[{"timestamp":1742342400000,"open":0.67813,"high":0.67816,"low":0.67809,"close":0.67812,"volume":4153.75},{"timestamp":1742342460000,"open":0.67817,"high":0.67819,"low":0.6781,"close":0.67816,"volume":1234.22998046875},{"timestamp":1742342520000,"open":0.67815,"high":0.67819,"low":0.67803,"close":0.67811,"volume":2237.06005859375},{"timestamp":1742342580000,"open":0.67813,"high":0.67816,"low":0.67808,"close":0.67812,"volume":1886.9599609375},{"timestamp":1742342640000,"open":0.67816,"high":0.67816,"low":0.6781,"close":0.67813,"volume":1548.760009765625},{"timestamp":1742342700000,"open":0.67813,"high":0.67818,"low":0.67809,"close":0.67812,"volume":1857.27001953125},{"timestamp":1742342760000,"open":0.67813,"high":0.67813,"low":0.67809,"close":0.67812,"volume":148.35000610351562},{"timestamp":1742342820000,"open":0.67809,"high":0.67814,"low":0.67809,"close":0.67814,"volume":768.4500122070312},{"timestamp":1742342880000,"open":0.67813,"high":0.67817,"low":0.6781,"close":0.67815,"volume":1590.260009765625},{"timestamp":1742342940000,"open":0.67812,"high":0.67818,"low":0.67812,"close":0.67816,"volume":854.4600219726562},{"timestamp":1742343000000,"open":0.67813,"high":0.67826,"low":0.67812,"close":0.6782,"volume":1803.72998046875},{"timestamp":1742343060000,"open":0.67821,"high":0.67824,"low":0.67817,"close":0.67822,"volume":1139.1800537109375},{"timestamp":1742343120000,"open":0.6782,"high":0.67822,"low":0.67809,"close":0.67814,"volume":4871.490234375},{"timestamp":1742343180000,"open":0.67815,"high":0.67824,"low":0.6781,"close":0.67817,"volume":2391.199951171875},{"timestamp":1742343240000,"open":0.67821,"high":0.67823,"low":0.67811,"close":0.67815,"volume":3601.60009765625},{"timestamp":1742343300000,"open":0.67815,"high":0.67822,"low":0.6781,"close":0.67812,"volume":5743.7998046875},{"timestamp":1742343360000,"open":0.67815,"high":0.6782,"low":0.67811,"close":0.67811,"volume":8111.41015625},{"timestamp":1742343420000,"open":0.67819,"high":0.67819,"low":0.6781,"close":0.67813,"volume":5607.5},{"timestamp":1742343480000,"open":0.67812,"high":0.67813,"low":0.67809,"close":0.67809,"volume":415.3800048828125},{"timestamp":1742343540000,"open":0.67812,"high":0.67824,"low":0.67812,"close":0.67821,"volume":937.4500122070312},{"timestamp":1742343600000,"open":0.67816,"high":0.6782,"low":0.67814,"close":0.67814,"volume":2919.25},{"timestamp":1742343660000,"open":0.67818,"high":0.67822,"low":0.67814,"close":0.6782,"volume":5785.1201171875},{"timestamp":1742343720000,"open":0.67823,"high":0.67825,"low":0.67814,"close":0.67821,"volume":9232.490234375},{"timestamp":1742343780000,"open":0.67815,"high":0.67824,"low":0.67814,"close":0.67824,"volume":6983.68017578125},{"timestamp":1742343840000,"open":0.67821,"high":0.67827,"low":0.67821,"close":0.67825,"volume":1346.739990234375},{"timestamp":1742343900000,"open":0.67825,"high":0.67829,"low":0.67816,"close":0.67824,"volume":4182.85009765625},{"timestamp":1742343960000,"open":0.67825,"high":0.67825,"low":0.6782,"close":0.67822,"volume":848.4199829101562},{"timestamp":1742344020000,"open":0.67822,"high":0.67826,"low":0.67816,"close":0.67819,"volume":4900.7998046875},{"timestamp":1742344080000,"open":0.67816,"high":0.67819,"low":0.67815,"close":0.67817,"volume":753.5499877929688},{"timestamp":1742344140000,"open":0.67819,"high":0.67822,"low":0.67816,"close":0.67819,"volume":1993.5899658203125},{"timestamp":1742344200000,"open":0.67816,"high":0.67822,"low":0.67815,"close":0.67819,"volume":2272.419921875},{"timestamp":1742344260000,"open":0.6782,"high":0.67821,"low":0.67815,"close":0.67816,"volume":2183.5400390625},{"timestamp":1742344320000,"open":0.67819,"high":0.67826,"low":0.67818,"close":0.67822,"volume":1708.739990234375},{"timestamp":1742344380000,"open":0.6782,"high":0.67825,"low":0.67818,"close":0.67821,"volume":1898.5999755859375},{"timestamp":1742344440000,"open":0.6782,"high":0.67828,"low":0.67816,"close":0.67822,"volume":1689.43994140625},{"timestamp":1742344500000,"open":0.67822,"high":0.67825,"low":0.67818,"close":0.67825,"volume":2990.25},{"timestamp":1742344560000,"open":0.6782,"high":0.67828,"low":0.67819,"close":0.67823,"volume":2361.330078125},{"timestamp":1742344620000,"open":0.67819,"high":0.67827,"low":0.67819,"close":0.67826,"volume":1803.5899658203125},{"timestamp":1742344680000,"open":0.67831,"high":0.67836,"low":0.67823,"close":0.67826,"volume":4063.739990234375},{"timestamp":1742344740000,"open":0.67829,"high":0.67832,"low":0.67821,"close":0.67824,"volume":3387.550048828125},{"timestamp":1742344800000,"open":0.67829,"high":0.67838,"low":0.67818,"close":0.67827,"volume":4313.22021484375},{"timestamp":1742344860000,"open":0.67826,"high":0.67833,"low":0.67825,"close":0.67832,"volume":3666.330078125},{"timestamp":1742344920000,"open":0.67828,"high":0.67831,"low":0.67821,"close":0.67824,"volume":1975.5999755859375},{"timestamp":1742344980000,"open":0.67826,"high":0.67833,"low":0.67812,"close":0.67817,"volume":3049.60009765625},{"timestamp":1742345040000,"open":0.67818,"high":0.67824,"low":0.67817,"close":0.67821,"volume":1424.02001953125},{"timestamp":1742345100000,"open":0.6783,"high":0.6783,"low":0.67805,"close":0.67811,"volume":1269.56005859375},{"timestamp":1742345160000,"open":0.67808,"high":0.67812,"low":0.67806,"close":0.67811,"volume":640.9299926757812},{"timestamp":1742345220000,"open":0.6781,"high":0.6781,"low":0.67805,"close":0.67808,"volume":522.1900024414062},{"timestamp":1742345280000,"open":0.67808,"high":0.67809,"low":0.67804,"close":0.67807,"volume":409.5},{"timestamp":1742345340000,"open":0.67807,"high":0.67807,"low":0.67789,"close":0.67792,"volume":1871.1099853515625},{"timestamp":1742345400000,"open":0.67792,"high":0.67796,"low":0.67767,"close":0.67771,"volume":2067.18994140625},{"timestamp":1742345460000,"open":0.67771,"high":0.67784,"low":0.67768,"close":0.67773,"volume":3719.760009765625},{"timestamp":1742345520000,"open":0.67771,"high":0.67791,"low":0.67766,"close":0.67769,"volume":8048.22021484375},{"timestamp":1742345580000,"open":0.67766,"high":0.67801,"low":0.67746,"close":0.67798,"volume":6816.9599609375},{"timestamp":1742345640000,"open":0.67799,"high":0.67805,"low":0.67796,"close":0.67801,"volume":2470.590087890625},{"timestamp":1742345700000,"open":0.67801,"high":0.67808,"low":0.67777,"close":0.67783,"volume":5985.2099609375},{"timestamp":1742345760000,"open":0.67782,"high":0.67802,"low":0.67782,"close":0.678,"volume":1629.56005859375},{"timestamp":1742345820000,"open":0.67802,"high":0.67805,"low":0.67801,"close":0.67802,"volume":569.760009765625},{"timestamp":1742345880000,"open":0.67803,"high":0.67803,"low":0.678,"close":0.67801,"volume":332.3699951171875},{"timestamp":1742345940000,"open":0.67801,"high":0.67801,"low":0.67789,"close":0.67797,"volume":777.5900268554688},{"timestamp":1742346000000,"open":0.67798,"high":0.67806,"low":0.67795,"close":0.67801,"volume":566.760009765625},{"timestamp":1742346060000,"open":0.67801,"high":0.67804,"low":0.67801,"close":0.67803,"volume":655.719970703125},{"timestamp":1742346120000,"open":0.67805,"high":0.6781,"low":0.67803,"close":0.67808,"volume":359},{"timestamp":1742346180000,"open":0.67808,"high":0.67812,"low":0.67807,"close":0.67807,"volume":350.07000732421875},{"timestamp":1742346240000,"open":0.67808,"high":0.67812,"low":0.67806,"close":0.67808,"volume":284.79998779296875},{"timestamp":1742346300000,"open":0.6781,"high":0.67811,"low":0.67808,"close":0.6781,"volume":267},{"timestamp":1742346360000,"open":0.67809,"high":0.67823,"low":0.67809,"close":0.67813,"volume":237.35000610351562},{"timestamp":1742346420000,"open":0.67813,"high":0.67819,"low":0.67811,"close":0.67812,"volume":281.8599853515625},{"timestamp":1742346480000,"open":0.67812,"high":0.67815,"low":0.67812,"close":0.67814,"volume":231.41000366210938},{"timestamp":1742346540000,"open":0.67815,"high":0.67817,"low":0.67814,"close":0.67817,"volume":379.7799987792969},{"timestamp":1742346600000,"open":0.67816,"high":0.6782,"low":0.67805,"close":0.67808,"volume":284.82000732421875},{"timestamp":1742346660000,"open":0.67808,"high":0.67811,"low":0.67799,"close":0.67801,"volume":379.79998779296875},{"timestamp":1742346720000,"open":0.67799,"high":0.67803,"low":0.67788,"close":0.67799,"volume":1516.800048828125},{"timestamp":1742346780000,"open":0.678,"high":0.67805,"low":0.6779,"close":0.67797,"volume":985.989990234375},{"timestamp":1742346840000,"open":0.67797,"high":0.67801,"low":0.67791,"close":0.67798,"volume":569.9099731445312},{"timestamp":1742346900000,"open":0.67797,"high":0.67806,"low":0.67796,"close":0.67799,"volume":569.8699951171875},{"timestamp":1742346960000,"open":0.67801,"high":0.67806,"low":0.67797,"close":0.67806,"volume":896.260009765625},{"timestamp":1742347020000,"open":0.67802,"high":0.67806,"low":0.678,"close":0.67805,"volume":417.010009765625},{"timestamp":1742347080000,"open":0.67803,"high":0.67807,"low":0.67801,"close":0.67802,"volume":1109.9000244140625},{"timestamp":1742347140000,"open":0.67802,"high":0.67805,"low":0.67798,"close":0.67799,"volume":436.30999755859375},{"timestamp":1742347200000,"open":0.67798,"high":0.67803,"low":0.67798,"close":0.67798,"volume":249.33999633789062},{"timestamp":1742347260000,"open":0.67798,"high":0.67805,"low":0.67797,"close":0.67802,"volume":1405.3599853515625},{"timestamp":1742347320000,"open":0.678,"high":0.6781,"low":0.67791,"close":0.67806,"volume":2193.179931640625},{"timestamp":1742347380000,"open":0.67807,"high":0.6781,"low":0.67804,"close":0.67809,"volume":409.4700012207031},{"timestamp":1742347440000,"open":0.6781,"high":0.6781,"low":0.67776,"close":0.67776,"volume":1730.469970703125},{"timestamp":1742347500000,"open":0.67777,"high":0.67781,"low":0.67776,"close":0.67776,"volume":813.3599853515625},{"timestamp":1742347560000,"open":0.67777,"high":0.67778,"low":0.67774,"close":0.67775,"volume":397.7900085449219},{"timestamp":1742347620000,"open":0.67775,"high":0.67788,"low":0.67775,"close":0.67775,"volume":914.260009765625},{"timestamp":1742347680000,"open":0.67775,"high":0.6779,"low":0.67773,"close":0.67779,"volume":3834.77001953125},{"timestamp":1742347740000,"open":0.67781,"high":0.67787,"low":0.67772,"close":0.67775,"volume":4887.10986328125},{"timestamp":1742347800000,"open":0.67777,"high":0.67779,"low":0.67768,"close":0.67773,"volume":3554.419921875},{"timestamp":1742347860000,"open":0.67776,"high":0.67785,"low":0.67758,"close":0.67759,"volume":3443.330078125},{"timestamp":1742347920000,"open":0.67759,"high":0.67771,"low":0.67756,"close":0.67764,"volume":1595.5999755859375},{"timestamp":1742347980000,"open":0.67768,"high":0.67775,"low":0.67757,"close":0.67763,"volume":2316.02001953125},{"timestamp":1742348040000,"open":0.6776,"high":0.67769,"low":0.67758,"close":0.67762,"volume":3658.610107421875},{"timestamp":1742348100000,"open":0.67762,"high":0.6777,"low":0.67759,"close":0.67768,"volume":2341.909912109375},{"timestamp":1742348160000,"open":0.6777,"high":0.67772,"low":0.67762,"close":0.67768,"volume":3354.429931640625},{"timestamp":1742348220000,"open":0.67769,"high":0.67772,"low":0.67754,"close":0.67771,"volume":3657.27001953125},{"timestamp":1742348280000,"open":0.67771,"high":0.67779,"low":0.67756,"close":0.67756,"volume":1478.449951171875},{"timestamp":1742348340000,"open":0.6775,"high":0.67762,"low":0.67748,"close":0.67754,"volume":3016.52001953125},{"timestamp":1742348400000,"open":0.67753,"high":0.67779,"low":0.67751,"close":0.67753,"volume":3054.43994140625},{"timestamp":1742348460000,"open":0.67754,"high":0.67757,"low":0.67752,"close":0.67757,"volume":1346.8599853515625},{"timestamp":1742348520000,"open":0.67757,"high":0.67761,"low":0.67756,"close":0.6776,"volume":1758.1800537109375},{"timestamp":1742348580000,"open":0.6776,"high":0.67763,"low":0.6776,"close":0.67762,"volume":5338.419921875},{"timestamp":1742348640000,"open":0.67762,"high":0.67775,"low":0.67757,"close":0.67758,"volume":4188.759765625},{"timestamp":1742348700000,"open":0.67757,"high":0.67768,"low":0.67755,"close":0.67761,"volume":4377.27001953125},{"timestamp":1742348760000,"open":0.67763,"high":0.67764,"low":0.67757,"close":0.67758,"volume":923.5999755859375},{"timestamp":1742348820000,"open":0.67758,"high":0.67764,"low":0.67756,"close":0.6776,"volume":1496.77001953125},{"timestamp":1742348880000,"open":0.67761,"high":0.67765,"low":0.67756,"close":0.67759,"volume":6637.580078125},{"timestamp":1742348940000,"open":0.6776,"high":0.67774,"low":0.67759,"close":0.67766,"volume":2062.39990234375},{"timestamp":1742349000000,"open":0.67765,"high":0.67774,"low":0.67756,"close":0.67756,"volume":5911.47021484375},{"timestamp":1742349060000,"open":0.67757,"high":0.67774,"low":0.67755,"close":0.67774,"volume":6611.0498046875},{"timestamp":1742349120000,"open":0.67774,"high":0.67777,"low":0.67759,"close":0.67759,"volume":1658.7099609375},{"timestamp":1742349180000,"open":0.67758,"high":0.67762,"low":0.67757,"close":0.6776,"volume":2074.5400390625},{"timestamp":1742349240000,"open":0.67758,"high":0.67781,"low":0.67757,"close":0.67773,"volume":4202.4501953125},{"timestamp":1742349300000,"open":0.67772,"high":0.6778,"low":0.67772,"close":0.67774,"volume":610.3200073242188},{"timestamp":1742349360000,"open":0.67772,"high":0.67777,"low":0.67771,"close":0.67775,"volume":433.6199951171875},{"timestamp":1742349420000,"open":0.67774,"high":0.67779,"low":0.67768,"close":0.67771,"volume":764.760009765625},{"timestamp":1742349480000,"open":0.67771,"high":0.67782,"low":0.67769,"close":0.67782,"volume":1074.9100341796875},{"timestamp":1742349540000,"open":0.67782,"high":0.67786,"low":0.67775,"close":0.67775,"volume":1172.4200439453125},{"timestamp":1742349600000,"open":0.67782,"high":0.67784,"low":0.67778,"close":0.67781,"volume":454.1600036621094},{"timestamp":1742349660000,"open":0.67786,"high":0.67786,"low":0.67776,"close":0.67779,"volume":1595.530029296875},{"timestamp":1742349720000,"open":0.6778,"high":0.67784,"low":0.67776,"close":0.67779,"volume":1362.47998046875},{"timestamp":1742349780000,"open":0.6778,"high":0.67792,"low":0.6778,"close":0.67783,"volume":969.1199951171875},{"timestamp":1742349840000,"open":0.67784,"high":0.67793,"low":0.67782,"close":0.67788,"volume":917.1799926757812},{"timestamp":1742349900000,"open":0.67788,"high":0.6779,"low":0.67783,"close":0.67785,"volume":750.9299926757812},{"timestamp":1742349960000,"open":0.67784,"high":0.67797,"low":0.67782,"close":0.67782,"volume":888.8499755859375},{"timestamp":1742350020000,"open":0.67785,"high":0.67796,"low":0.67784,"close":0.67789,"volume":694.4400024414062},{"timestamp":1742350080000,"open":0.67788,"high":0.67797,"low":0.67787,"close":0.67795,"volume":368.0199890136719},{"timestamp":1742350140000,"open":0.67793,"high":0.67798,"low":0.67793,"close":0.67794,"volume":761.2000122070312},{"timestamp":1742350200000,"open":0.67795,"high":0.67798,"low":0.67793,"close":0.67795,"volume":528.22998046875},{"timestamp":1742350260000,"open":0.67795,"high":0.67797,"low":0.67793,"close":0.67795,"volume":326.42999267578125},{"timestamp":1742350320000,"open":0.67795,"high":0.67802,"low":0.67793,"close":0.67797,"volume":1132.1700439453125},{"timestamp":1742350380000,"open":0.67795,"high":0.67808,"low":0.67794,"close":0.67808,"volume":219.60000610351562},{"timestamp":1742350440000,"open":0.67807,"high":0.67813,"low":0.67805,"close":0.67806,"volume":1057.9200439453125},{"timestamp":1742350500000,"open":0.67806,"high":0.67809,"low":0.67806,"close":0.67809,"volume":908.0399780273438},{"timestamp":1742350560000,"open":0.67809,"high":0.67814,"low":0.67808,"close":0.67811,"volume":1502.989990234375},{"timestamp":1742350620000,"open":0.6781,"high":0.67812,"low":0.67807,"close":0.67811,"volume":1308.550048828125},{"timestamp":1742350680000,"open":0.6781,"high":0.67816,"low":0.67809,"close":0.67811,"volume":1830.489990234375},{"timestamp":1742350740000,"open":0.67811,"high":0.67812,"low":0.67804,"close":0.67807,"volume":2037.010009765625},{"timestamp":1742350800000,"open":0.67806,"high":0.67811,"low":0.67804,"close":0.67807,"volume":1082.9599609375},{"timestamp":1742350860000,"open":0.67807,"high":0.67815,"low":0.67805,"close":0.67811,"volume":2498.139892578125},{"timestamp":1742350920000,"open":0.67812,"high":0.67817,"low":0.6781,"close":0.67815,"volume":1269.780029296875},{"timestamp":1742350980000,"open":0.67815,"high":0.67819,"low":0.67814,"close":0.67814,"volume":1220.8900146484375},{"timestamp":1742351040000,"open":0.67817,"high":0.67817,"low":0.67809,"close":0.67812,"volume":510.2699890136719},{"timestamp":1742351100000,"open":0.67811,"high":0.67814,"low":0.67807,"close":0.67809,"volume":1566.550048828125},{"timestamp":1742351160000,"open":0.67809,"high":0.67814,"low":0.67809,"close":0.67813,"volume":2366.320068359375},{"timestamp":1742351220000,"open":0.6781,"high":0.67817,"low":0.6781,"close":0.67813,"volume":2505.919921875},{"timestamp":1742351280000,"open":0.67812,"high":0.67816,"low":0.6781,"close":0.67811,"volume":655.72998046875},{"timestamp":1742351340000,"open":0.67811,"high":0.67814,"low":0.67809,"close":0.6781,"volume":551.8200073242188},{"timestamp":1742351400000,"open":0.67815,"high":0.67817,"low":0.67812,"close":0.67813,"volume":605.2000122070312},{"timestamp":1742351460000,"open":0.67814,"high":0.67815,"low":0.67811,"close":0.67812,"volume":568.1300048828125},{"timestamp":1742351520000,"open":0.67812,"high":0.67819,"low":0.67812,"close":0.67815,"volume":534},{"timestamp":1742351580000,"open":0.67817,"high":0.67822,"low":0.67813,"close":0.67818,"volume":959.47998046875},{"timestamp":1742351640000,"open":0.67819,"high":0.6782,"low":0.67814,"close":0.67814,"volume":1489.300048828125},{"timestamp":1742351700000,"open":0.67816,"high":0.67819,"low":0.67812,"close":0.67815,"volume":996.8300170898438},{"timestamp":1742351760000,"open":0.67816,"high":0.67824,"low":0.67813,"close":0.67819,"volume":893},{"timestamp":1742351820000,"open":0.6782,"high":0.67824,"low":0.67817,"close":0.67819,"volume":682.3599853515625},{"timestamp":1742351880000,"open":0.67819,"high":0.67823,"low":0.67818,"close":0.6782,"volume":516.2100219726562},{"timestamp":1742351940000,"open":0.67819,"high":0.67823,"low":0.67816,"close":0.67818,"volume":409.3999938964844},{"timestamp":1742352000000,"open":0.67819,"high":0.67823,"low":0.67816,"close":0.6782,"volume":1162.97998046875},{"timestamp":1742352060000,"open":0.6782,"high":0.67823,"low":0.67816,"close":0.67816,"volume":774.3400268554688},{"timestamp":1742352120000,"open":0.67816,"high":0.6782,"low":0.67813,"close":0.67815,"volume":904.8800048828125},{"timestamp":1742352180000,"open":0.67815,"high":0.67818,"low":0.67814,"close":0.67814,"volume":320.4100036621094},{"timestamp":1742352240000,"open":0.67816,"high":0.67819,"low":0.67815,"close":0.67816,"volume":373.79998779296875},{"timestamp":1742352300000,"open":0.67815,"high":0.67818,"low":0.67812,"close":0.67814,"volume":370.8800048828125},{"timestamp":1742352360000,"open":0.67817,"high":0.67817,"low":0.67811,"close":0.67812,"volume":480.6700134277344},{"timestamp":1742352420000,"open":0.67812,"high":0.67814,"low":0.67811,"close":0.67812,"volume":559.3400268554688},{"timestamp":1742352480000,"open":0.67813,"high":0.67816,"low":0.67811,"close":0.67812,"volume":688.4000244140625},{"timestamp":1742352540000,"open":0.67811,"high":0.67816,"low":0.67811,"close":0.67812,"volume":112.76000213623047},{"timestamp":1742352600000,"open":0.67812,"high":0.67814,"low":0.67805,"close":0.67808,"volume":1034.25},{"timestamp":1742352660000,"open":0.67809,"high":0.6781,"low":0.67808,"close":0.67808,"volume":492.55999755859375},{"timestamp":1742352720000,"open":0.67809,"high":0.67811,"low":0.67806,"close":0.67809,"volume":652.7899780273438},{"timestamp":1742352780000,"open":0.67809,"high":0.67811,"low":0.67806,"close":0.67807,"volume":698.8300170898438},{"timestamp":1742352840000,"open":0.67807,"high":0.6781,"low":0.67806,"close":0.67806,"volume":347.19000244140625},{"timestamp":1742352900000,"open":0.67808,"high":0.67812,"low":0.67807,"close":0.67807,"volume":1106.719970703125},{"timestamp":1742352960000,"open":0.67812,"high":0.67812,"low":0.67806,"close":0.67807,"volume":719.6300048828125},{"timestamp":1742353020000,"open":0.67807,"high":0.67809,"low":0.67807,"close":0.67808,"volume":480.69000244140625},{"timestamp":1742353080000,"open":0.67808,"high":0.6781,"low":0.67806,"close":0.67806,"volume":326.3699951171875},{"timestamp":1742353140000,"open":0.67807,"high":0.67814,"low":0.67806,"close":0.67807,"volume":505.94000244140625},{"timestamp":1742353200000,"open":0.67807,"high":0.67812,"low":0.67806,"close":0.67806,"volume":1017.719970703125},{"timestamp":1742353260000,"open":0.67809,"high":0.67814,"low":0.67806,"close":0.67806,"volume":1249.1700439453125},{"timestamp":1742353320000,"open":0.6781,"high":0.67814,"low":0.67808,"close":0.67811,"volume":919.75},{"timestamp":1742353380000,"open":0.67812,"high":0.67814,"low":0.67811,"close":0.67811,"volume":221.0399932861328},{"timestamp":1742353440000,"open":0.67813,"high":0.67816,"low":0.67812,"close":0.67812,"volume":219.5399932861328},{"timestamp":1742353500000,"open":0.67812,"high":0.67814,"low":0.67811,"close":0.67811,"volume":252.17999267578125},{"timestamp":1742353560000,"open":0.67811,"high":0.67811,"low":0.6781,"close":0.6781,"volume":35.61000061035156},{"timestamp":1742353620000,"open":0.67818,"high":0.6782,"low":0.6781,"close":0.67812,"volume":522.1799926757812},{"timestamp":1742353680000,"open":0.67812,"high":0.67815,"low":0.6781,"close":0.67811,"volume":249.1999969482422},{"timestamp":1742353740000,"open":0.67811,"high":0.67817,"low":0.6781,"close":0.67811,"volume":320.44000244140625},{"timestamp":1742353800000,"open":0.6781,"high":0.67815,"low":0.67807,"close":0.6781,"volume":292.2300109863281},{"timestamp":1742353860000,"open":0.6781,"high":0.67815,"low":0.67808,"close":0.67811,"volume":525.1300048828125},{"timestamp":1742353920000,"open":0.67811,"high":0.67814,"low":0.67809,"close":0.6781,"volume":195.8000030517578},{"timestamp":1742353980000,"open":0.67811,"high":0.67815,"low":0.67809,"close":0.6781,"volume":249.2100067138672},{"timestamp":1742354040000,"open":0.6781,"high":0.67813,"low":0.67804,"close":0.67804,"volume":640.97998046875},{"timestamp":1742354100000,"open":0.67805,"high":0.6781,"low":0.67804,"close":0.67805,"volume":832.47998046875},{"timestamp":1742354160000,"open":0.67806,"high":0.67809,"low":0.67805,"close":0.67806,"volume":641.0599975585938},{"timestamp":1742354220000,"open":0.67808,"high":0.6781,"low":0.67803,"close":0.67804,"volume":1209.239990234375},{"timestamp":1742354280000,"open":0.67807,"high":0.67807,"low":0.67802,"close":0.67805,"volume":1181.219970703125},{"timestamp":1742354340000,"open":0.67806,"high":0.67808,"low":0.678,"close":0.678,"volume":540.1400146484375},{"timestamp":1742354400000,"open":0.678,"high":0.67805,"low":0.67799,"close":0.67802,"volume":635.0499877929688},{"timestamp":1742354460000,"open":0.67803,"high":0.67803,"low":0.67798,"close":0.67801,"volume":488.17999267578125},{"timestamp":1742354520000,"open":0.67801,"high":0.67802,"low":0.67798,"close":0.67801,"volume":273.010009765625},{"timestamp":1742354580000,"open":0.67801,"high":0.67805,"low":0.67798,"close":0.67802,"volume":667.7100219726562},{"timestamp":1742354640000,"open":0.67802,"high":0.67804,"low":0.67798,"close":0.67799,"volume":713.6900024414062},{"timestamp":1742354700000,"open":0.67799,"high":0.678,"low":0.67782,"close":0.67785,"volume":1024.050048828125},{"timestamp":1742354760000,"open":0.67787,"high":0.67788,"low":0.67775,"close":0.6778,"volume":759.8800048828125},{"timestamp":1742354820000,"open":0.67781,"high":0.67786,"low":0.67777,"close":0.67781,"volume":636.7100219726562},{"timestamp":1742354880000,"open":0.67786,"high":0.67786,"low":0.67777,"close":0.67779,"volume":771.760009765625},{"timestamp":1742354940000,"open":0.6778,"high":0.67781,"low":0.67774,"close":0.67778,"volume":2635.679931640625},{"timestamp":1742355000000,"open":0.67778,"high":0.6778,"low":0.67776,"close":0.67777,"volume":1378.469970703125},{"timestamp":1742355060000,"open":0.67777,"high":0.67781,"low":0.67775,"close":0.6778,"volume":1806.219970703125},{"timestamp":1742355120000,"open":0.67778,"high":0.67784,"low":0.67777,"close":0.6778,"volume":967.6900024414062},{"timestamp":1742355180000,"open":0.67779,"high":0.67782,"low":0.67777,"close":0.67781,"volume":837.0499877929688},{"timestamp":1742355240000,"open":0.67779,"high":0.67781,"low":0.67772,"close":0.67774,"volume":941.0599975585938},{"timestamp":1742355300000,"open":0.67773,"high":0.67774,"low":0.67768,"close":0.67768,"volume":944.4299926757812},{"timestamp":1742355360000,"open":0.67769,"high":0.67771,"low":0.67764,"close":0.67765,"volume":1081.0799560546875},{"timestamp":1742355420000,"open":0.67764,"high":0.6777,"low":0.67764,"close":0.67767,"volume":843.47998046875},{"timestamp":1742355480000,"open":0.67766,"high":0.6777,"low":0.67762,"close":0.67766,"volume":1247.4000244140625},{"timestamp":1742355540000,"open":0.67764,"high":0.67766,"low":0.67761,"close":0.67762,"volume":605.8800048828125},{"timestamp":1742355600000,"open":0.67762,"high":0.67766,"low":0.67756,"close":0.67759,"volume":1318.6800537109375},{"timestamp":1742355660000,"open":0.67758,"high":0.67762,"low":0.67755,"close":0.67756,"volume":546.47998046875},{"timestamp":1742355720000,"open":0.67759,"high":0.67765,"low":0.67753,"close":0.67753,"volume":951.8800048828125},{"timestamp":1742355780000,"open":0.67757,"high":0.67765,"low":0.67755,"close":0.67761,"volume":724.6799926757812},{"timestamp":1742355840000,"open":0.67761,"high":0.67762,"low":0.67761,"close":0.67761,"volume":106.91999816894531},{"timestamp":1742355900000,"open":0.67766,"high":0.67767,"low":0.67761,"close":0.67765,"volume":891},{"timestamp":1742355960000,"open":0.67766,"high":0.67767,"low":0.6776,"close":0.67761,"volume":1526.56005859375},{"timestamp":1742356020000,"open":0.67761,"high":0.67765,"low":0.6776,"close":0.67762,"volume":736.5599975585938},{"timestamp":1742356080000,"open":0.6776,"high":0.67762,"low":0.67755,"close":0.67759,"volume":332.6400146484375},{"timestamp":1742356140000,"open":0.67758,"high":0.67763,"low":0.67754,"close":0.67757,"volume":498.9599914550781},{"timestamp":1742356200000,"open":0.67755,"high":0.67756,"low":0.67752,"close":0.67752,"volume":332.6400146484375},{"timestamp":1742356260000,"open":0.67755,"high":0.67755,"low":0.67749,"close":0.67754,"volume":700.9199829101562},{"timestamp":1742356320000,"open":0.67757,"high":0.67757,"low":0.67752,"close":0.67752,"volume":374.2200012207031},{"timestamp":1742356380000,"open":0.67755,"high":0.67757,"low":0.67752,"close":0.67753,"volume":1140.469970703125},{"timestamp":1742356440000,"open":0.67755,"high":0.67762,"low":0.67751,"close":0.6776,"volume":1777.530029296875},{"timestamp":1742356500000,"open":0.67758,"high":0.67761,"low":0.67753,"close":0.67757,"volume":983.0700073242188},{"timestamp":1742356560000,"open":0.67756,"high":0.67762,"low":0.67754,"close":0.67759,"volume":1266.4100341796875},{"timestamp":1742356620000,"open":0.6776,"high":0.67767,"low":0.67756,"close":0.6776,"volume":902.8800048828125},{"timestamp":1742356680000,"open":0.67758,"high":0.6777,"low":0.67758,"close":0.67767,"volume":2018.1099853515625},{"timestamp":1742356740000,"open":0.67766,"high":0.67774,"low":0.67765,"close":0.6777,"volume":1929.010009765625},{"timestamp":1742356800000,"open":0.67771,"high":0.67775,"low":0.67769,"close":0.67773,"volume":893.760009765625},{"timestamp":1742356860000,"open":0.67774,"high":0.67777,"low":0.6777,"close":0.67771,"volume":676.77001953125},{"timestamp":1742356920000,"open":0.67771,"high":0.67774,"low":0.6777,"close":0.6777,"volume":516.5399780273438},{"timestamp":1742356980000,"open":0.67772,"high":0.67775,"low":0.67767,"close":0.67769,"volume":846.22998046875},{"timestamp":1742357040000,"open":0.67771,"high":0.67771,"low":0.67763,"close":0.67764,"volume":861.2999877929688},{"timestamp":1742357100000,"open":0.6776,"high":0.67768,"low":0.67759,"close":0.67765,"volume":1033.56005859375},{"timestamp":1742357160000,"open":0.67767,"high":0.67767,"low":0.67763,"close":0.67766,"volume":356.3999938964844},{"timestamp":1742357220000,"open":0.67766,"high":0.67771,"low":0.67764,"close":0.67764,"volume":356.3999938964844},{"timestamp":1742357280000,"open":0.67765,"high":0.6777,"low":0.67764,"close":0.67766,"volume":790.02001953125},{"timestamp":1742357340000,"open":0.67766,"high":0.67769,"low":0.67766,"close":0.67766,"volume":279.17999267578125},{"timestamp":1742357400000,"open":0.67771,"high":0.67771,"low":0.67764,"close":0.67768,"volume":368.2799987792969},{"timestamp":1742357460000,"open":0.67767,"high":0.67771,"low":0.67764,"close":0.67764,"volume":1119.68994140625},{"timestamp":1742357520000,"open":0.67765,"high":0.67766,"low":0.6776,"close":0.67763,"volume":546.47998046875},{"timestamp":1742357580000,"open":0.67764,"high":0.67766,"low":0.67759,"close":0.67764,"volume":397.9800109863281},{"timestamp":1742357640000,"open":0.67763,"high":0.67765,"low":0.67761,"close":0.67763,"volume":594},{"timestamp":1742357700000,"open":0.67762,"high":0.67763,"low":0.67758,"close":0.67759,"volume":530.1400146484375},{"timestamp":1742357760000,"open":0.67764,"high":0.67768,"low":0.67759,"close":0.67763,"volume":524.2000122070312},{"timestamp":1742357820000,"open":0.67762,"high":0.67767,"low":0.67761,"close":0.67765,"volume":1039.5},{"timestamp":1742357880000,"open":0.67765,"high":0.6777,"low":0.67764,"close":0.67768,"volume":386.1000061035156},{"timestamp":1742357940000,"open":0.67768,"high":0.67769,"low":0.67764,"close":0.67768,"volume":421.739990234375},{"timestamp":1742358000000,"open":0.67768,"high":0.6777,"low":0.67765,"close":0.67768,"volume":576.1799926757812},{"timestamp":1742358060000,"open":0.67766,"high":0.6777,"low":0.67765,"close":0.6777,"volume":369.760009765625},{"timestamp":1742358120000,"open":0.67771,"high":0.67771,"low":0.67766,"close":0.67767,"volume":585.0900268554688},{"timestamp":1742358180000,"open":0.67765,"high":0.67768,"low":0.67759,"close":0.67761,"volume":594},{"timestamp":1742358240000,"open":0.67761,"high":0.67765,"low":0.67759,"close":0.67762,"volume":861.2999877929688},{"timestamp":1742358300000,"open":0.67766,"high":0.67767,"low":0.67761,"close":0.67764,"volume":1424.1099853515625},{"timestamp":1742358360000,"open":0.67765,"high":0.67765,"low":0.6776,"close":0.67762,"volume":763.2899780273438},{"timestamp":1742358420000,"open":0.67762,"high":0.67763,"low":0.67754,"close":0.6776,"volume":1232.56005859375},{"timestamp":1742358480000,"open":0.67762,"high":0.67769,"low":0.67759,"close":0.67763,"volume":1164.239990234375},{"timestamp":1742358540000,"open":0.67763,"high":0.67765,"low":0.67759,"close":0.67763,"volume":1190.969970703125},{"timestamp":1742358600000,"open":0.67761,"high":0.67768,"low":0.67761,"close":0.67761,"volume":1416.68994140625},{"timestamp":1742358660000,"open":0.67761,"high":0.67765,"low":0.67759,"close":0.67761,"volume":1205.8199462890625},{"timestamp":1742358720000,"open":0.6776,"high":0.67767,"low":0.67758,"close":0.67761,"volume":971.2000122070312},{"timestamp":1742358780000,"open":0.6776,"high":0.67765,"low":0.67758,"close":0.67763,"volume":558.3599853515625},{"timestamp":1742358840000,"open":0.67763,"high":0.67764,"low":0.6776,"close":0.67761,"volume":344.5199890136719},{"timestamp":1742358900000,"open":0.67761,"high":0.67766,"low":0.6776,"close":0.67765,"volume":681.6099853515625},{"timestamp":1742358960000,"open":0.67765,"high":0.67777,"low":0.67764,"close":0.67766,"volume":680.1300048828125},{"timestamp":1742359020000,"open":0.67766,"high":0.67767,"low":0.67763,"close":0.67765,"volume":255.4199981689453},{"timestamp":1742359080000,"open":0.67765,"high":0.67765,"low":0.67759,"close":0.67761,"volume":374.2200012207031},{"timestamp":1742359140000,"open":0.67761,"high":0.67766,"low":0.67761,"close":0.67763,"volume":320.760009765625},{"timestamp":1742359200000,"open":0.67763,"high":0.67767,"low":0.67757,"close":0.67762,"volume":810.8099975585938},{"timestamp":1742359260000,"open":0.67761,"high":0.67765,"low":0.67761,"close":0.67763,"volume":389.07000732421875},{"timestamp":1742359320000,"open":0.67763,"high":0.67768,"low":0.67756,"close":0.6776,"volume":1072.1700439453125},{"timestamp":1742359380000,"open":0.67759,"high":0.67766,"low":0.67759,"close":0.67762,"volume":2058.14990234375},{"timestamp":1742359440000,"open":0.67765,"high":0.67774,"low":0.67758,"close":0.67771,"volume":1327.5799560546875},{"timestamp":1742359500000,"open":0.67774,"high":0.67786,"low":0.67774,"close":0.67784,"volume":909.8800048828125},{"timestamp":1742359560000,"open":0.67785,"high":0.67789,"low":0.67777,"close":0.67782,"volume":2543.889892578125},{"timestamp":1742359620000,"open":0.67782,"high":0.67786,"low":0.67781,"close":0.67784,"volume":648.5999755859375},{"timestamp":1742359680000,"open":0.67787,"high":0.67792,"low":0.67784,"close":0.67788,"volume":2031.8299560546875},{"timestamp":1742359740000,"open":0.67785,"high":0.67791,"low":0.67783,"close":0.67783,"volume":629.3099975585938},{"timestamp":1742359800000,"open":0.67784,"high":0.67794,"low":0.67782,"close":0.6779,"volume":1631.0400390625},{"timestamp":1742359860000,"open":0.67791,"high":0.67796,"low":0.67784,"close":0.67788,"volume":3216},{"timestamp":1742359920000,"open":0.67786,"high":0.67797,"low":0.67785,"close":0.67793,"volume":2123.590087890625},{"timestamp":1742359980000,"open":0.67793,"high":0.67793,"low":0.67779,"close":0.67786,"volume":4031.139892578125},{"timestamp":1742360040000,"open":0.67787,"high":0.67791,"low":0.67781,"close":0.6779,"volume":1837.3599853515625},{"timestamp":1742360100000,"open":0.67788,"high":0.67793,"low":0.67784,"close":0.67791,"volume":1133.93994140625},{"timestamp":1742360160000,"open":0.67795,"high":0.67803,"low":0.67789,"close":0.67793,"volume":887.47998046875},{"timestamp":1742360220000,"open":0.6779,"high":0.67792,"low":0.67782,"close":0.67788,"volume":1041.8900146484375},{"timestamp":1742360280000,"open":0.67788,"high":0.678,"low":0.67787,"close":0.67792,"volume":951.0499877929688},{"timestamp":1742360340000,"open":0.67792,"high":0.67794,"low":0.67788,"close":0.67789,"volume":403.7099914550781},{"timestamp":1742360400000,"open":0.67793,"high":0.67795,"low":0.67788,"close":0.6779,"volume":1187.3199462890625},{"timestamp":1742360460000,"open":0.67792,"high":0.67799,"low":0.6779,"close":0.67797,"volume":1053.75},{"timestamp":1742360520000,"open":0.67796,"high":0.67803,"low":0.67795,"close":0.67796,"volume":1543.260009765625},{"timestamp":1742360580000,"open":0.67795,"high":0.67801,"low":0.67794,"close":0.67798,"volume":1683},{"timestamp":1742360640000,"open":0.67799,"high":0.67802,"low":0.6779,"close":0.67795,"volume":2223.169921875},{"timestamp":1742360700000,"open":0.67795,"high":0.67802,"low":0.67791,"close":0.67797,"volume":1693.280029296875},{"timestamp":1742360760000,"open":0.67797,"high":0.678,"low":0.67796,"close":0.67797,"volume":1222.93994140625},{"timestamp":1742360820000,"open":0.67797,"high":0.67802,"low":0.67796,"close":0.67797,"volume":1365.3800048828125},{"timestamp":1742360880000,"open":0.67801,"high":0.67801,"low":0.67791,"close":0.67791,"volume":934.969970703125},{"timestamp":1742360940000,"open":0.6779,"high":0.67793,"low":0.67788,"close":0.6779,"volume":955.8200073242188},{"timestamp":1742361000000,"open":0.67792,"high":0.67797,"low":0.6779,"close":0.67792,"volume":1038.9200439453125},{"timestamp":1742361060000,"open":0.67791,"high":0.67805,"low":0.67791,"close":0.67797,"volume":1365.3699951171875},{"timestamp":1742361120000,"open":0.67798,"high":0.678,"low":0.67796,"close":0.67799,"volume":831.0999755859375},{"timestamp":1742361180000,"open":0.67797,"high":0.67799,"low":0.67795,"close":0.67795,"volume":946.8800048828125},{"timestamp":1742361240000,"open":0.67796,"high":0.67798,"low":0.67791,"close":0.67794,"volume":1294.010009765625},{"timestamp":1742361300000,"open":0.67793,"high":0.67796,"low":0.67789,"close":0.67791,"volume":563.8400268554688},{"timestamp":1742361360000,"open":0.67788,"high":0.67793,"low":0.67786,"close":0.67787,"volume":860.6400146484375},{"timestamp":1742361420000,"open":0.67786,"high":0.6779,"low":0.67784,"close":0.67785,"volume":498.5400085449219},{"timestamp":1742361480000,"open":0.67787,"high":0.67788,"low":0.67784,"close":0.67785,"volume":546.02001953125},{"timestamp":1742361540000,"open":0.67785,"high":0.67788,"low":0.67784,"close":0.67787,"volume":786.4000244140625},{"timestamp":1742361600000,"open":0.67785,"high":0.67787,"low":0.67784,"close":0.67787,"volume":249.27999877929688},{"timestamp":1742361660000,"open":0.67786,"high":0.67788,"low":0.67783,"close":0.67787,"volume":332.3699951171875},{"timestamp":1742361720000,"open":0.67785,"high":0.67788,"low":0.67785,"close":0.67787,"volume":89.02999877929688},{"timestamp":1742361780000,"open":0.67786,"high":0.67788,"low":0.67782,"close":0.67783,"volume":261.1400146484375},{"timestamp":1742361840000,"open":0.67783,"high":0.67788,"low":0.67783,"close":0.67786,"volume":302.70001220703125},{"timestamp":1742361900000,"open":0.67787,"high":0.67789,"low":0.67782,"close":0.67785,"volume":486.69000244140625},{"timestamp":1742361960000,"open":0.67786,"high":0.67789,"low":0.67784,"close":0.67785,"volume":427.32000732421875},{"timestamp":1742362020000,"open":0.67784,"high":0.67787,"low":0.67784,"close":0.67787,"volume":296.75},{"timestamp":1742362080000,"open":0.67787,"high":0.67791,"low":0.67784,"close":0.67786,"volume":712.2000122070312},{"timestamp":1742362140000,"open":0.67786,"high":0.6779,"low":0.67783,"close":0.67786,"volume":439.19000244140625},{"timestamp":1742362200000,"open":0.67785,"high":0.67786,"low":0.67781,"close":0.67786,"volume":379.8399963378906},{"timestamp":1742362260000,"open":0.67787,"high":0.67787,"low":0.67782,"close":0.67784,"volume":213.66000366210938},{"timestamp":1742362320000,"open":0.67783,"high":0.67787,"low":0.67783,"close":0.67784,"volume":148.3800048828125},{"timestamp":1742362380000,"open":0.67783,"high":0.67786,"low":0.67783,"close":0.67785,"volume":160.25},{"timestamp":1742362440000,"open":0.67786,"high":0.67788,"low":0.67784,"close":0.67786,"volume":100.9000015258789},{"timestamp":1742362500000,"open":0.67787,"high":0.67787,"low":0.67782,"close":0.67786,"volume":368},{"timestamp":1742362560000,"open":0.67787,"high":0.67788,"low":0.67784,"close":0.67785,"volume":480.760009765625},{"timestamp":1742362620000,"open":0.67785,"high":0.67788,"low":0.67778,"close":0.67782,"volume":339.80999755859375},{"timestamp":1742362680000,"open":0.67781,"high":0.67783,"low":0.67779,"close":0.67779,"volume":213.66000366210938},{"timestamp":1742362740000,"open":0.6778,"high":0.67786,"low":0.67779,"close":0.67784,"volume":824.969970703125},{"timestamp":1742362800000,"open":0.67786,"high":0.67787,"low":0.67782,"close":0.67784,"volume":213.66000366210938},{"timestamp":1742362860000,"open":0.67786,"high":0.67786,"low":0.67777,"close":0.67778,"volume":1154.550048828125},{"timestamp":1742362920000,"open":0.67777,"high":0.67783,"low":0.67777,"close":0.6778,"volume":284.8800048828125},{"timestamp":1742362980000,"open":0.6778,"high":0.67783,"low":0.6778,"close":0.67782,"volume":367.9700012207031},{"timestamp":1742363040000,"open":0.67782,"high":0.67784,"low":0.67778,"close":0.67782,"volume":332.3599853515625},{"timestamp":1742363100000,"open":0.67782,"high":0.67787,"low":0.67778,"close":0.67786,"volume":261.1499938964844},{"timestamp":1742363160000,"open":0.67786,"high":0.67786,"low":0.67786,"close":0.67786,"volume":11.869999885559082},{"timestamp":1742363220000,"open":0.67787,"high":0.67787,"low":0.67781,"close":0.67782,"volume":344.2300109863281},{"timestamp":1742363280000,"open":0.67782,"high":0.67783,"low":0.67781,"close":0.67782,"volume":178.0500030517578},{"timestamp":1742363340000,"open":0.67785,"high":0.67785,"low":0.6778,"close":0.67783,"volume":391.7200012207031},{"timestamp":1742363400000,"open":0.67785,"high":0.67785,"low":0.6778,"close":0.67782,"volume":415.45001220703125},{"timestamp":1742363460000,"open":0.67783,"high":0.67784,"low":0.67779,"close":0.67779,"volume":184.00999450683594},{"timestamp":1742363520000,"open":0.67779,"high":0.67782,"low":0.67776,"close":0.67778,"volume":287.9200134277344},{"timestamp":1742363580000,"open":0.67779,"high":0.67779,"low":0.67774,"close":0.67776,"volume":356.17999267578125},{"timestamp":1742363640000,"open":0.67778,"high":0.67779,"low":0.67775,"close":0.67776,"volume":172.14999389648438},{"timestamp":1742363700000,"open":0.67777,"high":0.6778,"low":0.67775,"close":0.67778,"volume":1926.449951171875},{"timestamp":1742363760000,"open":0.67778,"high":0.67779,"low":0.67775,"close":0.67777,"volume":1620.699951171875},{"timestamp":1742363820000,"open":0.67776,"high":0.67778,"low":0.67773,"close":0.67777,"volume":1295.7099609375},{"timestamp":1742363880000,"open":0.67776,"high":0.6778,"low":0.67775,"close":0.67776,"volume":534.2999877929688},{"timestamp":1742363940000,"open":0.67777,"high":0.67777,"low":0.67774,"close":0.67775,"volume":213.72000122070312},{"timestamp":1742364000000,"open":0.67774,"high":0.67787,"low":0.67773,"close":0.67774,"volume":883.0599975585938},{"timestamp":1742364060000,"open":0.67774,"high":0.67783,"low":0.67773,"close":0.67775,"volume":676.6900024414062},{"timestamp":1742364120000,"open":0.67775,"high":0.67795,"low":0.67772,"close":0.67784,"volume":740.510009765625},{"timestamp":1742364180000,"open":0.67783,"high":0.67786,"low":0.67781,"close":0.67782,"volume":326.4800109863281},{"timestamp":1742364240000,"open":0.67784,"high":0.67786,"low":0.67781,"close":0.67785,"volume":379.8800048828125},{"timestamp":1742364300000,"open":0.67786,"high":0.67787,"low":0.67778,"close":0.67778,"volume":652.9199829101562},{"timestamp":1742364360000,"open":0.67779,"high":0.67786,"low":0.67779,"close":0.6778,"volume":765.75},{"timestamp":1742364420000,"open":0.67782,"high":0.67784,"low":0.67778,"close":0.6778,"volume":1126.3399658203125},{"timestamp":1742364480000,"open":0.67781,"high":0.67788,"low":0.67779,"close":0.67781,"volume":1690.3299560546875},{"timestamp":1742364540000,"open":0.67779,"high":0.67784,"low":0.67775,"close":0.67776,"volume":1733.47998046875},{"timestamp":1742364600000,"open":0.67778,"high":0.6778,"low":0.67774,"close":0.67778,"volume":1491.5999755859375},{"timestamp":1742364660000,"open":0.67779,"high":0.6778,"low":0.67775,"close":0.67777,"volume":772.4500122070312},{"timestamp":1742364720000,"open":0.67777,"high":0.67779,"low":0.67776,"close":0.67777,"volume":675.2999877929688},{"timestamp":1742364780000,"open":0.67776,"high":0.67779,"low":0.67776,"close":0.67776,"volume":691.6300048828125},{"timestamp":1742364840000,"open":0.67777,"high":0.67782,"low":0.67774,"close":0.67776,"volume":1193.969970703125},{"timestamp":1742364900000,"open":0.67777,"high":0.67787,"low":0.67773,"close":0.67787,"volume":552.1099853515625},{"timestamp":1742364960000,"open":0.67787,"high":0.67792,"low":0.67786,"close":0.67792,"volume":405.17999267578125},{"timestamp":1742365020000,"open":0.6779,"high":0.67793,"low":0.6779,"close":0.67793,"volume":106.86000061035156},{"timestamp":1742365080000,"open":0.67792,"high":0.67793,"low":0.67791,"close":0.67793,"volume":213.72000122070312},{"timestamp":1742365140000,"open":0.67793,"high":0.67793,"low":0.67793,"close":0.67793,"volume":35.619998931884766},{"timestamp":1742365200000,"open":0.67791,"high":0.67793,"low":0.67784,"close":0.67784,"volume":314.6099853515625},{"timestamp":1742365260000,"open":0.67785,"high":0.67786,"low":0.67784,"close":0.67786,"volume":140.97999572753906},{"timestamp":1742365320000,"open":0.67787,"high":0.6779,"low":0.67786,"close":0.67787,"volume":120.08999633789062},{"timestamp":1742365380000,"open":0.67786,"high":0.67786,"low":0.67785,"close":0.67786,"volume":65.29000091552734},{"timestamp":1742365500000,"open":0.67787,"high":0.6779,"low":0.67786,"close":0.6779,"volume":206.25},{"timestamp":1742365560000,"open":0.67789,"high":0.67803,"low":0.67789,"close":0.67796,"volume":215.1699981689453},{"timestamp":1742365620000,"open":0.67798,"high":0.67799,"low":0.67797,"close":0.67799,"volume":53.41999816894531},{"timestamp":1742365680000,"open":0.67797,"high":0.67799,"low":0.67795,"close":0.67796,"volume":338.3800048828125},{"timestamp":1742365740000,"open":0.67797,"high":0.67798,"low":0.67794,"close":0.67798,"volume":207.77000427246094},{"timestamp":1742365800000,"open":0.67798,"high":0.678,"low":0.67795,"close":0.67799,"volume":213.6999969482422},{"timestamp":1742365860000,"open":0.678,"high":0.67814,"low":0.67796,"close":0.67796,"volume":195.88999938964844},{"timestamp":1742365920000,"open":0.67798,"high":0.678,"low":0.67797,"close":0.67797,"volume":65.29000091552734},{"timestamp":1742365980000,"open":0.67797,"high":0.67798,"low":0.67796,"close":0.67796,"volume":100.9000015258789},{"timestamp":1742366040000,"open":0.67796,"high":0.67807,"low":0.67796,"close":0.67804,"volume":379.8599853515625},{"timestamp":1742366100000,"open":0.67804,"high":0.67804,"low":0.67801,"close":0.67801,"volume":255.22999572753906},{"timestamp":1742366160000,"open":0.67802,"high":0.67805,"low":0.678,"close":0.678,"volume":292.30999755859375},{"timestamp":1742366220000,"open":0.67801,"high":0.67801,"low":0.67796,"close":0.67797,"volume":281.94000244140625},{"timestamp":1742366280000,"open":0.67797,"high":0.67798,"low":0.67793,"close":0.67794,"volume":197.35000610351562},{"timestamp":1742366340000,"open":0.67795,"high":0.67795,"low":0.67794,"close":0.67795,"volume":84.58999633789062},{"timestamp":1742366400000,"open":0.67792,"high":0.67792,"low":0.67782,"close":0.67789,"volume":353.8900146484375},{"timestamp":1742366460000,"open":0.67787,"high":0.67789,"low":0.67786,"close":0.67789,"volume":373.9800109863281},{"timestamp":1742366520000,"open":0.67786,"high":0.67789,"low":0.67784,"close":0.67786,"volume":290.8699951171875},{"timestamp":1742366580000,"open":0.67786,"high":0.67786,"low":0.67785,"close":0.67785,"volume":124.6500015258789},{"timestamp":1742366640000,"open":0.67783,"high":0.67789,"low":0.67783,"close":0.67784,"volume":486.7300109863281},{"timestamp":1742366700000,"open":0.67788,"high":0.67788,"low":0.67783,"close":0.67785,"volume":543.0700073242188},{"timestamp":1742366760000,"open":0.67784,"high":0.67787,"low":0.67783,"close":0.67784,"volume":130.57000732421875},{"timestamp":1742366820000,"open":0.67783,"high":0.67784,"low":0.67782,"close":0.67783,"volume":118.69999694824219},{"timestamp":1742366880000,"open":0.67783,"high":0.67787,"low":0.67782,"close":0.67783,"volume":516.3599853515625},{"timestamp":1742366940000,"open":0.67784,"high":0.67785,"low":0.67781,"close":0.67782,"volume":436.2799987792969},{"timestamp":1742367000000,"open":0.67783,"high":0.67784,"low":0.67773,"close":0.67778,"volume":381.5799865722656},{"timestamp":1742367060000,"open":0.67776,"high":0.67779,"low":0.67771,"close":0.67771,"volume":490.0400085449219},{"timestamp":1742367120000,"open":0.67774,"high":0.67778,"low":0.6777,"close":0.67775,"volume":739.52001953125},{"timestamp":1742367180000,"open":0.67776,"high":0.6778,"low":0.67775,"close":0.67778,"volume":346},{"timestamp":1742367240000,"open":0.67777,"high":0.6778,"low":0.67776,"close":0.67778,"volume":344.5199890136719},{"timestamp":1742367300000,"open":0.67777,"high":0.67781,"low":0.67772,"close":0.67774,"volume":550.9099731445312},{"timestamp":1742367360000,"open":0.67775,"high":0.67782,"low":0.67775,"close":0.67782,"volume":489.9800109863281},{"timestamp":1742367420000,"open":0.67782,"high":0.67786,"low":0.67777,"close":0.67786,"volume":590.5599975585938},{"timestamp":1742367480000,"open":0.67786,"high":0.67787,"low":0.67779,"close":0.67782,"volume":563.9400024414062},{"timestamp":1742367540000,"open":0.67782,"high":0.67784,"low":0.67775,"close":0.67776,"volume":605.5900268554688},{"timestamp":1742367600000,"open":0.67778,"high":0.67786,"low":0.67774,"close":0.67784,"volume":599.9299926757812},{"timestamp":1742367660000,"open":0.67783,"high":0.67784,"low":0.67756,"close":0.67758,"volume":659.3400268554688},{"timestamp":1742367720000,"open":0.67759,"high":0.67779,"low":0.67751,"close":0.67773,"volume":841.97998046875},{"timestamp":1742367780000,"open":0.67775,"high":0.67779,"low":0.6777,"close":0.67777,"volume":249.47999572753906},{"timestamp":1742367840000,"open":0.67779,"high":0.6778,"low":0.67777,"close":0.67778,"volume":65.33999633789062},{"timestamp":1742367900000,"open":0.67778,"high":0.67779,"low":0.67778,"close":0.67778,"volume":89.0999984741211},{"timestamp":1742367960000,"open":0.67777,"high":0.67781,"low":0.67777,"close":0.67781,"volume":132.16000366210938},{"timestamp":1742368020000,"open":0.67779,"high":0.67781,"low":0.67774,"close":0.67774,"volume":148.5},{"timestamp":1742368080000,"open":0.67779,"high":0.67781,"low":0.67778,"close":0.67779,"volume":120.27999877929688},{"timestamp":1742368140000,"open":0.6778,"high":0.67782,"low":0.67777,"close":0.67779,"volume":221.25999450683594},{"timestamp":1742368200000,"open":0.67779,"high":0.67779,"low":0.67779,"close":0.67779,"volume":35.63999938964844},{"timestamp":1742368260000,"open":0.67781,"high":0.67788,"low":0.6778,"close":0.67788,"volume":201.9600067138672},{"timestamp":1742368320000,"open":0.67787,"high":0.67806,"low":0.67787,"close":0.678,"volume":599.6300048828125},{"timestamp":1742368380000,"open":0.67796,"high":0.67813,"low":0.67796,"close":0.67813,"volume":605.52001953125},{"timestamp":1742368440000,"open":0.67808,"high":0.67808,"low":0.67798,"close":0.67799,"volume":250.7899932861328},{"timestamp":1742368500000,"open":0.67799,"high":0.67809,"low":0.67799,"close":0.67808,"volume":338.3699951171875},{"timestamp":1742368560000,"open":0.67809,"high":0.67813,"low":0.67807,"close":0.67809,"volume":195.8800048828125},{"timestamp":1742368620000,"open":0.67808,"high":0.67823,"low":0.67808,"close":0.67823,"volume":160.25},{"timestamp":1742368680000,"open":0.67822,"high":0.67824,"low":0.67813,"close":0.67816,"volume":332.3699951171875},{"timestamp":1742368740000,"open":0.67817,"high":0.67819,"low":0.67816,"close":0.67818,"volume":160.25},{"timestamp":1742368800000,"open":0.67817,"high":0.6782,"low":0.67814,"close":0.67814,"volume":213.66000366210938},{"timestamp":1742368860000,"open":0.67816,"high":0.67821,"low":0.67815,"close":0.67815,"volume":100.9000015258789},{"timestamp":1742368920000,"open":0.67814,"high":0.67814,"low":0.67807,"close":0.67807,"volume":201.7899932861328},{"timestamp":1742368980000,"open":0.67808,"high":0.67815,"low":0.67808,"close":0.67815,"volume":118.69999694824219},{"timestamp":1742369040000,"open":0.67813,"high":0.67821,"low":0.67813,"close":0.67819,"volume":94.95999908447266},{"timestamp":1742369100000,"open":0.67821,"high":0.67821,"low":0.67818,"close":0.6782,"volume":89.02999877929688},{"timestamp":1742369160000,"open":0.67821,"high":0.67821,"low":0.67813,"close":0.67814,"volume":172.1199951171875},{"timestamp":1742369220000,"open":0.67815,"high":0.67817,"low":0.67811,"close":0.67817,"volume":136.50999450683594},{"timestamp":1742369280000,"open":0.67817,"high":0.6782,"low":0.67813,"close":0.67813,"volume":154.30999755859375},{"timestamp":1742369340000,"open":0.67812,"high":0.67812,"low":0.67807,"close":0.67807,"volume":106.83000183105469},{"timestamp":1742369400000,"open":0.67808,"high":0.67818,"low":0.67808,"close":0.67817,"volume":178.0500030517578},{"timestamp":1742369460000,"open":0.67816,"high":0.67817,"low":0.67815,"close":0.67815,"volume":118.69999694824219},{"timestamp":1742369520000,"open":0.67814,"high":0.67814,"low":0.67813,"close":0.67814,"volume":83.08999633789062},{"timestamp":1742369580000,"open":0.67812,"high":0.67814,"low":0.67808,"close":0.67814,"volume":154.30999755859375},{"timestamp":1742369640000,"open":0.67815,"high":0.67815,"low":0.67792,"close":0.67792,"volume":296.760009765625},{"timestamp":1742369700000,"open":0.67792,"high":0.67792,"low":0.67769,"close":0.6777,"volume":503.3999938964844},{"timestamp":1742369760000,"open":0.6777,"high":0.67779,"low":0.67768,"close":0.6777,"volume":495.9800109863281},{"timestamp":1742369820000,"open":0.67768,"high":0.67768,"low":0.67749,"close":0.67754,"volume":1801.31005859375},{"timestamp":1742369880000,"open":0.67754,"high":0.67782,"low":0.67748,"close":0.67782,"volume":954.8699951171875},{"timestamp":1742369940000,"open":0.67782,"high":0.67788,"low":0.67765,"close":0.67771,"volume":1247.3199462890625},{"timestamp":1742370000000,"open":0.67771,"high":0.67787,"low":0.67771,"close":0.67778,"volume":1469.780029296875},{"timestamp":1742370060000,"open":0.67777,"high":0.67789,"low":0.67775,"close":0.67785,"volume":607.1599731445312},{"timestamp":1742370120000,"open":0.67785,"high":0.67785,"low":0.67761,"close":0.67765,"volume":619.2000122070312},{"timestamp":1742370180000,"open":0.67764,"high":0.67771,"low":0.67756,"close":0.67763,"volume":724.6799926757812},{"timestamp":1742370240000,"open":0.67765,"high":0.67766,"low":0.6776,"close":0.67761,"volume":166.32000732421875},{"timestamp":1742370300000,"open":0.67761,"high":0.67762,"low":0.67761,"close":0.67761,"volume":53.459999084472656},{"timestamp":1742370360000,"open":0.67759,"high":0.67768,"low":0.67759,"close":0.67763,"volume":369.760009765625},{"timestamp":1742370420000,"open":0.67765,"high":0.6777,"low":0.67763,"close":0.67767,"volume":528.6599731445312},{"timestamp":1742370480000,"open":0.67765,"high":0.67765,"low":0.67764,"close":0.67764,"volume":219.77999877929688},{"timestamp":1742370540000,"open":0.67765,"high":0.67782,"low":0.67764,"close":0.67782,"volume":386.1000061035156},{"timestamp":1742370600000,"open":0.67781,"high":0.67804,"low":0.6778,"close":0.67804,"volume":564.0499877929688},{"timestamp":1742370660000,"open":0.67803,"high":0.67806,"low":0.67803,"close":0.67804,"volume":558.030029296875},{"timestamp":1742370720000,"open":0.67804,"high":0.67804,"low":0.67788,"close":0.6779,"volume":261.239990234375},{"timestamp":1742370780000,"open":0.67789,"high":0.67792,"low":0.67789,"close":0.6779,"volume":89.0999984741211},{"timestamp":1742370840000,"open":0.6779,"high":0.67793,"low":0.6779,"close":0.6779,"volume":60.880001068115234},{"timestamp":1742370900000,"open":0.67791,"high":0.67791,"low":0.67789,"close":0.67789,"volume":23.760000228881836},{"timestamp":1742370960000,"open":0.67788,"high":0.67788,"low":0.67766,"close":0.67767,"volume":273.239990234375},{"timestamp":1742371020000,"open":0.67766,"high":0.67766,"low":0.67754,"close":0.67755,"volume":142.55999755859375},{"timestamp":1742371080000,"open":0.67755,"high":0.67756,"low":0.67753,"close":0.67756,"volume":154.44000244140625},{"timestamp":1742371140000,"open":0.67756,"high":0.67757,"low":0.67747,"close":0.67748,"volume":274.760009765625},{"timestamp":1742371200000,"open":0.67746,"high":0.67746,"low":0.67718,"close":0.67731,"volume":921.3800048828125},{"timestamp":1742371260000,"open":0.67732,"high":0.67756,"low":0.67732,"close":0.67756,"volume":689.3599853515625},{"timestamp":1742371320000,"open":0.67762,"high":0.67771,"low":0.67757,"close":0.67761,"volume":922.1799926757812},{"timestamp":1742371380000,"open":0.6776,"high":0.67768,"low":0.67754,"close":0.67763,"volume":481.1400146484375},{"timestamp":1742371440000,"open":0.67765,"high":0.67779,"low":0.67765,"close":0.67772,"volume":481.1400146484375},{"timestamp":1742371500000,"open":0.6777,"high":0.67771,"low":0.6777,"close":0.67771,"volume":160.3800048828125},{"timestamp":1742371560000,"open":0.67769,"high":0.67772,"low":0.67769,"close":0.67771,"volume":161.86000061035156},{"timestamp":1742371620000,"open":0.67771,"high":0.67772,"low":0.6776,"close":0.6776,"volume":124.73999786376953},{"timestamp":1742371680000,"open":0.6776,"high":0.67767,"low":0.6776,"close":0.67767,"volume":130.67999267578125},{"timestamp":1742371740000,"open":0.6777,"high":0.67782,"low":0.6777,"close":0.67773,"volume":308.8800048828125},{"timestamp":1742371800000,"open":0.67775,"high":0.67779,"low":0.6777,"close":0.67777,"volume":213.83999633789062},{"timestamp":1742371860000,"open":0.67779,"high":0.6778,"low":0.67773,"close":0.67773,"volume":154.44000244140625},{"timestamp":1742371920000,"open":0.6777,"high":0.6777,"low":0.67762,"close":0.67762,"volume":95.04000091552734},{"timestamp":1742371980000,"open":0.67759,"high":0.67761,"low":0.67753,"close":0.67753,"volume":95.04000091552734},{"timestamp":1742372040000,"open":0.67753,"high":0.67758,"low":0.67753,"close":0.67758,"volume":89.11000061035156},{"timestamp":1742372100000,"open":0.67757,"high":0.67762,"low":0.67757,"close":0.67761,"volume":65.33999633789062},{"timestamp":1742372160000,"open":0.6776,"high":0.67768,"low":0.6776,"close":0.67768,"volume":89.0999984741211},{"timestamp":1742372220000,"open":0.67766,"high":0.67766,"low":0.67758,"close":0.67759,"volume":106.91999816894531},{"timestamp":1742372280000,"open":0.6776,"high":0.67769,"low":0.6776,"close":0.67769,"volume":118.80000305175781},{"timestamp":1742372340000,"open":0.67772,"high":0.6778,"low":0.67769,"close":0.6778,"volume":190.0800018310547},{"timestamp":1742372400000,"open":0.67782,"high":0.67782,"low":0.67768,"close":0.67775,"volume":142.55999755859375},{"timestamp":1742372460000,"open":0.67775,"high":0.67775,"low":0.67771,"close":0.67772,"volume":59.400001525878906},{"timestamp":1742372520000,"open":0.67774,"high":0.67775,"low":0.67767,"close":0.67767,"volume":154.44000244140625},{"timestamp":1742372580000,"open":0.67765,"high":0.67769,"low":0.67761,"close":0.67769,"volume":118.80000305175781},{"timestamp":1742372640000,"open":0.67768,"high":0.67777,"low":0.67757,"close":0.67757,"volume":392.0400085449219},{"timestamp":1742372700000,"open":0.67758,"high":0.67758,"low":0.67756,"close":0.67757,"volume":71.27999877929688},{"timestamp":1742372760000,"open":0.67756,"high":0.67758,"low":0.67756,"close":0.67758,"volume":35.63999938964844},{"timestamp":1742373000000,"open":0.67758,"high":0.6776,"low":0.6774,"close":0.6776,"volume":595.6599731445312},{"timestamp":1742373060000,"open":0.67759,"high":0.67759,"low":0.67749,"close":0.67751,"volume":233.1999969482422},{"timestamp":1742373120000,"open":0.67751,"high":0.67752,"low":0.67739,"close":0.67744,"volume":399.6199951171875},{"timestamp":1742373180000,"open":0.67744,"high":0.67748,"low":0.67743,"close":0.67747,"volume":257.0400085449219},{"timestamp":1742373240000,"open":0.67745,"high":0.67746,"low":0.67739,"close":0.6774,"volume":433.8500061035156},{"timestamp":1742373300000,"open":0.67741,"high":0.67742,"low":0.67739,"close":0.67741,"volume":106.9800033569336},{"timestamp":1742373360000,"open":0.67744,"high":0.67776,"low":0.67744,"close":0.67761,"volume":1223.699951171875},{"timestamp":1742373420000,"open":0.67759,"high":0.67762,"low":0.6775,"close":0.67755,"volume":635.8200073242188},{"timestamp":1742373480000,"open":0.67754,"high":0.67755,"low":0.67742,"close":0.67746,"volume":297.1600036621094},{"timestamp":1742373540000,"open":0.67745,"high":0.67752,"low":0.67743,"close":0.67743,"volume":523},{"timestamp":1742373600000,"open":0.67743,"high":0.67747,"low":0.67739,"close":0.67745,"volume":891.5},{"timestamp":1742373660000,"open":0.67741,"high":0.67749,"low":0.6774,"close":0.67745,"volume":499.239990234375},{"timestamp":1742373720000,"open":0.67745,"high":0.67746,"low":0.67745,"close":0.67746,"volume":71.31999969482422},{"timestamp":1742373780000,"open":0.67745,"high":0.67754,"low":0.67745,"close":0.67746,"volume":356.4800109863281},{"timestamp":1742373840000,"open":0.67743,"high":0.67743,"low":0.67741,"close":0.67743,"volume":71.27999877929688},{"timestamp":1742373900000,"open":0.67743,"high":0.67743,"low":0.67732,"close":0.67732,"volume":106.98999786376953},{"timestamp":1742373960000,"open":0.67733,"high":0.67733,"low":0.67717,"close":0.67717,"volume":380.4800109863281},{"timestamp":1742374020000,"open":0.67716,"high":0.67731,"low":0.67713,"close":0.67728,"volume":136.72999572753906},{"timestamp":1742374080000,"open":0.67724,"high":0.67724,"low":0.67713,"close":0.67721,"volume":255.63999938964844},{"timestamp":1742374140000,"open":0.67722,"high":0.67726,"low":0.6772,"close":0.67722,"volume":231.85000610351562},{"timestamp":1742374200000,"open":0.67721,"high":0.67733,"low":0.67717,"close":0.6773,"volume":136.74000549316406},{"timestamp":1742374260000,"open":0.67729,"high":0.67731,"low":0.67717,"close":0.6772,"volume":301.70001220703125},{"timestamp":1742374320000,"open":0.6772,"high":0.67723,"low":0.67714,"close":0.67717,"volume":225.9199981689453},{"timestamp":1742374380000,"open":0.67719,"high":0.67723,"low":0.67717,"close":0.6772,"volume":154.57000732421875},{"timestamp":1742374440000,"open":0.67719,"high":0.67719,"low":0.67711,"close":0.67712,"volume":118.9000015258789},{"timestamp":1742374500000,"open":0.67714,"high":0.67722,"low":0.6771,"close":0.67714,"volume":190.25},{"timestamp":1742374560000,"open":0.6771,"high":0.67712,"low":0.6767,"close":0.67672,"volume":660.3099975585938},{"timestamp":1742374620000,"open":0.67671,"high":0.67701,"low":0.6767,"close":0.67689,"volume":1094.52001953125},{"timestamp":1742374680000,"open":0.67686,"high":0.67693,"low":0.67675,"close":0.67681,"volume":1759.8800048828125},{"timestamp":1742374740000,"open":0.67682,"high":0.67692,"low":0.67675,"close":0.67682,"volume":1477.52001953125},{"timestamp":1742374800000,"open":0.6768,"high":0.67685,"low":0.67672,"close":0.67683,"volume":975.7999877929688},{"timestamp":1742374860000,"open":0.67686,"high":0.67695,"low":0.67673,"close":0.67693,"volume":940.2899780273438},{"timestamp":1742374920000,"open":0.67693,"high":0.67716,"low":0.67693,"close":0.67715,"volume":698.0999755859375},{"timestamp":1742374980000,"open":0.67714,"high":0.67721,"low":0.67712,"close":0.67721,"volume":356.739990234375},{"timestamp":1742375040000,"open":0.67722,"high":0.6774,"low":0.67722,"close":0.67732,"volume":754.8400268554688},{"timestamp":1742375100000,"open":0.67731,"high":0.67732,"low":0.67727,"close":0.67727,"volume":172.3699951171875},{"timestamp":1742375160000,"open":0.67728,"high":0.67729,"low":0.67726,"close":0.67726,"volume":77.27999877929688},{"timestamp":1742375220000,"open":0.67729,"high":0.67739,"low":0.67729,"close":0.67735,"volume":154.55999755859375},{"timestamp":1742375280000,"open":0.67733,"high":0.67743,"low":0.67727,"close":0.67741,"volume":441.3399963378906},{"timestamp":1742375340000,"open":0.67743,"high":0.67748,"low":0.67743,"close":0.67748,"volume":71.31999969482422},{"timestamp":1742375400000,"open":0.67746,"high":0.67746,"low":0.6774,"close":0.6774,"volume":112.87999725341797},{"timestamp":1742375460000,"open":0.67741,"high":0.67741,"low":0.67734,"close":0.67734,"volume":65.38999938964844},{"timestamp":1742375520000,"open":0.67733,"high":0.67736,"low":0.67731,"close":0.67731,"volume":130.7899932861328},{"timestamp":1742375580000,"open":0.67731,"high":0.67738,"low":0.6773,"close":0.67737,"volume":184.2899932861328},{"timestamp":1742375640000,"open":0.67735,"high":0.67742,"low":0.67735,"close":0.67736,"volume":190.24000549316406},{"timestamp":1742375700000,"open":0.67736,"high":0.67742,"low":0.67735,"close":0.67741,"volume":154.57000732421875},{"timestamp":1742375760000,"open":0.67744,"high":0.67753,"low":0.67744,"close":0.67749,"volume":100.98999786376953},{"timestamp":1742375820000,"open":0.67748,"high":0.67751,"low":0.67746,"close":0.67751,"volume":106.91999816894531},{"timestamp":1742375880000,"open":0.67753,"high":0.67766,"low":0.67751,"close":0.67766,"volume":197.50999450683594},{"timestamp":1742375940000,"open":0.67767,"high":0.67771,"low":0.67764,"close":0.67764,"volume":249.47999572753906},{"timestamp":1742376000000,"open":0.67763,"high":0.67763,"low":0.67749,"close":0.67752,"volume":142.55999755859375},{"timestamp":1742376060000,"open":0.67754,"high":0.67766,"low":0.67751,"close":0.67764,"volume":237.60000610351562},{"timestamp":1742376120000,"open":0.67766,"high":0.67766,"low":0.67765,"close":0.67766,"volume":35.63999938964844},{"timestamp":1742376180000,"open":0.67774,"high":0.67776,"low":0.67773,"close":0.67776,"volume":77.22000122070312},{"timestamp":1742376240000,"open":0.67774,"high":0.67777,"low":0.67769,"close":0.67769,"volume":106.91999816894531},{"timestamp":1742376300000,"open":0.67771,"high":0.67775,"low":0.67759,"close":0.67759,"volume":190.0800018310547},{"timestamp":1742376360000,"open":0.6776,"high":0.6776,"low":0.67755,"close":0.67755,"volume":59.400001525878906},{"timestamp":1742376420000,"open":0.67755,"high":0.67756,"low":0.67753,"close":0.67756,"volume":47.52000045776367},{"timestamp":1742376480000,"open":0.67759,"high":0.6777,"low":0.67759,"close":0.6777,"volume":95.05000305175781},{"timestamp":1742376540000,"open":0.6777,"high":0.6778,"low":0.67758,"close":0.67758,"volume":213.83999633789062},{"timestamp":1742376600000,"open":0.67757,"high":0.67773,"low":0.67757,"close":0.67769,"volume":142.55999755859375},{"timestamp":1742376660000,"open":0.6777,"high":0.67776,"low":0.67769,"close":0.67775,"volume":160.3800048828125},{"timestamp":1742376720000,"open":0.67775,"high":0.67787,"low":0.67771,"close":0.67784,"volume":285.1199951171875},{"timestamp":1742376780000,"open":0.67784,"high":0.67787,"low":0.67784,"close":0.67787,"volume":142.55999755859375},{"timestamp":1742376840000,"open":0.67784,"high":0.67786,"low":0.67783,"close":0.67786,"volume":106.91999816894531},{"timestamp":1742376900000,"open":0.67787,"high":0.67787,"low":0.67759,"close":0.67771,"volume":237.60000610351562},{"timestamp":1742376960000,"open":0.67773,"high":0.67776,"low":0.67773,"close":0.67775,"volume":106.91999816894531},{"timestamp":1742377020000,"open":0.67773,"high":0.67779,"low":0.67766,"close":0.67774,"volume":201.9600067138672},{"timestamp":1742377080000,"open":0.67773,"high":0.67786,"low":0.6777,"close":0.67775,"volume":261.3599853515625},{"timestamp":1742377140000,"open":0.67773,"high":0.67775,"low":0.67772,"close":0.67775,"volume":77.22000122070312},{"timestamp":1742377200000,"open":0.67775,"high":0.67777,"low":0.67768,"close":0.67772,"volume":237.60000610351562},{"timestamp":1742377260000,"open":0.67773,"high":0.67773,"low":0.67767,"close":0.67769,"volume":196.02000427246094},{"timestamp":1742377320000,"open":0.67771,"high":0.67771,"low":0.67767,"close":0.67767,"volume":124.73999786376953},{"timestamp":1742377380000,"open":0.67766,"high":0.67766,"low":0.67761,"close":0.67762,"volume":106.91999816894531},{"timestamp":1742377440000,"open":0.67761,"high":0.67768,"low":0.6776,"close":0.67768,"volume":112.86000061035156},{"timestamp":1742377500000,"open":0.67768,"high":0.67768,"low":0.67762,"close":0.67762,"volume":95.04000091552734},{"timestamp":1742377560000,"open":0.67764,"high":0.67767,"low":0.67764,"close":0.67766,"volume":95.04000091552734},{"timestamp":1742377620000,"open":0.67765,"high":0.67765,"low":0.67764,"close":0.67765,"volume":35.63999938964844},{"timestamp":1742377680000,"open":0.67763,"high":0.67763,"low":0.67763,"close":0.67763,"volume":17.81999969482422},{"timestamp":1742377740000,"open":0.67763,"high":0.67767,"low":0.67762,"close":0.67766,"volume":130.67999267578125},{"timestamp":1742377800000,"open":0.67765,"high":0.67765,"low":0.67762,"close":0.67763,"volume":77.22000122070312},{"timestamp":1742377860000,"open":0.67763,"high":0.67787,"low":0.67763,"close":0.6778,"volume":458.8599853515625},{"timestamp":1742377920000,"open":0.67779,"high":0.67793,"low":0.67778,"close":0.67788,"volume":334.0899963378906},{"timestamp":1742377980000,"open":0.67788,"high":0.67788,"low":0.67783,"close":0.67784,"volume":212.33999633789062},{"timestamp":1742378040000,"open":0.67785,"high":0.67792,"low":0.67779,"close":0.6779,"volume":296.989990234375},{"timestamp":1742378100000,"open":0.67792,"high":0.67792,"low":0.67776,"close":0.67777,"volume":291.04998779296875},{"timestamp":1742378160000,"open":0.67778,"high":0.6778,"low":0.67769,"close":0.6777,"volume":154.44000244140625},{"timestamp":1742378220000,"open":0.67772,"high":0.67772,"low":0.67771,"close":0.67771,"volume":35.63999938964844},{"timestamp":1742378280000,"open":0.67769,"high":0.67771,"low":0.67766,"close":0.67766,"volume":95.04000091552734},{"timestamp":1742378340000,"open":0.67766,"high":0.67766,"low":0.67699,"close":0.67701,"volume":1317.56005859375},{"timestamp":1742378400000,"open":0.677,"high":0.6772,"low":0.67653,"close":0.67695,"volume":4826.22998046875},{"timestamp":1742378460000,"open":0.67691,"high":0.677,"low":0.67688,"close":0.67697,"volume":1401.739990234375},{"timestamp":1742378520000,"open":0.67696,"high":0.6771,"low":0.67695,"close":0.67707,"volume":548.52001953125},{"timestamp":1742378580000,"open":0.67707,"high":0.67709,"low":0.67707,"close":0.67707,"volume":346.2900085449219},{"timestamp":1742378640000,"open":0.67706,"high":0.67706,"low":0.67656,"close":0.67656,"volume":678.0599975585938},{"timestamp":1742378700000,"open":0.67658,"high":0.67673,"low":0.67654,"close":0.67672,"volume":1078.3900146484375},{"timestamp":1742378760000,"open":0.67673,"high":0.67677,"low":0.67669,"close":0.67675,"volume":178.5},{"timestamp":1742378820000,"open":0.67676,"high":0.6768,"low":0.67669,"close":0.67679,"volume":410.54998779296875},{"timestamp":1742378880000,"open":0.67677,"high":0.67678,"low":0.67672,"close":0.67678,"volume":279.6499938964844},{"timestamp":1742378940000,"open":0.67681,"high":0.67689,"low":0.67677,"close":0.67689,"volume":190.35000610351562},{"timestamp":1742379000000,"open":0.67691,"high":0.67706,"low":0.67689,"close":0.67703,"volume":416.2200012207031},{"timestamp":1742379060000,"open":0.67702,"high":0.67703,"low":0.67688,"close":0.67689,"volume":327.0400085449219},{"timestamp":1742379120000,"open":0.67689,"high":0.6769,"low":0.6768,"close":0.67689,"volume":465.4200134277344},{"timestamp":1742379180000,"open":0.67688,"high":0.67689,"low":0.67685,"close":0.67686,"volume":237.94000244140625},{"timestamp":1742379240000,"open":0.67685,"high":0.67685,"low":0.67673,"close":0.67681,"volume":321.29998779296875},{"timestamp":1742379300000,"open":0.6768,"high":0.67685,"low":0.67673,"close":0.67673,"volume":333.17999267578125},{"timestamp":1742379360000,"open":0.67672,"high":0.67674,"low":0.67672,"close":0.67673,"volume":95.19999694824219},{"timestamp":1742379420000,"open":0.67675,"high":0.67677,"low":0.67675,"close":0.67677,"volume":41.650001525878906},{"timestamp":1742379480000,"open":0.67676,"high":0.67708,"low":0.67676,"close":0.67697,"volume":558.9099731445312},{"timestamp":1742379540000,"open":0.67698,"high":0.67698,"low":0.6769,"close":0.6769,"volume":107.01000213623047},{"timestamp":1742379600000,"open":0.67691,"high":0.67707,"low":0.67691,"close":0.67692,"volume":209.57000732421875},{"timestamp":1742379660000,"open":0.67693,"high":0.67694,"low":0.67685,"close":0.67694,"volume":243.75999450683594},{"timestamp":1742379720000,"open":0.67693,"high":0.67694,"low":0.67688,"close":0.6769,"volume":249.69000244140625},{"timestamp":1742379780000,"open":0.6769,"high":0.6769,"low":0.67685,"close":0.67685,"volume":112.97000122070312},{"timestamp":1742379900000,"open":0.67684,"high":0.67684,"low":0.67679,"close":0.67679,"volume":35.70000076293945},{"timestamp":1742379960000,"open":0.67679,"high":0.67683,"low":0.67676,"close":0.67683,"volume":89.25},{"timestamp":1742380020000,"open":0.67682,"high":0.67687,"low":0.67682,"close":0.67687,"volume":71.37999725341797},{"timestamp":1742380080000,"open":0.67687,"high":0.67698,"low":0.67683,"close":0.67698,"volume":309.2799987792969},{"timestamp":1742380140000,"open":0.67698,"high":0.67698,"low":0.67695,"close":0.67695,"volume":184.3300018310547},{"timestamp":1742380200000,"open":0.67696,"high":0.67696,"low":0.67683,"close":0.67683,"volume":297.4599914550781},{"timestamp":1742380260000,"open":0.67681,"high":0.67683,"low":0.67681,"close":0.67682,"volume":124.94999694824219},{"timestamp":1742380320000,"open":0.67683,"high":0.67683,"low":0.6768,"close":0.67682,"volume":238},{"timestamp":1742380380000,"open":0.67682,"high":0.67682,"low":0.67677,"close":0.67677,"volume":89.25},{"timestamp":1742380440000,"open":0.67682,"high":0.67682,"low":0.67681,"close":0.67681,"volume":29.75},{"timestamp":1742380500000,"open":0.67681,"high":0.67681,"low":0.67681,"close":0.67681,"volume":11.899999618530273},{"timestamp":1742380620000,"open":0.67679,"high":0.67683,"low":0.67679,"close":0.67683,"volume":47.599998474121094},{"timestamp":1742380680000,"open":0.67683,"high":0.67695,"low":0.67683,"close":0.67692,"volume":89.20999908447266},{"timestamp":1742380740000,"open":0.67691,"high":0.67699,"low":0.67691,"close":0.67698,"volume":154.60000610351562},{"timestamp":1742380800000,"open":0.67699,"high":0.67704,"low":0.67697,"close":0.67702,"volume":291.3800048828125},{"timestamp":1742380860000,"open":0.677,"high":0.677,"low":0.67694,"close":0.67694,"volume":71.3499984741211},{"timestamp":1742380920000,"open":0.67692,"high":0.67692,"low":0.67692,"close":0.67692,"volume":11.890000343322754},{"timestamp":1742380980000,"open":0.67691,"high":0.67694,"low":0.67691,"close":0.67694,"volume":35.66999816894531},{"timestamp":1742381040000,"open":0.67696,"high":0.67696,"low":0.67693,"close":0.67693,"volume":35.66999816894531},{"timestamp":1742381100000,"open":0.67694,"high":0.67694,"low":0.67692,"close":0.67692,"volume":59.45000076293945},{"timestamp":1742381160000,"open":0.67693,"high":0.67694,"low":0.67692,"close":0.67692,"volume":47.560001373291016},{"timestamp":1742381220000,"open":0.67693,"high":0.67719,"low":0.67693,"close":0.67718,"volume":486.1000061035156},{"timestamp":1742381280000,"open":0.67717,"high":0.67719,"low":0.67713,"close":0.67713,"volume":95.12999725341797},{"timestamp":1742381340000,"open":0.67715,"high":0.67715,"low":0.6771,"close":0.67711,"volume":263.1300048828125},{"timestamp":1742381400000,"open":0.67711,"high":0.67711,"low":0.67709,"close":0.67711,"volume":255.6999969482422},{"timestamp":1742381460000,"open":0.67711,"high":0.67713,"low":0.6771,"close":0.67713,"volume":107.04000091552734},{"timestamp":1742381520000,"open":0.67712,"high":0.67713,"low":0.6771,"close":0.67711,"volume":196.24000549316406},{"timestamp":1742381580000,"open":0.67711,"high":0.67713,"low":0.67711,"close":0.67711,"volume":107.04000091552734},{"timestamp":1742381640000,"open":0.6771,"high":0.67713,"low":0.6771,"close":0.67711,"volume":160.55999755859375},{"timestamp":1742381700000,"open":0.67712,"high":0.67718,"low":0.67711,"close":0.67718,"volume":321.1199951171875},{"timestamp":1742381760000,"open":0.67722,"high":0.67722,"low":0.67714,"close":0.67714,"volume":118.93000030517578},{"timestamp":1742381820000,"open":0.67714,"high":0.67715,"low":0.67709,"close":0.67712,"volume":249.75999450683594},{"timestamp":1742381880000,"open":0.67711,"high":0.67714,"low":0.67707,"close":0.67707,"volume":249.75999450683594},{"timestamp":1742381940000,"open":0.67708,"high":0.67708,"low":0.67707,"close":0.67708,"volume":214.0800018310547},{"timestamp":1742382000000,"open":0.67708,"high":0.67708,"low":0.67707,"close":0.67707,"volume":53.52000045776367},{"timestamp":1742382060000,"open":0.67706,"high":0.67709,"low":0.67706,"close":0.67708,"volume":231.9199981689453},{"timestamp":1742382120000,"open":0.67714,"high":0.67714,"low":0.67712,"close":0.67714,"volume":136.77000427246094},{"timestamp":1742382180000,"open":0.67715,"high":0.67715,"low":0.6771,"close":0.6771,"volume":132.3000030517578},{"timestamp":1742382240000,"open":0.67711,"high":0.67712,"low":0.6771,"close":0.67712,"volume":71.36000061035156},{"timestamp":1742382300000,"open":0.6771,"high":0.6772,"low":0.67709,"close":0.6772,"volume":148.66000366210938},{"timestamp":1742382360000,"open":0.6772,"high":0.67721,"low":0.67718,"close":0.67718,"volume":202.17999267578125},{"timestamp":1742382420000,"open":0.6772,"high":0.6772,"low":0.67716,"close":0.67716,"volume":172.4499969482422},{"timestamp":1742382480000,"open":0.67715,"high":0.67715,"low":0.67698,"close":0.67699,"volume":530.75},{"timestamp":1742382540000,"open":0.677,"high":0.67711,"low":0.67698,"close":0.67711,"volume":214.0800018310547},{"timestamp":1742382600000,"open":0.67713,"high":0.67727,"low":0.67712,"close":0.67727,"volume":641.97998046875},{"timestamp":1742382660000,"open":0.67726,"high":0.67734,"low":0.67726,"close":0.67732,"volume":374.42999267578125},{"timestamp":1742382720000,"open":0.67731,"high":0.67739,"low":0.67731,"close":0.67738,"volume":142.63999938964844},{"timestamp":1742382780000,"open":0.67737,"high":0.67739,"low":0.67733,"close":0.67735,"volume":237.74000549316406},{"timestamp":1742382840000,"open":0.67737,"high":0.6774,"low":0.67736,"close":0.67738,"volume":148.58999633789062},{"timestamp":1742382900000,"open":0.6774,"high":0.67757,"low":0.6774,"close":0.67744,"volume":237.6999969482422},{"timestamp":1742382960000,"open":0.67743,"high":0.67744,"low":0.67742,"close":0.67743,"volume":124.83000183105469},{"timestamp":1742383020000,"open":0.67743,"high":0.67744,"low":0.67742,"close":0.67743,"volume":213.97999572753906},{"timestamp":1742383080000,"open":0.67741,"high":0.67742,"low":0.67741,"close":0.67742,"volume":29.709999084472656},{"timestamp":1742383140000,"open":0.67741,"high":0.67743,"low":0.67741,"close":0.67743,"volume":243.6699981689453},{"timestamp":1742383200000,"open":0.67741,"high":0.67743,"low":0.67741,"close":0.67743,"volume":53.4900016784668},{"timestamp":1742383260000,"open":0.67741,"high":0.67748,"low":0.67741,"close":0.67748,"volume":106.94000244140625},{"timestamp":1742383320000,"open":0.67748,"high":0.67753,"low":0.67748,"close":0.67753,"volume":60.880001068115234},{"timestamp":1742383380000,"open":0.67753,"high":0.67765,"low":0.67753,"close":0.67764,"volume":184.17999267578125},{"timestamp":1742383440000,"open":0.67765,"high":0.67773,"low":0.67763,"close":0.67773,"volume":237.60000610351562},{"timestamp":1742383500000,"open":0.67774,"high":0.67778,"low":0.67774,"close":0.67774,"volume":142.55999755859375},{"timestamp":1742383560000,"open":0.67772,"high":0.67774,"low":0.67772,"close":0.67774,"volume":95.04000091552734},{"timestamp":1742383620000,"open":0.67775,"high":0.67777,"low":0.67775,"close":0.67777,"volume":41.58000183105469},{"timestamp":1742383680000,"open":0.67776,"high":0.67776,"low":0.67773,"close":0.67773,"volume":29.700000762939453},{"timestamp":1742383740000,"open":0.67773,"high":0.67774,"low":0.67772,"close":0.67773,"volume":124.73999786376953},{"timestamp":1742383800000,"open":0.67773,"high":0.67773,"low":0.67763,"close":0.67766,"volume":302.94000244140625},{"timestamp":1742383860000,"open":0.67766,"high":0.67768,"low":0.67763,"close":0.67764,"volume":219.80999755859375},{"timestamp":1742383920000,"open":0.67766,"high":0.67814,"low":0.67766,"close":0.67811,"volume":801.6500244140625},{"timestamp":1742383980000,"open":0.6781,"high":0.67816,"low":0.67808,"close":0.67816,"volume":243.41000366210938},{"timestamp":1742384040000,"open":0.67815,"high":0.67824,"low":0.67814,"close":0.6782,"volume":322.05999755859375},{"timestamp":1742384100000,"open":0.67819,"high":0.6782,"low":0.67818,"close":0.67818,"volume":427.4100036621094},{"timestamp":1742384160000,"open":0.6782,"high":0.67828,"low":0.67819,"close":0.67828,"volume":320.4599914550781},{"timestamp":1742384220000,"open":0.67827,"high":0.67846,"low":0.67827,"close":0.67833,"volume":421.2699890136719},{"timestamp":1742384280000,"open":0.67833,"high":0.67835,"low":0.67833,"close":0.67833,"volume":124.5999984741211},{"timestamp":1742384340000,"open":0.67834,"high":0.67839,"low":0.67833,"close":0.67838,"volume":142.39999389648438},{"timestamp":1742384400000,"open":0.67839,"high":0.67845,"low":0.67839,"close":0.67845,"volume":178},{"timestamp":1742384460000,"open":0.67845,"high":0.67847,"low":0.67832,"close":0.67835,"volume":225.47000122070312},{"timestamp":1742384520000,"open":0.67837,"high":0.67852,"low":0.67837,"close":0.67852,"volume":314.42999267578125},{"timestamp":1742384580000,"open":0.67853,"high":0.67856,"low":0.6785,"close":0.67854,"volume":528.02001953125},{"timestamp":1742384640000,"open":0.67853,"high":0.67856,"low":0.67853,"close":0.67856,"volume":65.26000213623047},{"timestamp":1742384700000,"open":0.67855,"high":0.67855,"low":0.67854,"close":0.67854,"volume":47.459999084472656},{"timestamp":1742384760000,"open":0.67853,"high":0.67856,"low":0.67849,"close":0.67856,"volume":88.9800033569336},{"timestamp":1742384820000,"open":0.67855,"high":0.67855,"low":0.67854,"close":0.67854,"volume":53.400001525878906},{"timestamp":1742384880000,"open":0.67854,"high":0.67857,"low":0.67854,"close":0.67857,"volume":71.19999694824219},{"timestamp":1742385000000,"open":0.67857,"high":0.67857,"low":0.67849,"close":0.67849,"volume":160.1999969482422},{"timestamp":1742385060000,"open":0.67849,"high":0.6785,"low":0.67846,"close":0.67849,"volume":231.39999389648438},{"timestamp":1742385120000,"open":0.6785,"high":0.67861,"low":0.6785,"close":0.6786,"volume":284.75},{"timestamp":1742385180000,"open":0.6786,"high":0.6786,"low":0.67848,"close":0.67848,"volume":160.1999969482422},{"timestamp":1742385300000,"open":0.6785,"high":0.67859,"low":0.67849,"close":0.67858,"volume":445},{"timestamp":1742385360000,"open":0.67859,"high":0.67859,"low":0.67838,"close":0.67838,"volume":391.5799865722656},{"timestamp":1742385420000,"open":0.67838,"high":0.67839,"low":0.67826,"close":0.6783,"volume":172.0800018310547},{"timestamp":1742385480000,"open":0.67831,"high":0.67839,"low":0.67829,"close":0.67838,"volume":243.27000427246094},{"timestamp":1742385540000,"open":0.67838,"high":0.67838,"low":0.67838,"close":0.67838,"volume":53.400001525878906},{"timestamp":1742385600000,"open":0.67839,"high":0.67841,"low":0.67837,"close":0.67837,"volume":71.19999694824219},{"timestamp":1742385660000,"open":0.67836,"high":0.67837,"low":0.67833,"close":0.67834,"volume":225.47000122070312},{"timestamp":1742385720000,"open":0.67832,"high":0.67835,"low":0.67831,"close":0.67833,"volume":195.80999755859375},{"timestamp":1742385780000,"open":0.67834,"high":0.67841,"low":0.67834,"close":0.67839,"volume":249.1999969482422},{"timestamp":1742385840000,"open":0.67839,"high":0.67839,"low":0.6783,"close":0.6783,"volume":183.9499969482422},{"timestamp":1742385900000,"open":0.67826,"high":0.67827,"low":0.67822,"close":0.67823,"volume":130.57000732421875},{"timestamp":1742385960000,"open":0.67824,"high":0.67827,"low":0.67802,"close":0.67802,"volume":379.8399963378906},{"timestamp":1742386020000,"open":0.67799,"high":0.67806,"low":0.67797,"close":0.67803,"volume":344.239990234375},{"timestamp":1742386080000,"open":0.67803,"high":0.67803,"low":0.67793,"close":0.678,"volume":302.69000244140625},{"timestamp":1742386140000,"open":0.67801,"high":0.67801,"low":0.67797,"close":0.67799,"volume":179.5399932861328},{"timestamp":1742386200000,"open":0.678,"high":0.67805,"low":0.67796,"close":0.67796,"volume":179.5399932861328},{"timestamp":1742386260000,"open":0.67798,"high":0.67801,"low":0.67781,"close":0.67792,"volume":362.2200012207031},{"timestamp":1742386320000,"open":0.67786,"high":0.6779,"low":0.67775,"close":0.67786,"volume":433.6199951171875},{"timestamp":1742386380000,"open":0.67786,"high":0.67788,"low":0.67777,"close":0.67779,"volume":255.4199981689453},{"timestamp":1742386440000,"open":0.67779,"high":0.67779,"low":0.67778,"close":0.67779,"volume":47.52000045776367},{"timestamp":1742386500000,"open":0.6778,"high":0.67781,"low":0.67777,"close":0.67777,"volume":142.55999755859375},{"timestamp":1742386560000,"open":0.67777,"high":0.67778,"low":0.67762,"close":0.67764,"volume":320.760009765625},{"timestamp":1742386620000,"open":0.67763,"high":0.67768,"low":0.67763,"close":0.67765,"volume":83.16000366210938},{"timestamp":1742386680000,"open":0.67764,"high":0.67764,"low":0.67764,"close":0.67764,"volume":11.880000114440918},{"timestamp":1742386740000,"open":0.67765,"high":0.67765,"low":0.67763,"close":0.67765,"volume":47.52000045776367},{"timestamp":1742386800000,"open":0.67764,"high":0.67769,"low":0.67763,"close":0.67765,"volume":148.5},{"timestamp":1742386860000,"open":0.67763,"high":0.67767,"low":0.67757,"close":0.67766,"volume":136.6199951171875},{"timestamp":1742386920000,"open":0.6776,"high":0.6776,"low":0.67759,"close":0.6776,"volume":35.63999938964844},{"timestamp":1742386980000,"open":0.67761,"high":0.67762,"low":0.67759,"close":0.67761,"volume":118.80000305175781},{"timestamp":1742387040000,"open":0.67762,"high":0.67765,"low":0.67761,"close":0.67761,"volume":95.04000091552734},{"timestamp":1742387100000,"open":0.67762,"high":0.67765,"low":0.67759,"close":0.67761,"volume":106.91999816894531},{"timestamp":1742387160000,"open":0.67761,"high":0.67764,"low":0.6776,"close":0.67764,"volume":106.91999816894531},{"timestamp":1742387220000,"open":0.67764,"high":0.67765,"low":0.6776,"close":0.67764,"volume":95.04000091552734},{"timestamp":1742387280000,"open":0.67765,"high":0.67765,"low":0.67764,"close":0.67765,"volume":47.52000045776367},{"timestamp":1742387340000,"open":0.67766,"high":0.67766,"low":0.67758,"close":0.6776,"volume":154.44000244140625},{"timestamp":1742387400000,"open":0.67759,"high":0.67763,"low":0.67758,"close":0.6776,"volume":154.44000244140625},{"timestamp":1742387460000,"open":0.67763,"high":0.67763,"low":0.67753,"close":0.67756,"volume":225.72000122070312},{"timestamp":1742387520000,"open":0.67758,"high":0.67758,"low":0.67742,"close":0.67745,"volume":130.67999267578125},{"timestamp":1742387580000,"open":0.67745,"high":0.67749,"low":0.67745,"close":0.67747,"volume":154.44000244140625},{"timestamp":1742387640000,"open":0.67748,"high":0.67748,"low":0.67742,"close":0.67744,"volume":142.55999755859375},{"timestamp":1742387700000,"open":0.67743,"high":0.67748,"low":0.67743,"close":0.67746,"volume":95.04000091552734},{"timestamp":1742387760000,"open":0.67743,"high":0.67745,"low":0.67743,"close":0.67745,"volume":71.27999877929688},{"timestamp":1742387820000,"open":0.67746,"high":0.67747,"low":0.6774,"close":0.67746,"volume":118.80000305175781},{"timestamp":1742387880000,"open":0.67748,"high":0.67748,"low":0.67747,"close":0.67747,"volume":65.3499984741211},{"timestamp":1742387940000,"open":0.67747,"high":0.67749,"low":0.67744,"close":0.67746,"volume":95.04000091552734},{"timestamp":1742388000000,"open":0.67748,"high":0.67755,"low":0.67747,"close":0.67755,"volume":130.67999267578125},{"timestamp":1742388060000,"open":0.67758,"high":0.67759,"low":0.67757,"close":0.67758,"volume":118.86000061035156},{"timestamp":1742388120000,"open":0.67763,"high":0.67776,"low":0.67763,"close":0.67776,"volume":190.0800018310547},{"timestamp":1742388180000,"open":0.67777,"high":0.67784,"low":0.67776,"close":0.67782,"volume":160.3800048828125},{"timestamp":1742388240000,"open":0.67783,"high":0.67795,"low":0.67783,"close":0.67794,"volume":302.8299865722656},{"timestamp":1742388300000,"open":0.67797,"high":0.67809,"low":0.67797,"close":0.67801,"volume":381.4200134277344},{"timestamp":1742388360000,"open":0.67801,"high":0.67804,"low":0.67799,"close":0.67801,"volume":225.5800018310547},{"timestamp":1742388420000,"open":0.67798,"high":0.67799,"low":0.67792,"close":0.67799,"volume":314.6499938964844},{"timestamp":1742388480000,"open":0.67797,"high":0.678,"low":0.67796,"close":0.678,"volume":142.47999572753906},{"timestamp":1742388540000,"open":0.67802,"high":0.67802,"low":0.67794,"close":0.67794,"volume":160.2899932861328},{"timestamp":1742388600000,"open":0.67795,"high":0.67796,"low":0.67781,"close":0.67796,"volume":629.5399780273438},{"timestamp":1742388660000,"open":0.67794,"high":0.67797,"low":0.67787,"close":0.67788,"volume":291.0199890136719},{"timestamp":1742388720000,"open":0.67787,"high":0.67788,"low":0.67779,"close":0.67784,"volume":149.97999572753906},{"timestamp":1742388780000,"open":0.67785,"high":0.67788,"low":0.67782,"close":0.67782,"volume":237.60000610351562},{"timestamp":1742388840000,"open":0.6778,"high":0.67781,"low":0.67779,"close":0.67781,"volume":59.400001525878906},{"timestamp":1742388900000,"open":0.67781,"high":0.67781,"low":0.67761,"close":0.67761,"volume":243.5399932861328},{"timestamp":1742388960000,"open":0.6776,"high":0.67761,"low":0.67757,"close":0.67761,"volume":178.1999969482422},{"timestamp":1742389020000,"open":0.67762,"high":0.67762,"low":0.67752,"close":0.67754,"volume":303.0199890136719},{"timestamp":1742389080000,"open":0.67756,"high":0.6778,"low":0.67756,"close":0.67778,"volume":599.989990234375},{"timestamp":1742389140000,"open":0.6778,"high":0.67788,"low":0.67775,"close":0.67786,"volume":564.2999877929688},{"timestamp":1742389200000,"open":0.67786,"high":0.67791,"low":0.67774,"close":0.67775,"volume":464.7900085449219},{"timestamp":1742389260000,"open":0.67774,"high":0.67778,"low":0.67774,"close":0.67777,"volume":118.80000305175781},{"timestamp":1742389320000,"open":0.67776,"high":0.67787,"low":0.67776,"close":0.67787,"volume":297},{"timestamp":1742389380000,"open":0.67787,"high":0.67787,"low":0.67779,"close":0.6778,"volume":285.1199951171875},{"timestamp":1742389440000,"open":0.67781,"high":0.67785,"low":0.67772,"close":0.67772,"volume":332.6400146484375},{"timestamp":1742389500000,"open":0.67769,"high":0.67786,"low":0.67769,"close":0.67781,"volume":671.219970703125},{"timestamp":1742389560000,"open":0.6778,"high":0.6778,"low":0.67774,"close":0.67777,"volume":239.0800018310547},{"timestamp":1742389620000,"open":0.67774,"high":0.67777,"low":0.67774,"close":0.67775,"volume":160.3800048828125},{"timestamp":1742389680000,"open":0.67774,"high":0.6778,"low":0.6777,"close":0.6777,"volume":160.3800048828125},{"timestamp":1742389740000,"open":0.67769,"high":0.67783,"low":0.67764,"close":0.67781,"volume":225.72000122070312},{"timestamp":1742389800000,"open":0.67784,"high":0.67793,"low":0.67782,"close":0.67793,"volume":118.77999877929688},{"timestamp":1742389860000,"open":0.67795,"high":0.678,"low":0.67791,"close":0.67793,"volume":249.33999633789062},{"timestamp":1742389920000,"open":0.67792,"high":0.67798,"low":0.6779,"close":0.67798,"volume":178.1300048828125},{"timestamp":1742389980000,"open":0.67796,"high":0.67796,"low":0.67795,"close":0.67795,"volume":72.72000122070312},{"timestamp":1742390040000,"open":0.67797,"high":0.67798,"low":0.67795,"close":0.67798,"volume":94.97000122070312},{"timestamp":1742390100000,"open":0.67798,"high":0.67798,"low":0.6779,"close":0.67792,"volume":112.80000305175781},{"timestamp":1742390160000,"open":0.67793,"high":0.67794,"low":0.67786,"close":0.67786,"volume":124.72000122070312},{"timestamp":1742390220000,"open":0.67787,"high":0.67789,"low":0.67786,"close":0.67788,"volume":160.3800048828125},{"timestamp":1742390280000,"open":0.67789,"high":0.67797,"low":0.67789,"close":0.67794,"volume":166.19000244140625},{"timestamp":1742390340000,"open":0.67795,"high":0.678,"low":0.67795,"close":0.67799,"volume":47.47999954223633},{"timestamp":1742390400000,"open":0.67799,"high":0.678,"low":0.67799,"close":0.678,"volume":77.16999816894531},{"timestamp":1742390460000,"open":0.67801,"high":0.67801,"low":0.678,"close":0.678,"volume":89.05000305175781},{"timestamp":1742390520000,"open":0.67802,"high":0.67806,"low":0.67801,"close":0.67806,"volume":53.43000030517578},{"timestamp":1742390580000,"open":0.67805,"high":0.67819,"low":0.67801,"close":0.67818,"volume":279},{"timestamp":1742390640000,"open":0.67816,"high":0.67824,"low":0.67816,"close":0.67823,"volume":160.25999450683594},{"timestamp":1742390700000,"open":0.67822,"high":0.67828,"low":0.67821,"close":0.67828,"volume":183.99000549316406},{"timestamp":1742390760000,"open":0.67829,"high":0.67832,"low":0.67826,"close":0.67826,"volume":201.77000427246094},{"timestamp":1742390820000,"open":0.67827,"high":0.67828,"low":0.67824,"close":0.67824,"volume":83.08999633789062},{"timestamp":1742390880000,"open":0.67823,"high":0.67825,"low":0.6782,"close":0.6782,"volume":130.57000732421875},{"timestamp":1742390940000,"open":0.67818,"high":0.67818,"low":0.67808,"close":0.67809,"volume":243.35000610351562},{"timestamp":1742391000000,"open":0.67806,"high":0.6781,"low":0.67794,"close":0.67795,"volume":405.0799865722656},{"timestamp":1742391060000,"open":0.67794,"high":0.67795,"low":0.67783,"close":0.6779,"volume":296.8699951171875},{"timestamp":1742391120000,"open":0.67789,"high":0.6779,"low":0.67788,"close":0.67789,"volume":166.24000549316406},{"timestamp":1742391180000,"open":0.6779,"high":0.6779,"low":0.67782,"close":0.67785,"volume":320.6400146484375},{"timestamp":1742391240000,"open":0.67788,"high":0.67791,"low":0.67785,"close":0.6779,"volume":184.1300048828125},{"timestamp":1742391300000,"open":0.67787,"high":0.67787,"low":0.67716,"close":0.67717,"volume":998.27001953125},{"timestamp":1742391360000,"open":0.67721,"high":0.67725,"low":0.67707,"close":0.67715,"volume":1003.1300048828125},{"timestamp":1742391420000,"open":0.67716,"high":0.67719,"low":0.67714,"close":0.67717,"volume":386.4599914550781},{"timestamp":1742391480000,"open":0.67718,"high":0.67721,"low":0.67717,"close":0.6772,"volume":303.17999267578125},{"timestamp":1742391540000,"open":0.67721,"high":0.67723,"low":0.67712,"close":0.67713,"volume":154.57000732421875},{"timestamp":1742391600000,"open":0.67715,"high":0.67719,"low":0.67713,"close":0.67715,"volume":237.8000030517578},{"timestamp":1742391660000,"open":0.67716,"high":0.67716,"low":0.67691,"close":0.67701,"volume":435.4700012207031},{"timestamp":1742391720000,"open":0.677,"high":0.67711,"low":0.67699,"close":0.67711,"volume":315.0899963378906},{"timestamp":1742391780000,"open":0.67709,"high":0.67725,"low":0.67709,"close":0.67725,"volume":214.02000427246094},{"timestamp":1742391840000,"open":0.67723,"high":0.67726,"low":0.67719,"close":0.67723,"volume":166.4499969482422},{"timestamp":1742391900000,"open":0.67725,"high":0.67733,"low":0.67725,"close":0.67731,"volume":196.17999267578125},{"timestamp":1742391960000,"open":0.67726,"high":0.67726,"low":0.67691,"close":0.67692,"volume":451.82000732421875},{"timestamp":1742392020000,"open":0.67693,"high":0.67693,"low":0.67675,"close":0.67679,"volume":483.3999938964844},{"timestamp":1742392080000,"open":0.67679,"high":0.67696,"low":0.67679,"close":0.67696,"volume":483.4100036621094},{"timestamp":1742392140000,"open":0.67696,"high":0.67716,"low":0.67696,"close":0.67705,"volume":495},{"timestamp":1742392200000,"open":0.67705,"high":0.67706,"low":0.67703,"close":0.67704,"volume":83.2300033569336},{"timestamp":1742392260000,"open":0.67701,"high":0.67701,"low":0.67693,"close":0.67696,"volume":118.9000015258789},{"timestamp":1742392320000,"open":0.67697,"high":0.67702,"low":0.67697,"close":0.67698,"volume":112.95999908447266},{"timestamp":1742392380000,"open":0.67699,"high":0.67709,"low":0.67697,"close":0.67706,"volume":219.97999572753906},{"timestamp":1742392440000,"open":0.67712,"high":0.67716,"low":0.67704,"close":0.6771,"volume":219.97000122070312},{"timestamp":1742392500000,"open":0.6771,"high":0.67716,"low":0.67701,"close":0.67702,"volume":260.3900146484375},{"timestamp":1742392560000,"open":0.67703,"high":0.67738,"low":0.67703,"close":0.67731,"volume":540.969970703125},{"timestamp":1742392620000,"open":0.67733,"high":0.67742,"low":0.67732,"close":0.6774,"volume":279.3900146484375},{"timestamp":1742392680000,"open":0.67739,"high":0.67739,"low":0.67725,"close":0.67732,"volume":313.5799865722656},{"timestamp":1742392740000,"open":0.6773,"high":0.6773,"low":0.67716,"close":0.67729,"volume":392.3699951171875},{"timestamp":1742392800000,"open":0.67728,"high":0.67743,"low":0.67728,"close":0.67737,"volume":432.44000244140625},{"timestamp":1742392860000,"open":0.67742,"high":0.67745,"low":0.67742,"close":0.67745,"volume":178.22999572753906},{"timestamp":1742392920000,"open":0.67744,"high":0.67744,"low":0.6774,"close":0.67743,"volume":77.23999786376953},{"timestamp":1742392980000,"open":0.67743,"high":0.67759,"low":0.67742,"close":0.67753,"volume":409.9599914550781},{"timestamp":1742393040000,"open":0.67753,"high":0.67761,"low":0.67751,"close":0.67761,"volume":261.3999938964844},{"timestamp":1742393100000,"open":0.67761,"high":0.67761,"low":0.67756,"close":0.6776,"volume":203.44000244140625},{"timestamp":1742393160000,"open":0.67761,"high":0.67764,"low":0.67759,"close":0.67759,"volume":160.3800048828125},{"timestamp":1742393220000,"open":0.67758,"high":0.67767,"low":0.67757,"close":0.67765,"volume":89.0999984741211},{"timestamp":1742393280000,"open":0.67765,"high":0.67776,"low":0.67764,"close":0.67773,"volume":375.70001220703125},{"timestamp":1742393340000,"open":0.67771,"high":0.67774,"low":0.67769,"close":0.6777,"volume":154.44000244140625},{"timestamp":1742393400000,"open":0.67769,"high":0.6777,"low":0.67763,"close":0.67766,"volume":142.55999755859375},{"timestamp":1742393520000,"open":0.67763,"high":0.67767,"low":0.6776,"close":0.67766,"volume":160.3800048828125},{"timestamp":1742393580000,"open":0.67767,"high":0.67768,"low":0.67767,"close":0.67768,"volume":35.63999938964844},{"timestamp":1742393640000,"open":0.67766,"high":0.67784,"low":0.67766,"close":0.67784,"volume":124.73999786376953},{"timestamp":1742393700000,"open":0.67783,"high":0.67784,"low":0.67782,"close":0.67784,"volume":77.22000122070312},{"timestamp":1742393760000,"open":0.67783,"high":0.67784,"low":0.67783,"close":0.67784,"volume":47.52000045776367},{"timestamp":1742393820000,"open":0.67783,"high":0.67783,"low":0.67783,"close":0.67783,"volume":11.880000114440918},{"timestamp":1742393880000,"open":0.67784,"high":0.678,"low":0.67783,"close":0.67798,"volume":243.4199981689453},{"timestamp":1742393940000,"open":0.67798,"high":0.67805,"low":0.67782,"close":0.67782,"volume":474.9200134277344},{"timestamp":1742394000000,"open":0.67781,"high":0.67789,"low":0.67781,"close":0.67782,"volume":332.6400146484375},{"timestamp":1742394060000,"open":0.67785,"high":0.67785,"low":0.67764,"close":0.67779,"volume":626.6599731445312},{"timestamp":1742394120000,"open":0.6778,"high":0.67782,"low":0.67767,"close":0.67767,"volume":273.239990234375},{"timestamp":1742394180000,"open":0.67766,"high":0.67767,"low":0.67764,"close":0.67767,"volume":249.47999572753906},{"timestamp":1742394240000,"open":0.67767,"high":0.67775,"low":0.67767,"close":0.67772,"volume":130.67999267578125},{"timestamp":1742394300000,"open":0.6777,"high":0.6777,"low":0.67762,"close":0.67762,"volume":261.3599853515625},{"timestamp":1742394360000,"open":0.67762,"high":0.67768,"low":0.67757,"close":0.67759,"volume":487.0799865722656},{"timestamp":1742394420000,"open":0.67758,"high":0.67758,"low":0.67753,"close":0.67753,"volume":249.47999572753906},{"timestamp":1742394480000,"open":0.67753,"high":0.67758,"low":0.67751,"close":0.67758,"volume":314.82000732421875},{"timestamp":1742394540000,"open":0.6776,"high":0.67762,"low":0.67752,"close":0.67755,"volume":542.02001953125},{"timestamp":1742394600000,"open":0.67754,"high":0.67754,"low":0.67743,"close":0.67749,"volume":213.83999633789062},{"timestamp":1742394660000,"open":0.67746,"high":0.67754,"low":0.67742,"close":0.67754,"volume":332.6400146484375},{"timestamp":1742394720000,"open":0.67757,"high":0.67766,"low":0.67753,"close":0.67764,"volume":296.989990234375},{"timestamp":1742394780000,"open":0.67765,"high":0.67766,"low":0.67759,"close":0.67759,"volume":237.60000610351562},{"timestamp":1742394840000,"open":0.6776,"high":0.6777,"low":0.67759,"close":0.67769,"volume":213.83999633789062},{"timestamp":1742394900000,"open":0.67771,"high":0.67771,"low":0.67771,"close":0.67771,"volume":65.33999633789062},{"timestamp":1742394960000,"open":0.67771,"high":0.67778,"low":0.67769,"close":0.67778,"volume":72.76000213623047},{"timestamp":1742395020000,"open":0.67776,"high":0.67781,"low":0.67774,"close":0.67777,"volume":173.74000549316406},{"timestamp":1742395080000,"open":0.67777,"high":0.67778,"low":0.67774,"close":0.67774,"volume":83.16000366210938},{"timestamp":1742395140000,"open":0.67775,"high":0.67781,"low":0.67773,"close":0.67781,"volume":112.86000061035156},{"timestamp":1742395200000,"open":0.67781,"high":0.67785,"low":0.67781,"close":0.67785,"volume":106.91999816894531},{"timestamp":1742395260000,"open":0.67785,"high":0.67785,"low":0.67784,"close":0.67784,"volume":29.700000762939453},{"timestamp":1742395320000,"open":0.67785,"high":0.67785,"low":0.67783,"close":0.67783,"volume":35.63999938964844},{"timestamp":1742395380000,"open":0.67784,"high":0.67784,"low":0.67783,"close":0.67783,"volume":53.459999084472656},{"timestamp":1742395440000,"open":0.67782,"high":0.67782,"low":0.67773,"close":0.67773,"volume":118.80000305175781},{"timestamp":1742395500000,"open":0.67774,"high":0.67775,"low":0.67773,"close":0.67775,"volume":35.63999938964844},{"timestamp":1742395560000,"open":0.67774,"high":0.6778,"low":0.67764,"close":0.67767,"volume":409.8599853515625},{"timestamp":1742395620000,"open":0.67765,"high":0.67773,"low":0.67764,"close":0.67764,"volume":326.70001220703125},{"timestamp":1742395680000,"open":0.67762,"high":0.67762,"low":0.67753,"close":0.67756,"volume":285.1400146484375},{"timestamp":1742395740000,"open":0.67758,"high":0.67758,"low":0.67749,"close":0.67757,"volume":136.6699981689453},{"timestamp":1742395800000,"open":0.67758,"high":0.67762,"low":0.67755,"close":0.67755,"volume":196.02000427246094},{"timestamp":1742395860000,"open":0.67749,"high":0.67749,"low":0.67725,"close":0.67734,"volume":546.7999877929688},{"timestamp":1742395920000,"open":0.67734,"high":0.67735,"low":0.67717,"close":0.67722,"volume":487.45001220703125},{"timestamp":1742395980000,"open":0.67722,"high":0.67724,"low":0.67705,"close":0.6771,"volume":488.9800109863281},{"timestamp":1742396040000,"open":0.67711,"high":0.67738,"low":0.67711,"close":0.67733,"volume":820.2899780273438},{"timestamp":1742396100000,"open":0.67732,"high":0.67735,"low":0.67724,"close":0.67727,"volume":392.3699951171875},{"timestamp":1742396160000,"open":0.67731,"high":0.67739,"low":0.67727,"close":0.67736,"volume":1040.1400146484375},{"timestamp":1742396220000,"open":0.67737,"high":0.67737,"low":0.67728,"close":0.67729,"volume":725.0900268554688},{"timestamp":1742396280000,"open":0.67727,"high":0.6773,"low":0.67723,"close":0.67725,"volume":255.6300048828125},{"timestamp":1742396340000,"open":0.67725,"high":0.67738,"low":0.67719,"close":0.67737,"volume":575.0700073242188},{"timestamp":1742396400000,"open":0.67735,"high":0.67737,"low":0.67731,"close":0.67733,"volume":130.7899932861328},{"timestamp":1742396460000,"open":0.67735,"high":0.67739,"low":0.67732,"close":0.67736,"volume":142.67999267578125},{"timestamp":1742396520000,"open":0.67734,"high":0.67734,"low":0.67711,"close":0.67712,"volume":303.20001220703125},{"timestamp":1742396580000,"open":0.67711,"high":0.67711,"low":0.67696,"close":0.67696,"volume":142.67999267578125},{"timestamp":1742396640000,"open":0.67695,"high":0.67695,"low":0.67683,"close":0.67685,"volume":178.44000244140625},{"timestamp":1742396700000,"open":0.67684,"high":0.67692,"low":0.67684,"close":0.6769,"volume":184.39999389648438},{"timestamp":1742396760000,"open":0.67689,"high":0.677,"low":0.67688,"close":0.677,"volume":220.00999450683594},{"timestamp":1742396820000,"open":0.67701,"high":0.67709,"low":0.677,"close":0.67707,"volume":190.27999877929688},{"timestamp":1742396880000,"open":0.67708,"high":0.67713,"low":0.67706,"close":0.67713,"volume":261.6499938964844},{"timestamp":1742396940000,"open":0.67714,"high":0.67734,"low":0.67713,"close":0.67734,"volume":606.2899780273438},{"timestamp":1742397000000,"open":0.67733,"high":0.6774,"low":0.67731,"close":0.6774,"volume":713.2000122070312},{"timestamp":1742397060000,"open":0.67749,"high":0.6776,"low":0.67745,"close":0.67755,"volume":647.5},{"timestamp":1742397120000,"open":0.67755,"high":0.67755,"low":0.67738,"close":0.67739,"volume":714.4099731445312},{"timestamp":1742397180000,"open":0.67739,"high":0.67739,"low":0.67728,"close":0.67731,"volume":499.3399963378906},{"timestamp":1742397240000,"open":0.67736,"high":0.67737,"low":0.67735,"close":0.67736,"volume":95.12000274658203},{"timestamp":1742397300000,"open":0.67737,"high":0.67744,"low":0.67737,"close":0.67741,"volume":196.07000732421875},{"timestamp":1742397360000,"open":0.67742,"high":0.67756,"low":0.67742,"close":0.67742,"volume":392.0799865722656},{"timestamp":1742397420000,"open":0.6774,"high":0.67743,"low":0.67725,"close":0.6773,"volume":338.7699890136719},{"timestamp":1742397480000,"open":0.67727,"high":0.6773,"low":0.67707,"close":0.67708,"volume":578.1599731445312},{"timestamp":1742397540000,"open":0.67705,"high":0.67721,"low":0.67701,"close":0.67713,"volume":520.2000122070312},{"timestamp":1742397600000,"open":0.67714,"high":0.67739,"low":0.67714,"close":0.6773,"volume":1373.02001953125},{"timestamp":1742397660000,"open":0.67728,"high":0.67732,"low":0.67707,"close":0.67707,"volume":618.9500122070312},{"timestamp":1742397720000,"open":0.67708,"high":0.67708,"low":0.67696,"close":0.67701,"volume":475.6000061035156},{"timestamp":1742397780000,"open":0.67703,"high":0.67711,"low":0.67703,"close":0.67703,"volume":677.7999877929688},{"timestamp":1742397840000,"open":0.67703,"high":0.67709,"low":0.67701,"close":0.67709,"volume":488.989990234375},{"timestamp":1742397900000,"open":0.6771,"high":0.67742,"low":0.6771,"close":0.67733,"volume":517.1699829101562},{"timestamp":1742397960000,"open":0.67732,"high":0.67732,"low":0.67721,"close":0.67722,"volume":707.3699951171875},{"timestamp":1742398020000,"open":0.67723,"high":0.67724,"low":0.67704,"close":0.67708,"volume":743.0700073242188},{"timestamp":1742398080000,"open":0.67708,"high":0.67716,"low":0.67707,"close":0.67711,"volume":469.6700134277344},{"timestamp":1742398140000,"open":0.67709,"high":0.67712,"low":0.67698,"close":0.67698,"volume":261.5799865722656},{"timestamp":1742398200000,"open":0.67698,"high":0.677,"low":0.67675,"close":0.67687,"volume":512.8699951171875},{"timestamp":1742398260000,"open":0.67681,"high":0.67681,"low":0.67666,"close":0.6767,"volume":285.6000061035156},{"timestamp":1742398320000,"open":0.6767,"high":0.67692,"low":0.67668,"close":0.67691,"volume":600.8800048828125},{"timestamp":1742398380000,"open":0.67691,"high":0.67691,"low":0.67665,"close":0.67667,"volume":678.260009765625},{"timestamp":1742398440000,"open":0.67667,"high":0.67667,"low":0.67653,"close":0.67658,"volume":785.4400024414062},{"timestamp":1742398500000,"open":0.67658,"high":0.67692,"low":0.67654,"close":0.67683,"volume":1088.68994140625},{"timestamp":1742398560000,"open":0.67683,"high":0.67698,"low":0.67682,"close":0.67698,"volume":630.5499877929688},{"timestamp":1742398620000,"open":0.67694,"high":0.67703,"low":0.67694,"close":0.67702,"volume":404.3599853515625},{"timestamp":1742398680000,"open":0.67702,"high":0.67702,"low":0.67698,"close":0.67701,"volume":285.44000244140625},{"timestamp":1742398740000,"open":0.67701,"high":0.67717,"low":0.677,"close":0.67703,"volume":927.6799926757812},{"timestamp":1742398800000,"open":0.67704,"high":0.67706,"low":0.67693,"close":0.677,"volume":933.6199951171875},{"timestamp":1742398860000,"open":0.67697,"high":0.67699,"low":0.67679,"close":0.67681,"volume":615.6400146484375},{"timestamp":1742398920000,"open":0.67681,"high":0.67685,"low":0.67667,"close":0.67668,"volume":423.92999267578125},{"timestamp":1742398980000,"open":0.67666,"high":0.67676,"low":0.67662,"close":0.67676,"volume":773.5},{"timestamp":1742399040000,"open":0.67676,"high":0.67676,"low":0.67652,"close":0.67653,"volume":636.719970703125},{"timestamp":1742399100000,"open":0.67653,"high":0.67665,"low":0.6765,"close":0.67651,"volume":398.7200012207031},{"timestamp":1742399160000,"open":0.67651,"high":0.67666,"low":0.67644,"close":0.67644,"volume":584.5800170898438},{"timestamp":1742399220000,"open":0.67646,"high":0.67674,"low":0.6764,"close":0.67669,"volume":368.95001220703125},{"timestamp":1742399280000,"open":0.67669,"high":0.67669,"low":0.67652,"close":0.67661,"volume":606.9000244140625},{"timestamp":1742399340000,"open":0.67661,"high":0.67667,"low":0.67656,"close":0.67667,"volume":660.4500122070312},{"timestamp":1742399400000,"open":0.67668,"high":0.6767,"low":0.67659,"close":0.67663,"volume":678.2999877929688},{"timestamp":1742399460000,"open":0.67665,"high":0.67686,"low":0.67664,"close":0.67686,"volume":685.4400024414062},{"timestamp":1742399520000,"open":0.67685,"high":0.67718,"low":0.67684,"close":0.67716,"volume":1018.3900146484375},{"timestamp":1742399580000,"open":0.67716,"high":0.67722,"low":0.67701,"close":0.67703,"volume":475.6499938964844},{"timestamp":1742399640000,"open":0.677,"high":0.67702,"low":0.67699,"close":0.67699,"volume":95.12000274658203},{"timestamp":1742399700000,"open":0.677,"high":0.67705,"low":0.677,"close":0.67705,"volume":190.2899932861328},{"timestamp":1742399760000,"open":0.67707,"high":0.67722,"low":0.67706,"close":0.6772,"volume":142.69000244140625},{"timestamp":1742399820000,"open":0.67721,"high":0.67724,"low":0.6771,"close":0.67711,"volume":483.04998779296875},{"timestamp":1742399880000,"open":0.67709,"high":0.67709,"low":0.67657,"close":0.67657,"volume":1226.989990234375},{"timestamp":1742399940000,"open":0.67656,"high":0.67674,"low":0.67656,"close":0.67671,"volume":1044.280029296875},{"timestamp":1742400000000,"open":0.6767,"high":0.67692,"low":0.6767,"close":0.67678,"volume":963.9000244140625},{"timestamp":1742400060000,"open":0.67678,"high":0.67687,"low":0.67678,"close":0.67685,"volume":214.1999969482422},{"timestamp":1742400120000,"open":0.67687,"high":0.67687,"low":0.67684,"close":0.67686,"volume":119},{"timestamp":1742400180000,"open":0.67685,"high":0.67685,"low":0.67684,"close":0.67685,"volume":71.4000015258789},{"timestamp":1742400240000,"open":0.67683,"high":0.67683,"low":0.67673,"close":0.67674,"volume":220.14999389648438},{"timestamp":1742400300000,"open":0.67674,"high":0.67683,"low":0.67668,"close":0.67681,"volume":429.8800048828125},{"timestamp":1742400360000,"open":0.6768,"high":0.67684,"low":0.67675,"close":0.67684,"volume":71.4000015258789},{"timestamp":1742400420000,"open":0.67684,"high":0.67687,"low":0.67678,"close":0.67687,"volume":493.8500061035156},{"timestamp":1742400480000,"open":0.67686,"high":0.67686,"low":0.67686,"close":0.67686,"volume":17.850000381469727},{"timestamp":1742400540000,"open":0.67684,"high":0.67693,"low":0.67678,"close":0.67691,"volume":458.0400085449219},{"timestamp":1742400600000,"open":0.67698,"high":0.67739,"low":0.67698,"close":0.67739,"volume":927.510009765625},{"timestamp":1742400660000,"open":0.6774,"high":0.67741,"low":0.67731,"close":0.67733,"volume":368.5899963378906},{"timestamp":1742400720000,"open":0.67734,"high":0.67742,"low":0.67733,"close":0.67739,"volume":249.67999267578125},{"timestamp":1742400780000,"open":0.6774,"high":0.67741,"low":0.67738,"close":0.67739,"volume":107.01000213623047},{"timestamp":1742400840000,"open":0.67739,"high":0.67759,"low":0.67739,"close":0.67751,"volume":499.07000732421875},{"timestamp":1742400900000,"open":0.67752,"high":0.67767,"low":0.67751,"close":0.67767,"volume":249.49000549316406},{"timestamp":1742400960000,"open":0.67769,"high":0.67778,"low":0.67767,"close":0.67774,"volume":386.1000061035156},{"timestamp":1742401020000,"open":0.67774,"high":0.67776,"low":0.67772,"close":0.67774,"volume":249.47999572753906},{"timestamp":1742401080000,"open":0.67776,"high":0.67776,"low":0.67758,"close":0.67765,"volume":415.79998779296875},{"timestamp":1742401140000,"open":0.67764,"high":0.67778,"low":0.67764,"close":0.67776,"volume":190.0800018310547},{"timestamp":1742401200000,"open":0.67776,"high":0.6778,"low":0.67774,"close":0.67776,"volume":261.3599853515625},{"timestamp":1742401260000,"open":0.67774,"high":0.67777,"low":0.67771,"close":0.67772,"volume":344.5199890136719},{"timestamp":1742401320000,"open":0.67772,"high":0.67778,"low":0.67763,"close":0.67765,"volume":488.55999755859375},{"timestamp":1742401380000,"open":0.67763,"high":0.67763,"low":0.67752,"close":0.6776,"volume":286.6000061035156},{"timestamp":1742401440000,"open":0.67759,"high":0.67761,"low":0.67755,"close":0.67755,"volume":331.17999267578125},{"timestamp":1742401500000,"open":0.67755,"high":0.67755,"low":0.67745,"close":0.67745,"volume":439.54998779296875},{"timestamp":1742401560000,"open":0.67744,"high":0.67746,"low":0.67742,"close":0.67744,"volume":239.0800018310547},{"timestamp":1742401620000,"open":0.67745,"high":0.67755,"low":0.67745,"close":0.67751,"volume":225.72000122070312},{"timestamp":1742401680000,"open":0.67749,"high":0.6775,"low":0.67737,"close":0.67738,"volume":297.1400146484375},{"timestamp":1742401740000,"open":0.67737,"high":0.67742,"low":0.67735,"close":0.67735,"volume":665.7000122070312},{"timestamp":1742401800000,"open":0.67736,"high":0.67742,"low":0.67725,"close":0.67729,"volume":579},{"timestamp":1742401860000,"open":0.6773,"high":0.67734,"low":0.67729,"close":0.6773,"volume":523.030029296875},{"timestamp":1742401920000,"open":0.67731,"high":0.67735,"low":0.67726,"close":0.67726,"volume":511.1600036621094},{"timestamp":1742401980000,"open":0.67726,"high":0.67729,"low":0.67725,"close":0.67728,"volume":850},{"timestamp":1742402040000,"open":0.67729,"high":0.67733,"low":0.67729,"close":0.67732,"volume":528.9600219726562},{"timestamp":1742402100000,"open":0.67733,"high":0.67736,"low":0.67731,"close":0.67731,"volume":619.5999755859375},{"timestamp":1742402160000,"open":0.6773,"high":0.6773,"low":0.67724,"close":0.67725,"volume":384.8699951171875},{"timestamp":1742402220000,"open":0.67724,"high":0.67724,"low":0.67722,"close":0.67723,"volume":267.4700012207031},{"timestamp":1742402280000,"open":0.67722,"high":0.67724,"low":0.67721,"close":0.67724,"volume":213.9600067138672},{"timestamp":1742402340000,"open":0.67729,"high":0.67729,"low":0.67724,"close":0.67726,"volume":112.93000030517578},{"timestamp":1742402400000,"open":0.67726,"high":0.67726,"low":0.67726,"close":0.67726,"volume":17.829999923706055},{"timestamp":1742402460000,"open":0.67727,"high":0.67727,"low":0.67727,"close":0.67727,"volume":35.65999984741211},{"timestamp":1742402520000,"open":0.67727,"high":0.67728,"low":0.67726,"close":0.67728,"volume":136.6999969482422},{"timestamp":1742402580000,"open":0.67728,"high":0.67729,"low":0.67724,"close":0.67724,"volume":112.93000030517578},{"timestamp":1742402640000,"open":0.67726,"high":0.67726,"low":0.67723,"close":0.67723,"volume":59.439998626708984},{"timestamp":1742402700000,"open":0.67724,"high":0.67725,"low":0.67723,"close":0.67724,"volume":722.3800048828125},{"timestamp":1742402760000,"open":0.67725,"high":0.67732,"low":0.67724,"close":0.67727,"volume":523.4400024414062},{"timestamp":1742402820000,"open":0.67727,"high":0.67733,"low":0.67726,"close":0.67732,"volume":196.13999938964844},{"timestamp":1742402880000,"open":0.67733,"high":0.67739,"low":0.67733,"close":0.67739,"volume":1004.3599853515625},{"timestamp":1742402940000,"open":0.67738,"high":0.67742,"low":0.67731,"close":0.67735,"volume":279.3399963378906},{"timestamp":1742403000000,"open":0.67734,"high":0.67735,"low":0.67733,"close":0.67735,"volume":118.86000061035156},{"timestamp":1742403060000,"open":0.67734,"high":0.67736,"low":0.67728,"close":0.6773,"volume":570.5700073242188},{"timestamp":1742403120000,"open":0.6773,"high":0.67731,"low":0.67729,"close":0.67729,"volume":261.510009765625},{"timestamp":1742403180000,"open":0.67729,"high":0.6773,"low":0.67727,"close":0.67727,"volume":261.5199890136719},{"timestamp":1742403240000,"open":0.67731,"high":0.67734,"low":0.6773,"close":0.67731,"volume":154.52999877929688},{"timestamp":1742403300000,"open":0.6773,"high":0.6773,"low":0.6773,"close":0.6773,"volume":35.65999984741211},{"timestamp":1742403360000,"open":0.6773,"high":0.6773,"low":0.6773,"close":0.6773,"volume":17.829999923706055},{"timestamp":1742403420000,"open":0.6773,"high":0.67731,"low":0.6773,"close":0.6773,"volume":101.04000091552734},{"timestamp":1742403480000,"open":0.67731,"high":0.67732,"low":0.67731,"close":0.67731,"volume":106.9800033569336},{"timestamp":1742403540000,"open":0.67731,"high":0.67733,"low":0.67725,"close":0.67727,"volume":454.05999755859375},{"timestamp":1742403600000,"open":0.67728,"high":0.67729,"low":0.67726,"close":0.67726,"volume":231.7899932861328},{"timestamp":1742403660000,"open":0.67726,"high":0.67729,"low":0.67721,"close":0.67721,"volume":196.1300048828125},{"timestamp":1742403720000,"open":0.67719,"high":0.67721,"low":0.67705,"close":0.67705,"volume":263.07000732421875},{"timestamp":1742403780000,"open":0.67699,"high":0.67702,"low":0.67692,"close":0.67698,"volume":566.4000244140625},{"timestamp":1742403840000,"open":0.67699,"high":0.67701,"low":0.67699,"close":0.677,"volume":160.55999755859375},{"timestamp":1742403900000,"open":0.67702,"high":0.67704,"low":0.67701,"close":0.67702,"volume":95.13999938964844},{"timestamp":1742403960000,"open":0.67702,"high":0.67702,"low":0.67693,"close":0.67693,"volume":208.10000610351562},{"timestamp":1742404020000,"open":0.67694,"high":0.67694,"low":0.67693,"close":0.67694,"volume":59.459999084472656},{"timestamp":1742404080000,"open":0.67693,"high":0.67693,"low":0.67688,"close":0.6769,"volume":95.19000244140625},{"timestamp":1742404140000,"open":0.6769,"high":0.67693,"low":0.67689,"close":0.67689,"volume":193.3000030517578},{"timestamp":1742404200000,"open":0.67685,"high":0.67686,"low":0.67685,"close":0.67685,"volume":65.44999694824219},{"timestamp":1742404260000,"open":0.67686,"high":0.67687,"low":0.67686,"close":0.67687,"volume":41.650001525878906},{"timestamp":1742404320000,"open":0.67688,"high":0.6769,"low":0.67684,"close":0.67684,"volume":136.83999633789062},{"timestamp":1742404380000,"open":0.67684,"high":0.67697,"low":0.67684,"close":0.67697,"volume":255.80999755859375},{"timestamp":1742404440000,"open":0.67698,"high":0.67703,"low":0.67698,"close":0.677,"volume":346.3900146484375},{"timestamp":1742404500000,"open":0.67702,"high":0.67702,"low":0.677,"close":0.677,"volume":214.07000732421875},{"timestamp":1742404560000,"open":0.67701,"high":0.67703,"low":0.67694,"close":0.67698,"volume":279.489990234375},{"timestamp":1742404620000,"open":0.67696,"high":0.67697,"low":0.67691,"close":0.67693,"volume":410.3399963378906},{"timestamp":1742404680000,"open":0.67693,"high":0.67697,"low":0.6769,"close":0.67697,"volume":285.4599914550781},{"timestamp":1742404740000,"open":0.67697,"high":0.67701,"low":0.67697,"close":0.67699,"volume":446},{"timestamp":1742404800000,"open":0.67698,"high":0.67698,"low":0.67695,"close":0.67695,"volume":220.02000427246094},{"timestamp":1742404860000,"open":0.67696,"high":0.677,"low":0.67694,"close":0.677,"volume":196.24000549316406},{"timestamp":1742404920000,"open":0.67699,"high":0.67711,"low":0.67694,"close":0.67706,"volume":1290.5400390625},{"timestamp":1742404980000,"open":0.67704,"high":0.67707,"low":0.67698,"close":0.67703,"volume":1647.27001953125},{"timestamp":1742405040000,"open":0.67703,"high":0.67703,"low":0.67697,"close":0.677,"volume":469.7699890136719},{"timestamp":1742405100000,"open":0.67702,"high":0.67705,"low":0.67701,"close":0.67704,"volume":202.1699981689453},{"timestamp":1742405160000,"open":0.67705,"high":0.67707,"low":0.67702,"close":0.67703,"volume":309.2200012207031},{"timestamp":1742405220000,"open":0.67704,"high":0.67706,"low":0.67703,"close":0.67703,"volume":208.1300048828125},{"timestamp":1742405280000,"open":0.67705,"high":0.67706,"low":0.67703,"close":0.67706,"volume":214.0800018310547},{"timestamp":1742405340000,"open":0.67703,"high":0.67703,"low":0.67694,"close":0.677,"volume":451.95001220703125},{"timestamp":1742405400000,"open":0.67697,"high":0.67705,"low":0.67695,"close":0.677,"volume":808.739990234375},{"timestamp":1742405460000,"open":0.67699,"high":0.67701,"low":0.67693,"close":0.677,"volume":493.55999755859375},{"timestamp":1742405520000,"open":0.677,"high":0.67705,"low":0.67697,"close":0.67697,"volume":322.6000061035156},{"timestamp":1742405580000,"open":0.67695,"high":0.67699,"low":0.67695,"close":0.67699,"volume":155.25999450683594},{"timestamp":1742405640000,"open":0.67697,"high":0.677,"low":0.67695,"close":0.67697,"volume":227.41000366210938},{"timestamp":1742405700000,"open":0.67699,"high":0.67705,"low":0.67696,"close":0.67701,"volume":789.47998046875},{"timestamp":1742405760000,"open":0.67699,"high":0.67701,"low":0.67692,"close":0.67694,"volume":362.57000732421875},{"timestamp":1742405820000,"open":0.67695,"high":0.67703,"low":0.67689,"close":0.67693,"volume":801.3499755859375},{"timestamp":1742405880000,"open":0.67695,"high":0.67702,"low":0.67689,"close":0.67698,"volume":2356.340087890625},{"timestamp":1742405940000,"open":0.67698,"high":0.677,"low":0.6769,"close":0.67697,"volume":1206.9200439453125},{"timestamp":1742406000000,"open":0.67697,"high":0.677,"low":0.67686,"close":0.67688,"volume":1110.8699951171875},{"timestamp":1742406060000,"open":0.67689,"high":0.6769,"low":0.67683,"close":0.67686,"volume":1032.0799560546875},{"timestamp":1742406120000,"open":0.67687,"high":0.6769,"low":0.67681,"close":0.67683,"volume":971.030029296875},{"timestamp":1742406180000,"open":0.67685,"high":0.67685,"low":0.67681,"close":0.67683,"volume":528.47998046875},{"timestamp":1742406240000,"open":0.67683,"high":0.67689,"low":0.67683,"close":0.67684,"volume":413.5799865722656},{"timestamp":1742406300000,"open":0.67681,"high":0.67685,"low":0.67676,"close":0.67679,"volume":1134.6700439453125},{"timestamp":1742406360000,"open":0.67678,"high":0.67679,"low":0.67666,"close":0.67667,"volume":957.9299926757812},{"timestamp":1742406420000,"open":0.67666,"high":0.67673,"low":0.67662,"close":0.67672,"volume":897.8900146484375},{"timestamp":1742406480000,"open":0.6767,"high":0.67679,"low":0.67669,"close":0.67676,"volume":952.219970703125},{"timestamp":1742406540000,"open":0.67678,"high":0.6768,"low":0.6766,"close":0.67666,"volume":1815.3599853515625},{"timestamp":1742406600000,"open":0.67663,"high":0.67674,"low":0.67657,"close":0.67673,"volume":2098.580078125},{"timestamp":1742406660000,"open":0.67669,"high":0.67678,"low":0.67667,"close":0.67677,"volume":1649.300048828125},{"timestamp":1742406720000,"open":0.67675,"high":0.67678,"low":0.67663,"close":0.67666,"volume":4581.5498046875},{"timestamp":1742406780000,"open":0.67665,"high":0.67667,"low":0.67659,"close":0.67665,"volume":3541.4599609375},{"timestamp":1742406840000,"open":0.67663,"high":0.6768,"low":0.67662,"close":0.6768,"volume":5516.43994140625},{"timestamp":1742406900000,"open":0.6768,"high":0.67694,"low":0.67676,"close":0.67686,"volume":4564.77978515625},{"timestamp":1742406960000,"open":0.67683,"high":0.67691,"low":0.67683,"close":0.67683,"volume":2208.10009765625},{"timestamp":1742407020000,"open":0.67683,"high":0.67687,"low":0.67678,"close":0.67687,"volume":5287.56005859375},{"timestamp":1742407080000,"open":0.67685,"high":0.67719,"low":0.67677,"close":0.67716,"volume":2754.7099609375},{"timestamp":1742407140000,"open":0.67716,"high":0.67719,"low":0.67625,"close":0.67625,"volume":1463.5699462890625},{"timestamp":1742407200000,"open":0.67674,"high":0.67728,"low":0.67672,"close":0.67707,"volume":5452.97998046875},{"timestamp":1742407260000,"open":0.67708,"high":0.67714,"low":0.67706,"close":0.67708,"volume":4725.2900390625},{"timestamp":1742407320000,"open":0.67706,"high":0.67725,"low":0.67694,"close":0.67724,"volume":2825.77001953125},{"timestamp":1742407380000,"open":0.67717,"high":0.67785,"low":0.677,"close":0.67713,"volume":1976.510009765625},{"timestamp":1742407440000,"open":0.67713,"high":0.67742,"low":0.67712,"close":0.67731,"volume":623.7999877929688},{"timestamp":1742407500000,"open":0.67731,"high":0.67741,"low":0.67719,"close":0.67722,"volume":952},{"timestamp":1742407560000,"open":0.67722,"high":0.67746,"low":0.67719,"close":0.6773,"volume":1013.02001953125},{"timestamp":1742407620000,"open":0.6773,"high":0.67739,"low":0.67724,"close":0.67732,"volume":724.97998046875},{"timestamp":1742407680000,"open":0.6773,"high":0.67737,"low":0.67726,"close":0.67735,"volume":647.5999755859375},{"timestamp":1742407740000,"open":0.67733,"high":0.67745,"low":0.67733,"close":0.67735,"volume":1649.1700439453125},{"timestamp":1742407800000,"open":0.67737,"high":0.67743,"low":0.67735,"close":0.6774,"volume":2728.47998046875},{"timestamp":1742407860000,"open":0.6774,"high":0.67744,"low":0.67707,"close":0.67708,"volume":3412.919921875},{"timestamp":1742407920000,"open":0.67708,"high":0.67713,"low":0.67705,"close":0.67708,"volume":1533.68994140625},{"timestamp":1742407980000,"open":0.67707,"high":0.6771,"low":0.67701,"close":0.67706,"volume":1801.9599609375},{"timestamp":1742408040000,"open":0.67707,"high":0.67717,"low":0.67705,"close":0.67717,"volume":344.8299865722656},{"timestamp":1742408100000,"open":0.67716,"high":0.67719,"low":0.67712,"close":0.67718,"volume":368.6300048828125},{"timestamp":1742408160000,"open":0.67719,"high":0.67721,"low":0.67706,"close":0.67706,"volume":784.760009765625},{"timestamp":1742408220000,"open":0.67706,"high":0.67707,"low":0.67678,"close":0.67678,"volume":1369.239990234375},{"timestamp":1742408280000,"open":0.67679,"high":0.67683,"low":0.67637,"close":0.67641,"volume":3905.760009765625},{"timestamp":1742408340000,"open":0.67642,"high":0.67685,"low":0.67635,"close":0.67637,"volume":3321.64990234375},{"timestamp":1742408400000,"open":0.67638,"high":0.67663,"low":0.67635,"close":0.67663,"volume":2339.030029296875},{"timestamp":1742408460000,"open":0.67664,"high":0.67686,"low":0.67644,"close":0.67645,"volume":2632.97998046875},{"timestamp":1742408520000,"open":0.67642,"high":0.67655,"low":0.67642,"close":0.67643,"volume":2184.860107421875},{"timestamp":1742408580000,"open":0.67645,"high":0.67648,"low":0.67643,"close":0.67646,"volume":2356.659912109375},{"timestamp":1742408640000,"open":0.67646,"high":0.67654,"low":0.67644,"close":0.67652,"volume":3604.1298828125},{"timestamp":1742408700000,"open":0.67652,"high":0.6766,"low":0.6765,"close":0.67657,"volume":4653.4501953125},{"timestamp":1742408760000,"open":0.67655,"high":0.67661,"low":0.67654,"close":0.67657,"volume":3808.389892578125},{"timestamp":1742408820000,"open":0.67656,"high":0.67666,"low":0.67655,"close":0.67663,"volume":7610.72998046875},{"timestamp":1742408880000,"open":0.67661,"high":0.6767,"low":0.67654,"close":0.67665,"volume":5659.419921875},{"timestamp":1742408940000,"open":0.67669,"high":0.67672,"low":0.67663,"close":0.67668,"volume":5534.1201171875},{"timestamp":1742409000000,"open":0.67665,"high":0.67682,"low":0.67665,"close":0.67674,"volume":3397.60009765625},{"timestamp":1742409060000,"open":0.67673,"high":0.6769,"low":0.67669,"close":0.67687,"volume":6627.22998046875},{"timestamp":1742409120000,"open":0.67685,"high":0.67688,"low":0.67681,"close":0.67685,"volume":3806.780029296875},{"timestamp":1742409180000,"open":0.67686,"high":0.67691,"low":0.67678,"close":0.67686,"volume":1661.989990234375},{"timestamp":1742409240000,"open":0.67686,"high":0.67693,"low":0.67682,"close":0.6769,"volume":1606.800048828125},{"timestamp":1742409300000,"open":0.6769,"high":0.67698,"low":0.67686,"close":0.67693,"volume":6116.06005859375},{"timestamp":1742409360000,"open":0.67688,"high":0.67697,"low":0.67682,"close":0.67684,"volume":8151.35986328125},{"timestamp":1742409420000,"open":0.67685,"high":0.67772,"low":0.67683,"close":0.67709,"volume":7388.68994140625},{"timestamp":1742409480000,"open":0.67711,"high":0.67712,"low":0.67679,"close":0.6769,"volume":10591.6103515625},{"timestamp":1742409540000,"open":0.67686,"high":0.67722,"low":0.67678,"close":0.67722,"volume":6788.18017578125},{"timestamp":1742409600000,"open":0.67721,"high":0.67721,"low":0.67686,"close":0.67715,"volume":6736.89013671875},{"timestamp":1742409660000,"open":0.67716,"high":0.67716,"low":0.67704,"close":0.67708,"volume":6052.52978515625},{"timestamp":1742409720000,"open":0.67708,"high":0.67714,"low":0.67705,"close":0.67714,"volume":7094.6201171875},{"timestamp":1742409780000,"open":0.67711,"high":0.67715,"low":0.67707,"close":0.67712,"volume":4066.659912109375},{"timestamp":1742409840000,"open":0.6771,"high":0.67714,"low":0.67706,"close":0.67711,"volume":6645.66015625},{"timestamp":1742409900000,"open":0.67711,"high":0.67718,"low":0.67704,"close":0.67716,"volume":7889.3798828125},{"timestamp":1742409960000,"open":0.67714,"high":0.67718,"low":0.67709,"close":0.67714,"volume":5630.1298828125},{"timestamp":1742410020000,"open":0.67711,"high":0.67719,"low":0.6771,"close":0.67712,"volume":7187.68017578125},{"timestamp":1742410080000,"open":0.67713,"high":0.67718,"low":0.67709,"close":0.67714,"volume":8446.419921875},{"timestamp":1742410140000,"open":0.67716,"high":0.67726,"low":0.67707,"close":0.67719,"volume":11354.740234375},{"timestamp":1742410200000,"open":0.67721,"high":0.67723,"low":0.67712,"close":0.6772,"volume":10807.7099609375},{"timestamp":1742410260000,"open":0.67716,"high":0.67724,"low":0.67711,"close":0.67718,"volume":11796.009765625},{"timestamp":1742410320000,"open":0.67717,"high":0.67727,"low":0.67711,"close":0.6772,"volume":9243.7802734375},{"timestamp":1742410380000,"open":0.67724,"high":0.67725,"low":0.67719,"close":0.67723,"volume":4077.860107421875},{"timestamp":1742410440000,"open":0.67723,"high":0.67725,"low":0.67721,"close":0.67724,"volume":4841.1298828125},{"timestamp":1742410500000,"open":0.67722,"high":0.67725,"low":0.67716,"close":0.67717,"volume":3303.6201171875},{"timestamp":1742410560000,"open":0.67719,"high":0.67725,"low":0.67715,"close":0.67722,"volume":4982.93017578125},{"timestamp":1742410620000,"open":0.67721,"high":0.67724,"low":0.67715,"close":0.67721,"volume":1440.199951171875},{"timestamp":1742410680000,"open":0.67718,"high":0.6774,"low":0.67715,"close":0.67735,"volume":2461.139892578125},{"timestamp":1742410740000,"open":0.67737,"high":0.6779,"low":0.67735,"close":0.67783,"volume":4512.31982421875},{"timestamp":1742410800000,"open":0.67782,"high":0.67794,"low":0.67761,"close":0.6777,"volume":4756.9599609375},{"timestamp":1742410860000,"open":0.67772,"high":0.67773,"low":0.67766,"close":0.67772,"volume":2976.800048828125},{"timestamp":1742410920000,"open":0.67772,"high":0.67772,"low":0.67747,"close":0.67747,"volume":2699.06005859375},{"timestamp":1742410980000,"open":0.67748,"high":0.67753,"low":0.67747,"close":0.67749,"volume":1801.43994140625},{"timestamp":1742411040000,"open":0.67749,"high":0.67753,"low":0.67733,"close":0.67739,"volume":4533.9599609375},{"timestamp":1742411100000,"open":0.67739,"high":0.67742,"low":0.67737,"close":0.67741,"volume":3548.590087890625},{"timestamp":1742411160000,"open":0.67742,"high":0.67744,"low":0.67736,"close":0.6774,"volume":2003.0899658203125},{"timestamp":1742411220000,"open":0.67739,"high":0.67744,"low":0.67737,"close":0.67739,"volume":1298.5999755859375},{"timestamp":1742411280000,"open":0.67739,"high":0.67745,"low":0.67735,"close":0.67742,"volume":1793.6099853515625},{"timestamp":1742411340000,"open":0.67738,"high":0.67742,"low":0.67734,"close":0.67735,"volume":2910.7900390625},{"timestamp":1742411400000,"open":0.6774,"high":0.67766,"low":0.67739,"close":0.67761,"volume":6588.41015625},{"timestamp":1742411460000,"open":0.67761,"high":0.67765,"low":0.67752,"close":0.67763,"volume":2685.139892578125},{"timestamp":1742411520000,"open":0.67759,"high":0.67763,"low":0.67736,"close":0.67743,"volume":1266.4599609375},{"timestamp":1742411580000,"open":0.67743,"high":0.67745,"low":0.67737,"close":0.6774,"volume":1871.3599853515625},{"timestamp":1742411640000,"open":0.67739,"high":0.67744,"low":0.67738,"close":0.67738,"volume":1693.0899658203125},{"timestamp":1742411700000,"open":0.6774,"high":0.67746,"low":0.6774,"close":0.67743,"volume":1523.050048828125},{"timestamp":1742411760000,"open":0.67743,"high":0.67745,"low":0.6774,"close":0.6774,"volume":1930.449951171875},{"timestamp":1742411820000,"open":0.6774,"high":0.67745,"low":0.67734,"close":0.67736,"volume":2327.72998046875},{"timestamp":1742411880000,"open":0.67737,"high":0.67742,"low":0.67717,"close":0.67723,"volume":3944.080078125},{"timestamp":1742411940000,"open":0.67724,"high":0.67738,"low":0.67711,"close":0.67729,"volume":5972.0400390625},{"timestamp":1742412000000,"open":0.67726,"high":0.67741,"low":0.67725,"close":0.67736,"volume":4831.43994140625},{"timestamp":1742412060000,"open":0.67744,"high":0.67744,"low":0.67734,"close":0.67738,"volume":966.7100219726562},{"timestamp":1742412120000,"open":0.67739,"high":0.67743,"low":0.67737,"close":0.67742,"volume":558.5700073242188},{"timestamp":1742412180000,"open":0.6774,"high":0.6774,"low":0.67712,"close":0.67714,"volume":1790.81005859375},{"timestamp":1742412240000,"open":0.67716,"high":0.67716,"low":0.67701,"close":0.67702,"volume":166.4600067138672},{"timestamp":1742412300000,"open":0.67702,"high":0.67705,"low":0.67701,"close":0.67705,"volume":142.67999267578125},{"timestamp":1742412360000,"open":0.67705,"high":0.67708,"low":0.67704,"close":0.67708,"volume":178.3699951171875},{"timestamp":1742412420000,"open":0.67706,"high":0.67709,"low":0.67701,"close":0.67705,"volume":701.739990234375},{"timestamp":1742412480000,"open":0.67703,"high":0.6771,"low":0.67703,"close":0.67708,"volume":428.1400146484375},{"timestamp":1742412540000,"open":0.67704,"high":0.67705,"low":0.67704,"close":0.67705,"volume":112.9800033569336},{"timestamp":1742412600000,"open":0.67707,"high":0.67711,"low":0.67707,"close":0.6771,"volume":89.19999694824219},{"timestamp":1742412660000,"open":0.67712,"high":0.67712,"low":0.67708,"close":0.67708,"volume":190.27000427246094},{"timestamp":1742412720000,"open":0.67712,"high":0.67712,"low":0.67707,"close":0.67709,"volume":95.12999725341797},{"timestamp":1742412780000,"open":0.6771,"high":0.67713,"low":0.67709,"close":0.67709,"volume":107.01000213623047},{"timestamp":1742412840000,"open":0.67707,"high":0.67711,"low":0.67703,"close":0.67703,"volume":190.24000549316406},{"timestamp":1742412900000,"open":0.67705,"high":0.67707,"low":0.67703,"close":0.67706,"volume":154.57000732421875},{"timestamp":1742412960000,"open":0.67707,"high":0.67708,"low":0.677,"close":0.677,"volume":190.24000549316406},{"timestamp":1742413020000,"open":0.67701,"high":0.67701,"low":0.67691,"close":0.67692,"volume":263.1499938964844},{"timestamp":1742413080000,"open":0.67691,"high":0.67693,"low":0.67691,"close":0.67693,"volume":107.08999633789062},{"timestamp":1742413140000,"open":0.67695,"high":0.67696,"low":0.67695,"close":0.67696,"volume":47.560001373291016},{"timestamp":1742413200000,"open":0.67694,"high":0.67697,"low":0.67684,"close":0.67684,"volume":237.97000122070312},{"timestamp":1742413260000,"open":0.67691,"high":0.67694,"low":0.6769,"close":0.67694,"volume":148.69000244140625},{"timestamp":1742413320000,"open":0.67695,"high":0.67695,"low":0.67693,"close":0.67694,"volume":144.1999969482422},{"timestamp":1742413380000,"open":0.67695,"high":0.677,"low":0.6769,"close":0.67698,"volume":350.8500061035156},{"timestamp":1742413440000,"open":0.67699,"high":0.67713,"low":0.67699,"close":0.67712,"volume":368.6700134277344},{"timestamp":1742413500000,"open":0.6771,"high":0.67719,"low":0.6771,"close":0.67718,"volume":208.1199951171875},{"timestamp":1742413560000,"open":0.67718,"high":0.67719,"low":0.67712,"close":0.67718,"volume":477.1499938964844},{"timestamp":1742413620000,"open":0.67718,"high":0.67719,"low":0.67714,"close":0.67719,"volume":457.7900085449219},{"timestamp":1742413680000,"open":0.67718,"high":0.67721,"low":0.67717,"close":0.67717,"volume":478.4800109863281},{"timestamp":1742413740000,"open":0.6772,"high":0.67724,"low":0.67717,"close":0.67721,"volume":665.8400268554688},{"timestamp":1742413800000,"open":0.6772,"high":0.67728,"low":0.67719,"close":0.67722,"volume":411.6099853515625},{"timestamp":1742413860000,"open":0.6772,"high":0.67726,"low":0.67699,"close":0.67701,"volume":417.6099853515625},{"timestamp":1742413920000,"open":0.67703,"high":0.67714,"low":0.677,"close":0.67714,"volume":529.2000122070312},{"timestamp":1742413980000,"open":0.67714,"high":0.67719,"low":0.67685,"close":0.6769,"volume":1815.1500244140625},{"timestamp":1742414040000,"open":0.67689,"high":0.67696,"low":0.67661,"close":0.67669,"volume":2655.1298828125},{"timestamp":1742414100000,"open":0.67672,"high":0.67682,"low":0.67659,"close":0.67682,"volume":3589.169921875},{"timestamp":1742414160000,"open":0.6768,"high":0.67686,"low":0.67671,"close":0.67678,"volume":4128.240234375},{"timestamp":1742414220000,"open":0.67677,"high":0.6768,"low":0.67658,"close":0.67665,"volume":3806.110107421875},{"timestamp":1742414280000,"open":0.67662,"high":0.67668,"low":0.67662,"close":0.67667,"volume":2092.7099609375},{"timestamp":1742414340000,"open":0.67667,"high":0.67677,"low":0.67665,"close":0.67674,"volume":5570.25},{"timestamp":1742414400000,"open":0.67675,"high":0.6768,"low":0.6767,"close":0.67671,"volume":5366.22021484375},{"timestamp":1742414460000,"open":0.67671,"high":0.67677,"low":0.6767,"close":0.67676,"volume":2008.4000244140625},{"timestamp":1742414520000,"open":0.67676,"high":0.67676,"low":0.67671,"close":0.67676,"volume":1606.1500244140625},{"timestamp":1742414580000,"open":0.67676,"high":0.6768,"low":0.67672,"close":0.67678,"volume":3134.909912109375},{"timestamp":1742414640000,"open":0.67678,"high":0.67681,"low":0.67677,"close":0.67681,"volume":4453.919921875},{"timestamp":1742414700000,"open":0.67682,"high":0.67682,"low":0.67667,"close":0.67681,"volume":5495.18994140625},{"timestamp":1742414760000,"open":0.67681,"high":0.67683,"low":0.67677,"close":0.67682,"volume":6079.35986328125},{"timestamp":1742414820000,"open":0.67682,"high":0.67683,"low":0.67677,"close":0.67682,"volume":8030.33984375},{"timestamp":1742414880000,"open":0.67681,"high":0.6769,"low":0.67669,"close":0.67671,"volume":6650.33984375},{"timestamp":1742414940000,"open":0.67669,"high":0.6767,"low":0.67666,"close":0.6767,"volume":6774.72998046875},{"timestamp":1742415000000,"open":0.67669,"high":0.67681,"low":0.67666,"close":0.6768,"volume":9454.48046875},{"timestamp":1742415060000,"open":0.6768,"high":0.67686,"low":0.67671,"close":0.67681,"volume":6490.52001953125},{"timestamp":1742415120000,"open":0.67683,"high":0.67698,"low":0.67681,"close":0.67689,"volume":2578},{"timestamp":1742415180000,"open":0.67689,"high":0.67694,"low":0.67687,"close":0.67689,"volume":855.3400268554688},{"timestamp":1742415240000,"open":0.67691,"high":0.67704,"low":0.6769,"close":0.67702,"volume":2622.090087890625},{"timestamp":1742415300000,"open":0.67702,"high":0.67714,"low":0.67697,"close":0.67707,"volume":3284.330078125},{"timestamp":1742415360000,"open":0.67704,"high":0.67708,"low":0.67693,"close":0.67699,"volume":3723.409912109375},{"timestamp":1742415420000,"open":0.67699,"high":0.67702,"low":0.67698,"close":0.677,"volume":1438.989990234375},{"timestamp":1742415480000,"open":0.677,"high":0.6771,"low":0.67698,"close":0.67701,"volume":2334.159912109375},{"timestamp":1742415540000,"open":0.67701,"high":0.67705,"low":0.67697,"close":0.67699,"volume":1867.1600341796875},{"timestamp":1742415600000,"open":0.67698,"high":0.67701,"low":0.67695,"close":0.67695,"volume":1103.7099609375},{"timestamp":1742415660000,"open":0.67696,"high":0.677,"low":0.67695,"close":0.67699,"volume":1856.4000244140625},{"timestamp":1742415720000,"open":0.67697,"high":0.67703,"low":0.67697,"close":0.67701,"volume":2346.10009765625},{"timestamp":1742415780000,"open":0.67701,"high":0.67705,"low":0.67701,"close":0.67702,"volume":1510.3399658203125},{"timestamp":1742415840000,"open":0.67702,"high":0.67703,"low":0.67699,"close":0.67702,"volume":2631.31005859375},{"timestamp":1742415900000,"open":0.67702,"high":0.67703,"low":0.67702,"close":0.67702,"volume":1236.8499755859375},{"timestamp":1742415960000,"open":0.67702,"high":0.67702,"low":0.67701,"close":0.67701,"volume":243.8000030517578},{"timestamp":1742416020000,"open":0.67704,"high":0.67704,"low":0.67703,"close":0.67703,"volume":261.6400146484375},{"timestamp":1742416080000,"open":0.67702,"high":0.67706,"low":0.67701,"close":0.67706,"volume":1189.22998046875},{"timestamp":1742416140000,"open":0.67706,"high":0.67707,"low":0.67699,"close":0.67699,"volume":1486.510009765625},{"timestamp":1742416200000,"open":0.67701,"high":0.67703,"low":0.67695,"close":0.67702,"volume":7380.81982421875},{"timestamp":1742416260000,"open":0.67702,"high":0.67709,"low":0.67694,"close":0.67704,"volume":7000.81005859375},{"timestamp":1742416320000,"open":0.677,"high":0.67709,"low":0.67696,"close":0.677,"volume":10750.1904296875},{"timestamp":1742416380000,"open":0.67701,"high":0.67703,"low":0.67694,"close":0.67698,"volume":5697.990234375},{"timestamp":1742416440000,"open":0.67698,"high":0.67705,"low":0.67696,"close":0.67705,"volume":3990.070068359375},{"timestamp":1742416500000,"open":0.67702,"high":0.67705,"low":0.67693,"close":0.677,"volume":3600.72998046875},{"timestamp":1742416560000,"open":0.67697,"high":0.67705,"low":0.67693,"close":0.67697,"volume":8232.9599609375},{"timestamp":1742416620000,"open":0.67698,"high":0.67703,"low":0.67692,"close":0.67693,"volume":6678.6201171875},{"timestamp":1742416680000,"open":0.67694,"high":0.67703,"low":0.67692,"close":0.67693,"volume":4976.759765625},{"timestamp":1742416740000,"open":0.67695,"high":0.67702,"low":0.67692,"close":0.67696,"volume":5929.77001953125},{"timestamp":1742416800000,"open":0.67696,"high":0.67701,"low":0.67693,"close":0.67698,"volume":5274.2001953125},{"timestamp":1742416860000,"open":0.67698,"high":0.67704,"low":0.67693,"close":0.67704,"volume":4147.14013671875},{"timestamp":1742416920000,"open":0.67703,"high":0.67705,"low":0.677,"close":0.67704,"volume":5045.02001953125},{"timestamp":1742416980000,"open":0.67705,"high":0.67705,"low":0.67697,"close":0.67698,"volume":4953.81005859375},{"timestamp":1742417040000,"open":0.67699,"high":0.67706,"low":0.67696,"close":0.67703,"volume":644.969970703125},{"timestamp":1742417100000,"open":0.67701,"high":0.67703,"low":0.67693,"close":0.67701,"volume":428.1600036621094},{"timestamp":1742417160000,"open":0.67702,"high":0.67705,"low":0.67681,"close":0.67704,"volume":490.6000061035156},{"timestamp":1742417220000,"open":0.67705,"high":0.67706,"low":0.67702,"close":0.67703,"volume":380.55999755859375},{"timestamp":1742417280000,"open":0.67705,"high":0.67706,"low":0.67702,"close":0.67704,"volume":234.8699951171875},{"timestamp":1742417340000,"open":0.67704,"high":0.67711,"low":0.67702,"close":0.67707,"volume":410.2699890136719},{"timestamp":1742417400000,"open":0.67703,"high":0.6771,"low":0.67696,"close":0.67701,"volume":784.9400024414062},{"timestamp":1742417460000,"open":0.67706,"high":0.67709,"low":0.677,"close":0.67704,"volume":633.3200073242188},{"timestamp":1742417520000,"open":0.67706,"high":0.6771,"low":0.677,"close":0.67706,"volume":410.29998779296875},{"timestamp":1742417580000,"open":0.67704,"high":0.67716,"low":0.67688,"close":0.67715,"volume":1551.3800048828125},{"timestamp":1742417640000,"open":0.67715,"high":0.67716,"low":0.67688,"close":0.67714,"volume":805.0800170898438},{"timestamp":1742417700000,"open":0.67714,"high":0.67725,"low":0.67678,"close":0.67682,"volume":1176.4599609375},{"timestamp":1742417760000,"open":0.67682,"high":0.67711,"low":0.67673,"close":0.67702,"volume":4777.7001953125},{"timestamp":1742417820000,"open":0.67701,"high":0.67705,"low":0.67637,"close":0.67637,"volume":1479.0699462890625},{"timestamp":1742417880000,"open":0.67637,"high":0.67705,"low":0.67635,"close":0.67695,"volume":1635.22998046875},{"timestamp":1742417940000,"open":0.67701,"high":0.67709,"low":0.67692,"close":0.67697,"volume":204.92999267578125},{"timestamp":1742418240000,"open":0.67626,"high":0.67626,"low":0.67626,"close":0.67626,"volume":8.899999618530273},{"timestamp":1742418300000,"open":0.67627,"high":0.67627,"low":0.67625,"close":0.67625,"volume":130.58999633789062},{"timestamp":1742418360000,"open":0.67626,"high":0.67626,"low":0.67626,"close":0.67626,"volume":11.869999885559082},{"timestamp":1742418420000,"open":0.67626,"high":0.67626,"low":0.67625,"close":0.67626,"volume":35.61000061035156},{"timestamp":1742418480000,"open":0.67625,"high":0.67626,"low":0.67625,"close":0.67626,"volume":20.770000457763672},{"timestamp":1742418600000,"open":0.67627,"high":0.67634,"low":0.67441,"close":0.67631,"volume":77.19000244140625},{"timestamp":1742418660000,"open":0.67626,"high":0.67626,"low":0.67626,"close":0.67626,"volume":23.739999771118164},{"timestamp":1742418720000,"open":0.67626,"high":0.67626,"low":0.67626,"close":0.67626,"volume":11.869999885559082},{"timestamp":1742418780000,"open":0.67626,"high":0.67626,"low":0.67626,"close":0.67626,"volume":23.739999771118164},{"timestamp":1742418840000,"open":0.67626,"high":0.67626,"low":0.67626,"close":0.67626,"volume":11.869999885559082},{"timestamp":1742418900000,"open":0.67626,"high":0.67626,"low":0.67625,"close":0.67625,"volume":20.770000457763672},{"timestamp":1742418960000,"open":0.67625,"high":0.67625,"low":0.67625,"close":0.67625,"volume":8.899999618530273},{"timestamp":1742419080000,"open":0.67625,"high":0.67625,"low":0.67625,"close":0.67625,"volume":8.899999618530273},{"timestamp":1742419140000,"open":0.67625,"high":0.67625,"low":0.67625,"close":0.67625,"volume":8.899999618530273},{"timestamp":1742419200000,"open":0.67626,"high":0.67626,"low":0.67625,"close":0.67625,"volume":17.799999237060547},{"timestamp":1742419320000,"open":0.67625,"high":0.67626,"low":0.67625,"close":0.67626,"volume":23.739999771118164},{"timestamp":1742419380000,"open":0.67625,"high":0.67625,"low":0.67625,"close":0.67625,"volume":8.899999618530273},{"timestamp":1742419500000,"open":0.67625,"high":0.67625,"low":0.67625,"close":0.67625,"volume":8.899999618530273},{"timestamp":1742419680000,"open":0.67624,"high":0.67626,"low":0.67624,"close":0.67624,"volume":26.700000762939453},{"timestamp":1742419740000,"open":0.67625,"high":0.67626,"low":0.67624,"close":0.67625,"volume":178},{"timestamp":1742419800000,"open":0.67625,"high":0.67625,"low":0.67625,"close":0.67625,"volume":17.799999237060547},{"timestamp":1742419860000,"open":0.67625,"high":0.67626,"low":0.67625,"close":0.67626,"volume":17.799999237060547},{"timestamp":1742420340000,"open":0.67625,"high":0.67626,"low":0.67625,"close":0.67626,"volume":35.599998474121094},{"timestamp":1742420400000,"open":0.67625,"high":0.67625,"low":0.67625,"close":0.67625,"volume":37.09000015258789},{"timestamp":1742420460000,"open":0.67625,"high":0.6763,"low":0.67625,"close":0.6763,"volume":13.350000381469727},{"timestamp":1742420520000,"open":0.67624,"high":0.67625,"low":0.67624,"close":0.67624,"volume":22.25},{"timestamp":1742420580000,"open":0.67625,"high":0.67625,"low":0.67625,"close":0.67625,"volume":8.899999618530273},{"timestamp":1742420640000,"open":0.67625,"high":0.67626,"low":0.67625,"close":0.67625,"volume":99.73999786376953},{"timestamp":1742420700000,"open":0.67625,"high":0.67626,"low":0.67625,"close":0.67625,"volume":44.5099983215332},{"timestamp":1742420760000,"open":0.67625,"high":0.67626,"low":0.67625,"close":0.67626,"volume":48.959999084472656},{"timestamp":1742420820000,"open":0.67626,"high":0.67638,"low":0.67626,"close":0.67637,"volume":44.5},{"timestamp":1742420880000,"open":0.67637,"high":0.67638,"low":0.67637,"close":0.67637,"volume":13.350000381469727},{"timestamp":1742420940000,"open":0.67637,"high":0.67637,"low":0.67637,"close":0.67637,"volume":31.15999984741211},{"timestamp":1742421000000,"open":0.67637,"high":0.67637,"low":0.67637,"close":0.67637,"volume":31.170000076293945},{"timestamp":1742421060000,"open":0.67637,"high":0.67637,"low":0.67626,"close":0.67626,"volume":17.799999237060547},{"timestamp":1742421120000,"open":0.67626,"high":0.67627,"low":0.67626,"close":0.67626,"volume":84.58000183105469},{"timestamp":1742421180000,"open":0.67626,"high":0.67627,"low":0.67626,"close":0.67626,"volume":27.889999389648438},{"timestamp":1742421240000,"open":0.67626,"high":0.67627,"low":0.67626,"close":0.67626,"volume":50.150001525878906},{"timestamp":1742421300000,"open":0.67626,"high":0.67629,"low":0.67626,"close":0.67629,"volume":74.16999816894531},{"timestamp":1742421360000,"open":0.67628,"high":0.67629,"low":0.67626,"close":0.67626,"volume":77.18000030517578},{"timestamp":1742421420000,"open":0.67626,"high":0.67626,"low":0.67626,"close":0.67626,"volume":44.54999923706055},{"timestamp":1742421480000,"open":0.67639,"high":0.67639,"low":0.67628,"close":0.67628,"volume":72.7300033569336},{"timestamp":1742421540000,"open":0.67629,"high":0.67629,"low":0.67629,"close":0.67629,"volume":10.390000343322754},{"timestamp":1742421600000,"open":0.67674,"high":0.67688,"low":0.67662,"close":0.67682,"volume":383.1400146484375},{"timestamp":1742421660000,"open":0.67675,"high":0.67675,"low":0.67659,"close":0.67663,"volume":102.45999908447266},{"timestamp":1742421720000,"open":0.67671,"high":0.67673,"low":0.67665,"close":0.67673,"volume":53.400001525878906},{"timestamp":1742421780000,"open":0.67674,"high":0.67681,"low":0.67672,"close":0.67677,"volume":84.55999755859375},{"timestamp":1742421840000,"open":0.67672,"high":0.67688,"low":0.67665,"close":0.67683,"volume":1364.02001953125},{"timestamp":1742421900000,"open":0.6768,"high":0.67689,"low":0.67665,"close":0.67673,"volume":674.5900268554688},{"timestamp":1742421960000,"open":0.67673,"high":0.67694,"low":0.67672,"close":0.67682,"volume":294.2300109863281},{"timestamp":1742422020000,"open":0.67681,"high":0.67686,"low":0.67652,"close":0.67669,"volume":264.5199890136719},{"timestamp":1742422080000,"open":0.67643,"high":0.67676,"low":0.67643,"close":0.67676,"volume":32.68000030517578},{"timestamp":1742422140000,"open":0.67666,"high":0.67667,"low":0.67645,"close":0.67658,"volume":744.5700073242188},{"timestamp":1742422200000,"open":0.67652,"high":0.67665,"low":0.67627,"close":0.6764,"volume":1679.4000244140625},{"timestamp":1742422260000,"open":0.67654,"high":0.67658,"low":0.67634,"close":0.67635,"volume":341.9200134277344},{"timestamp":1742422320000,"open":0.67637,"high":0.67644,"low":0.67634,"close":0.67644,"volume":80.2699966430664},{"timestamp":1742422380000,"open":0.67646,"high":0.67666,"low":0.67645,"close":0.67653,"volume":273.4100036621094},{"timestamp":1742422440000,"open":0.6763,"high":0.6763,"low":0.6763,"close":0.6763,"volume":4.449999809265137},{"timestamp":1742422500000,"open":0.67666,"high":0.67707,"low":0.67629,"close":0.67703,"volume":305.760009765625},{"timestamp":1742422560000,"open":0.67703,"high":0.67713,"low":0.67651,"close":0.67702,"volume":996.3400268554688},{"timestamp":1742422620000,"open":0.67693,"high":0.67703,"low":0.67666,"close":0.67703,"volume":446.8599853515625},{"timestamp":1742422680000,"open":0.67698,"high":0.67698,"low":0.67677,"close":0.67688,"volume":562.9099731445312},{"timestamp":1742422740000,"open":0.67688,"high":0.67695,"low":0.67655,"close":0.67694,"volume":182.7100067138672},{"timestamp":1742422800000,"open":0.67694,"high":0.67699,"low":0.67677,"close":0.67687,"volume":680.2999877929688},{"timestamp":1742422860000,"open":0.67674,"high":0.67689,"low":0.67658,"close":0.67689,"volume":459.0899963378906},{"timestamp":1742422920000,"open":0.6769,"high":0.677,"low":0.67669,"close":0.67689,"volume":389.1700134277344},{"timestamp":1742422980000,"open":0.67688,"high":0.67688,"low":0.67668,"close":0.67668,"volume":25.229999542236328},{"timestamp":1742423040000,"open":0.67667,"high":0.677,"low":0.67666,"close":0.67669,"volume":554.010009765625},{"timestamp":1742423100000,"open":0.67667,"high":0.67698,"low":0.67665,"close":0.67698,"volume":427.8599853515625},{"timestamp":1742423160000,"open":0.67695,"high":0.67697,"low":0.67672,"close":0.67697,"volume":210.8300018310547},{"timestamp":1742423220000,"open":0.67698,"high":0.677,"low":0.67683,"close":0.6769,"volume":234.64999389648438},{"timestamp":1742423280000,"open":0.67687,"high":0.67691,"low":0.67655,"close":0.67666,"volume":800.9000244140625},{"timestamp":1742423340000,"open":0.67668,"high":0.67673,"low":0.6765,"close":0.67652,"volume":176.85000610351562},{"timestamp":1742423400000,"open":0.67634,"high":0.67666,"low":0.67634,"close":0.67665,"volume":13.350000381469727},{"timestamp":1742423460000,"open":0.67666,"high":0.6767,"low":0.67633,"close":0.67667,"volume":564.6500244140625},{"timestamp":1742423520000,"open":0.67661,"high":0.67665,"low":0.67643,"close":0.67657,"volume":187.25},{"timestamp":1742423640000,"open":0.67645,"high":0.67646,"low":0.67633,"close":0.67637,"volume":57.88999938964844},{"timestamp":1742423700000,"open":0.67667,"high":0.67667,"low":0.67633,"close":0.67637,"volume":90.55000305175781},{"timestamp":1742423760000,"open":0.67633,"high":0.67657,"low":0.67633,"close":0.67657,"volume":63.84000015258789},{"timestamp":1742423820000,"open":0.67671,"high":0.67692,"low":0.67637,"close":0.67665,"volume":457.32000732421875},{"timestamp":1742423880000,"open":0.67667,"high":0.67678,"low":0.67662,"close":0.67678,"volume":92.11000061035156},{"timestamp":1742423940000,"open":0.67679,"high":0.67683,"low":0.67649,"close":0.67659,"volume":622.6900024414062},{"timestamp":1742424000000,"open":0.67666,"high":0.67666,"low":0.67647,"close":0.67663,"volume":118.9000015258789},{"timestamp":1742424060000,"open":0.67671,"high":0.67689,"low":0.67649,"close":0.67655,"volume":374.510009765625},{"timestamp":1742424120000,"open":0.67653,"high":0.67654,"low":0.67647,"close":0.67654,"volume":121.87000274658203},{"timestamp":1742424180000,"open":0.67629,"high":0.6763,"low":0.67629,"close":0.6763,"volume":53.400001525878906},{"timestamp":1742424240000,"open":0.67629,"high":0.67661,"low":0.67629,"close":0.67646,"volume":393.82000732421875},{"timestamp":1742424300000,"open":0.67645,"high":0.67656,"low":0.67643,"close":0.67653,"volume":237.77999877929688},{"timestamp":1742424360000,"open":0.67657,"high":0.67657,"low":0.67645,"close":0.67645,"volume":124.83000183105469},{"timestamp":1742424480000,"open":0.67631,"high":0.67632,"low":0.6763,"close":0.67631,"volume":31.149999618530273},{"timestamp":1742424540000,"open":0.67631,"high":0.67678,"low":0.67631,"close":0.67652,"volume":240.67999267578125},{"timestamp":1742424600000,"open":0.67649,"high":0.67687,"low":0.67646,"close":0.67669,"volume":522.9500122070312},{"timestamp":1742424660000,"open":0.67628,"high":0.67679,"low":0.67628,"close":0.67662,"volume":300.1700134277344},{"timestamp":1742424720000,"open":0.67663,"high":0.67673,"low":0.67641,"close":0.67646,"volume":378.95001220703125},{"timestamp":1742424780000,"open":0.67652,"high":0.67652,"low":0.67646,"close":0.67646,"volume":133.74000549316406},{"timestamp":1742424840000,"open":0.67658,"high":0.67658,"low":0.67658,"close":0.67658,"volume":98.02999877929688},{"timestamp":1742424900000,"open":0.6766,"high":0.6766,"low":0.6766,"close":0.6766,"volume":4.449999809265137},{"timestamp":1742424960000,"open":0.6766,"high":0.6766,"low":0.67657,"close":0.67657,"volume":50.459999084472656},{"timestamp":1742425020000,"open":0.67658,"high":0.67676,"low":0.67656,"close":0.67656,"volume":658.3800048828125},{"timestamp":1742425080000,"open":0.67649,"high":0.67661,"low":0.67648,"close":0.67657,"volume":190.22000122070312},{"timestamp":1742425140000,"open":0.67656,"high":0.67668,"low":0.67648,"close":0.6765,"volume":249.50999450683594},{"timestamp":1742425200000,"open":0.67659,"high":0.67659,"low":0.67635,"close":0.67659,"volume":417.5899963378906},{"timestamp":1742425260000,"open":0.67657,"high":0.67665,"low":0.67648,"close":0.6766,"volume":142.66000366210938},{"timestamp":1742425320000,"open":0.67661,"high":0.67671,"low":0.67633,"close":0.67641,"volume":589.5700073242188},{"timestamp":1742425380000,"open":0.6764,"high":0.67681,"low":0.67638,"close":0.67665,"volume":333.30999755859375},{"timestamp":1742425440000,"open":0.67666,"high":0.67668,"low":0.67639,"close":0.67663,"volume":457.489990234375},{"timestamp":1742425500000,"open":0.6766,"high":0.67673,"low":0.6766,"close":0.67672,"volume":148.52999877929688},{"timestamp":1742425560000,"open":0.6768,"high":0.67689,"low":0.67644,"close":0.6766,"volume":350.57000732421875},{"timestamp":1742425620000,"open":0.67661,"high":0.67682,"low":0.67651,"close":0.67653,"volume":279.32000732421875},{"timestamp":1742425680000,"open":0.67653,"high":0.67664,"low":0.67648,"close":0.67663,"volume":130.72000122070312},{"timestamp":1742425740000,"open":0.67664,"high":0.67683,"low":0.67631,"close":0.67651,"volume":481.3299865722656},{"timestamp":1742425800000,"open":0.67663,"high":0.67683,"low":0.67644,"close":0.67644,"volume":193.14999389648438},{"timestamp":1742425860000,"open":0.67645,"high":0.67645,"low":0.67645,"close":0.67645,"volume":29.709999084472656},{"timestamp":1742425920000,"open":0.67651,"high":0.6766,"low":0.6765,"close":0.6765,"volume":190.19000244140625},{"timestamp":1742425980000,"open":0.67651,"high":0.67652,"low":0.67644,"close":0.67651,"volume":148.60000610351562},{"timestamp":1742426040000,"open":0.67652,"high":0.67662,"low":0.67651,"close":0.67652,"volume":112.94999694824219},{"timestamp":1742426100000,"open":0.67655,"high":0.67667,"low":0.67643,"close":0.67667,"volume":523.1400146484375},{"timestamp":1742426160000,"open":0.67657,"high":0.67669,"low":0.67635,"close":0.67647,"volume":841.1500244140625},{"timestamp":1742426220000,"open":0.67652,"high":0.67672,"low":0.67628,"close":0.67657,"volume":2110.449951171875},{"timestamp":1742426280000,"open":0.67663,"high":0.67664,"low":0.67629,"close":0.67661,"volume":2259.06005859375},{"timestamp":1742426340000,"open":0.67662,"high":0.67675,"low":0.67645,"close":0.67652,"volume":2415.81005859375},{"timestamp":1742426400000,"open":0.67649,"high":0.67682,"low":0.67646,"close":0.67654,"volume":3314.31005859375},{"timestamp":1742426460000,"open":0.67659,"high":0.67673,"low":0.67647,"close":0.67668,"volume":3055.739990234375},{"timestamp":1742426520000,"open":0.67669,"high":0.67679,"low":0.67648,"close":0.6766,"volume":2474.639892578125},{"timestamp":1742426580000,"open":0.67659,"high":0.67693,"low":0.67647,"close":0.67693,"volume":1164.1199951171875},{"timestamp":1742426640000,"open":0.67696,"high":0.67718,"low":0.67696,"close":0.67717,"volume":293.20001220703125},{"timestamp":1742426700000,"open":0.67718,"high":0.67718,"low":0.67713,"close":0.67715,"volume":402.1600036621094},{"timestamp":1742426760000,"open":0.67715,"high":0.67716,"low":0.67714,"close":0.67715,"volume":299.5400085449219},{"timestamp":1742426820000,"open":0.67715,"high":0.67716,"low":0.67665,"close":0.67666,"volume":1234.6800537109375},{"timestamp":1742426880000,"open":0.6767,"high":0.67684,"low":0.67648,"close":0.67677,"volume":974.8800048828125},{"timestamp":1742426940000,"open":0.67671,"high":0.67676,"low":0.67653,"close":0.67656,"volume":585.5900268554688},{"timestamp":1742427000000,"open":0.67666,"high":0.67689,"low":0.67631,"close":0.6766,"volume":781.7899780273438},{"timestamp":1742427060000,"open":0.67656,"high":0.67706,"low":0.67652,"close":0.67705,"volume":1379.9300537109375},{"timestamp":1742427120000,"open":0.67701,"high":0.6771,"low":0.67701,"close":0.67709,"volume":360.1000061035156},{"timestamp":1742427180000,"open":0.6771,"high":0.67712,"low":0.6771,"close":0.67711,"volume":248.13999938964844},{"timestamp":1742427240000,"open":0.67711,"high":0.67712,"low":0.67711,"close":0.67711,"volume":378},{"timestamp":1742427300000,"open":0.67712,"high":0.67716,"low":0.67711,"close":0.67713,"volume":560.1400146484375},{"timestamp":1742427360000,"open":0.67713,"high":0.67714,"low":0.67672,"close":0.67705,"volume":958.2100219726562},{"timestamp":1742427420000,"open":0.67705,"high":0.67707,"low":0.67667,"close":0.67675,"volume":2263.35009765625},{"timestamp":1742427480000,"open":0.67679,"high":0.67687,"low":0.67654,"close":0.67686,"volume":3428.7099609375},{"timestamp":1742427540000,"open":0.67678,"high":0.67684,"low":0.67646,"close":0.67666,"volume":1819.1500244140625},{"timestamp":1742427600000,"open":0.67675,"high":0.67681,"low":0.67655,"close":0.67676,"volume":704.4600219726562},{"timestamp":1742427660000,"open":0.67672,"high":0.67699,"low":0.67655,"close":0.67698,"volume":1667.9599609375},{"timestamp":1742427720000,"open":0.67693,"high":0.677,"low":0.67687,"close":0.67694,"volume":3340.77001953125},{"timestamp":1742427780000,"open":0.67699,"high":0.67705,"low":0.67686,"close":0.67705,"volume":2393.31005859375},{"timestamp":1742427840000,"open":0.67705,"high":0.67707,"low":0.67705,"close":0.67706,"volume":473.42999267578125},{"timestamp":1742427900000,"open":0.67706,"high":0.6771,"low":0.67706,"close":0.67708,"volume":583.6599731445312},{"timestamp":1742427960000,"open":0.67708,"high":0.67709,"low":0.67704,"close":0.67704,"volume":329.7699890136719},{"timestamp":1742428020000,"open":0.67707,"high":0.67711,"low":0.67688,"close":0.67709,"volume":2674.860107421875},{"timestamp":1742428080000,"open":0.67707,"high":0.67713,"low":0.677,"close":0.67705,"volume":1963.449951171875},{"timestamp":1742428140000,"open":0.67709,"high":0.67715,"low":0.677,"close":0.67715,"volume":509.4100036621094},{"timestamp":1742428200000,"open":0.67712,"high":0.67714,"low":0.67687,"close":0.67712,"volume":2038.699951171875},{"timestamp":1742428260000,"open":0.67712,"high":0.67726,"low":0.67693,"close":0.67726,"volume":2090.7099609375},{"timestamp":1742428320000,"open":0.67724,"high":0.67733,"low":0.67724,"close":0.67733,"volume":806.27001953125},{"timestamp":1742428380000,"open":0.67733,"high":0.67735,"low":0.67733,"close":0.67735,"volume":268.7799987792969},{"timestamp":1742428440000,"open":0.67734,"high":0.67736,"low":0.67734,"close":0.67735,"volume":507.55999755859375},{"timestamp":1742428500000,"open":0.67735,"high":0.67736,"low":0.67658,"close":0.6766,"volume":1883.3599853515625},{"timestamp":1742428560000,"open":0.67669,"high":0.67713,"low":0.67656,"close":0.67703,"volume":1109.739990234375},{"timestamp":1742428620000,"open":0.677,"high":0.67712,"low":0.677,"close":0.67705,"volume":374.3900146484375},{"timestamp":1742428680000,"open":0.67704,"high":0.67715,"low":0.67701,"close":0.67714,"volume":962.8200073242188},{"timestamp":1742428740000,"open":0.67712,"high":0.67714,"low":0.67697,"close":0.67708,"volume":771.1599731445312}]