":0.71565,"low":0.71534,"close":0.71541,"volume":440.8999938964844},{"timestamp":1742423100000,"open":0.71539,"high":0.71556,"low":0.71533,"close":0.71555,"volume":457.4700012207031},{"timestamp":1742423160000,"open":0.71576,"high":0.71578,"low":0.7156,"close":0.71577,"volume":220.5399932861328},{"timestamp":1742423220000,"open":0.71576,"high":0.71583,"low":0.71561,"close":0.71569,"volume":155.0399932861328},{"timestamp":1742423280000,"open":0.71571,"high":0.71576,"low":0.71542,"close":0.71556,"volume":661.5499877929688},{"timestamp":1742423340000,"open":0.71556,"high":0.71557,"low":0.71518,"close":0.71522,"volume":228.75999450683594},{"timestamp":1742423400000,"open":0.71523,"high":0.71542,"low":0.71523,"close":0.71541,"volume":171.57000732421875},{"timestamp":1742423460000,"open":0.71538,"high":0.71547,"low":0.71522,"close":0.71538,"volume":465.69000244140625},{"timestamp":1742423520000,"open":0.71536,"high":0.71542,"low":0.71524,"close":0.71532,"volume":171.57000732421875},{"timestamp":1742423580000,"open":0.71532,"high":0.71532,"low":0.71523,"close":0.71523,"volume":24.510000228881836},{"timestamp":1742423640000,"open":0.71493,"high":0.71525,"low":0.71493,"close":0.71524,"volume":65.3499984741211},{"timestamp":1742423700000,"open":0.71525,"high":0.71525,"low":0.71523,"close":0.71523,"volume":32.68000030517578},{"timestamp":1742423760000,"open":0.7152,"high":0.71528,"low":0.7152,"close":0.71527,"volume":98.04000091552734},{"timestamp":1742423820000,"open":0.71528,"high":0.71545,"low":0.7152,"close":0.71533,"volume":411.2099914550781},{"timestamp":1742423880000,"open":0.71526,"high":0.7154,"low":0.71516,"close":0.7154,"volume":277.7799987792969},{"timestamp":1742423940000,"open":0.7154,"high":0.71541,"low":0.71507,"close":0.71515,"volume":566.4500122070312},{"timestamp":1742424000000,"open":0.71516,"high":0.71529,"low":0.71515,"close":0.71528,"volume":236.92999267578125},{"timestamp":1742424060000,"open":0.71528,"high":0.71545,"low":0.7152,"close":0.71532,"volume":495.6400146484375},{"timestamp":1742424120000,"open":0.71522,"high":0.71537,"low":0.71512,"close":0.71512,"volume":220.58999633789062},{"timestamp":1742424180000,"open":0.71496,"high":0.71506,"low":0.71494,"close":0.71494,"volume":98.04000091552734},{"timestamp":1742424240000,"open":0.71494,"high":0.71511,"low":0.71491,"close":0.715,"volume":441.17999267578125},{"timestamp":1742424300000,"open":0.71502,"high":0.71517,"low":0.71501,"close":0.71515,"volume":236.92999267578125},{"timestamp":1742424360000,"open":0.71525,"high":0.71528,"low":0.71519,"close":0.71522,"volume":147.05999755859375},{"timestamp":1742424420000,"open":0.71507,"high":0.71509,"low":0.71507,"close":0.71508,"volume":40.849998474121094},{"timestamp":1742424480000,"open":0.7151,"high":0.7151,"low":0.71508,"close":0.71509,"volume":49.02000045776367},{"timestamp":1742424540000,"open":0.7151,"high":0.71533,"low":0.71508,"close":0.71525,"volume":315.8999938964844},{"timestamp":1742424600000,"open":0.71528,"high":0.7155,"low":0.71507,"close":0.71528,"volume":563.719970703125},{"timestamp":1742424660000,"open":0.71528,"high":0.71546,"low":0.7152,"close":0.71543,"volume":498.3699951171875},{"timestamp":1742424720000,"open":0.71545,"high":0.71546,"low":0.7151,"close":0.71532,"volume":560.469970703125},{"timestamp":1742424780000,"open":0.71533,"high":0.71537,"low":0.71515,"close":0.71515,"volume":155.22999572753906},{"timestamp":1742424840000,"open":0.71514,"high":0.71526,"low":0.71514,"close":0.71525,"volume":89.87000274658203},{"timestamp":1742424900000,"open":0.71473,"high":0.71488,"low":0.71473,"close":0.71486,"volume":35.939998626708984},{"timestamp":1742424960000,"open":0.71539,"high":0.71539,"low":0.71522,"close":0.71522,"volume":49.02000045776367},{"timestamp":1742425020000,"open":0.71523,"high":0.71528,"low":0.71511,"close":0.71523,"volume":547.3900146484375},{"timestamp":1742425080000,"open":0.71523,"high":0.71538,"low":0.71518,"close":0.71529,"volume":147.05999755859375},{"timestamp":1742425140000,"open":0.7153,"high":0.71542,"low":0.71523,"close":0.71533,"volume":378.54998779296875},{"timestamp":1742425200000,"open":0.71525,"high":0.7153,"low":0.71494,"close":0.7153,"volume":517.52001953125},{"timestamp":1742425260000,"open":0.7153,"high":0.71532,"low":0.71517,"close":0.71531,"volume":288.7099914550781},{"timestamp":1742425320000,"open":0.71531,"high":0.71539,"low":0.71501,"close":0.71517,"volume":604.530029296875},{"timestamp":1742425380000,"open":0.71516,"high":0.71544,"low":0.7151,"close":0.71528,"volume":592.3699951171875},{"timestamp":1742425440000,"open":0.71532,"high":0.71532,"low":0.71489,"close":0.71525,"volume":273.8900146484375},{"timestamp":1742425500000,"open":0.71525,"high":0.71534,"low":0.71519,"close":0.7152,"volume":110.3499984741211},{"timestamp":1742425560000,"open":0.71521,"high":0.71528,"low":0.71489,"close":0.71511,"volume":363.70001220703125},{"timestamp":1742425620000,"open":0.71512,"high":0.71518,"low":0.71496,"close":0.71504,"volume":200.3699951171875},{"timestamp":1742425680000,"open":0.71506,"high":0.71536,"low":0.71499,"close":0.71536,"volume":355.42999267578125},{"timestamp":1742425740000,"open":0.71533,"high":0.71545,"low":0.71499,"close":0.71535,"volume":580.0700073242188},{"timestamp":1742425800000,"open":0.71535,"high":0.71549,"low":0.71505,"close":0.71533,"volume":476.5899963378906},{"timestamp":1742425860000,"open":0.7153,"high":0.71534,"low":0.71521,"close":0.71524,"volume":220.58999633789062},{"timestamp":1742425920000,"open":0.71521,"high":0.71529,"low":0.71518,"close":0.71523,"volume":400.3299865722656},{"timestamp":1742425980000,"open":0.71524,"high":0.71527,"low":0.71517,"close":0.71521,"volume":187.92999267578125},{"timestamp":1742426040000,"open":0.71518,"high":0.71526,"low":0.71518,"close":0.71522,"volume":266.8999938964844},{"timestamp":1742426100000,"open":0.71523,"high":0.71533,"low":0.71513,"close":0.71532,"volume":708.0999755859375},{"timestamp":1742426160000,"open":0.71534,"high":0.71535,"low":0.71511,"close":0.71518,"volume":708.0999755859375},{"timestamp":1742426220000,"open":0.71518,"high":0.71534,"low":0.71502,"close":0.7152,"volume":1620.4100341796875},{"timestamp":1742426280000,"open":0.7152,"high":0.71532,"low":0.71502,"close":0.7153,"volume":1405.260009765625},{"timestamp":1742426340000,"open":0.7153,"high":0.71541,"low":0.71511,"close":0.71513,"volume":1741.93994140625},{"timestamp":1742426400000,"open":0.71516,"high":0.7154,"low":0.71507,"close":0.71512,"volume":2271.280029296875},{"timestamp":1742426460000,"open":0.71523,"high":0.71529,"low":0.71494,"close":0.71517,"volume":2034.3499755859375},{"timestamp":1742426520000,"open":0.71517,"high":0.71528,"low":0.71482,"close":0.71514,"volume":1726.739990234375},{"timestamp":1742426580000,"open":0.71513,"high":0.71552,"low":0.71501,"close":0.71551,"volume":3141.860107421875},{"timestamp":1742426640000,"open":0.71551,"high":0.71578,"low":0.71547,"close":0.71569,"volume":561.8499755859375},{"timestamp":1742426700000,"open":0.71572,"high":0.71572,"low":0.71566,"close":0.71571,"volume":1288.7099609375},{"timestamp":1742426760000,"open":0.7157,"high":0.71577,"low":0.71568,"close":0.71574,"volume":1538.4599609375},{"timestamp":1742426820000,"open":0.71574,"high":0.71575,"low":0.7151,"close":0.71521,"volume":2731.219970703125},{"timestamp":1742426880000,"open":0.71524,"high":0.71534,"low":0.71507,"close":0.71524,"volume":1384.18994140625},{"timestamp":1742426940000,"open":0.71532,"high":0.71536,"low":0.7151,"close":0.71521,"volume":789.4199829101562},{"timestamp":1742427000000,"open":0.71527,"high":0.71531,"low":0.71513,"close":0.71526,"volume":1095.219970703125},{"timestamp":1742427060000,"open":0.71526,"high":0.71577,"low":0.7152,"close":0.71576,"volume":1020.0700073242188},{"timestamp":1742427120000,"open":0.71577,"high":0.7158,"low":0.71574,"close":0.71579,"volume":443.6300048828125},{"timestamp":1742427180000,"open":0.7158,"high":0.71582,"low":0.71577,"close":0.71578,"volume":997.1500244140625},{"timestamp":1742427240000,"open":0.71577,"high":0.71588,"low":0.71577,"close":0.71578,"volume":535.6099853515625},{"timestamp":1742427300000,"open":0.71577,"high":0.7159,"low":0.71577,"close":0.71582,"volume":1297.3199462890625},{"timestamp":1742427360000,"open":0.71579,"high":0.71581,"low":0.71537,"close":0.71571,"volume":1677.0799560546875},{"timestamp":1742427420000,"open":0.71574,"high":0.71577,"low":0.71522,"close":0.7154,"volume":2013.9100341796875},{"timestamp":1742427480000,"open":0.71541,"high":0.71547,"low":0.7153,"close":0.71539,"volume":2779.199951171875},{"timestamp":1742427540000,"open":0.71541,"high":0.71553,"low":0.71516,"close":0.71534,"volume":1762.7900390625},{"timestamp":1742427600000,"open":0.71533,"high":0.71547,"low":0.71525,"close":0.71541,"volume":746.3599853515625},{"timestamp":1742427660000,"open":0.71541,"high":0.71571,"low":0.71522,"close":0.71569,"volume":1405.6800537109375},{"timestamp":1742427720000,"open":0.71569,"high":0.71572,"low":0.71563,"close":0.71568,"volume":2027.47998046875},{"timestamp":1742427780000,"open":0.71567,"high":0.7159,"low":0.71566,"close":0.71587,"volume":1056.25},{"timestamp":1742427840000,"open":0.71589,"high":0.7159,"low":0.71585,"close":0.71586,"volume":677.3900146484375},{"timestamp":1742427900000,"open":0.71589,"high":0.71589,"low":0.71574,"close":0.71574,"volume":1482.1800537109375},{"timestamp":1742427960000,"open":0.71574,"high":0.71589,"low":0.71565,"close":0.71588,"volume":1896.489990234375},{"timestamp":1742428020000,"open":0.71589,"high":0.71603,"low":0.71563,"close":0.716,"volume":1598.1099853515625},{"timestamp":1742428080000,"open":0.71601,"high":0.71602,"low":0.71589,"close":0.71597,"volume":1197.8800048828125},{"timestamp":1742428140000,"open":0.71599,"high":0.71602,"low":0.7159,"close":0.71597,"volume":642.510009765625},{"timestamp":1742428200000,"open":0.71593,"high":0.71599,"low":0.71587,"close":0.71596,"volume":1143.3900146484375},{"timestamp":1742428260000,"open":0.71597,"high":0.71607,"low":0.71587,"close":0.71607,"volume":1239.6300048828125},{"timestamp":1742428320000,"open":0.71611,"high":0.71613,"low":0.71607,"close":0.71611,"volume":1284.0799560546875},{"timestamp":1742428380000,"open":0.71611,"high":0.71615,"low":0.7161,"close":0.71614,"volume":348.5},{"timestamp":1742428440000,"open":0.71615,"high":0.7162,"low":0.7161,"close":0.71612,"volume":1548.4300537109375},{"timestamp":1742428500000,"open":0.71611,"high":0.71617,"low":0.71529,"close":0.71531,"volume":1823.0400390625},{"timestamp":1742428560000,"open":0.71548,"high":0.71602,"low":0.71526,"close":0.71598,"volume":966.9600219726562},{"timestamp":1742428620000,"open":0.71598,"high":0.716,"low":0.71597,"close":0.716,"volume":342.9599914550781},{"timestamp":1742428680000,"open":0.716,"high":0.71603,"low":0.71598,"close":0.71602,"volume":802.8599853515625},{"timestamp":1742428740000,"open":0.71601,"high":0.71608,"low":0.716,"close":0.71601,"volume":726.6599731445312}]