[{"timestamp":1742342400000,"open":0.77264,"high":0.77268,"low":0.77256,"close":0.77259,"volume":6616.27978515625},{"timestamp":1742342460000,"open":0.77259,"high":0.77268,"low":0.77256,"close":0.77259,"volume":3322.919921875},{"timestamp":1742342520000,"open":0.7726,"high":0.77266,"low":0.77247,"close":0.77254,"volume":3257.659912109375},{"timestamp":1742342580000,"open":0.77254,"high":0.77259,"low":0.77249,"close":0.77255,"volume":2486.2900390625},{"timestamp":1742342640000,"open":0.77255,"high":0.77259,"low":0.77243,"close":0.77248,"volume":3607.840087890625},{"timestamp":1742342700000,"open":0.77248,"high":0.77251,"low":0.77241,"close":0.77246,"volume":4153.6298828125},{"timestamp":1742342760000,"open":0.77246,"high":0.77248,"low":0.77238,"close":0.77241,"volume":682.3499755859375},{"timestamp":1742342820000,"open":0.77242,"high":0.77242,"low":0.77236,"close":0.77241,"volume":970.2000122070312},{"timestamp":1742342880000,"open":0.77243,"high":0.77251,"low":0.77239,"close":0.77239,"volume":2794.800048828125},{"timestamp":1742342940000,"open":0.7724,"high":0.77244,"low":0.77238,"close":0.77244,"volume":2468.43994140625},{"timestamp":1742343000000,"open":0.77242,"high":0.7725,"low":0.77237,"close":0.77244,"volume":2278.429931640625},{"timestamp":1742343060000,"open":0.77244,"high":0.77246,"low":0.77239,"close":0.77245,"volume":2373.260009765625},{"timestamp":1742343120000,"open":0.77244,"high":0.77249,"low":0.77233,"close":0.77235,"volume":5073.18994140625},{"timestamp":1742343180000,"open":0.77237,"high":0.77247,"low":0.77232,"close":0.77239,"volume":2960.800048828125},{"timestamp":1742343240000,"open":0.77244,"high":0.77249,"low":0.77234,"close":0.77239,"volume":4924.83984375},{"timestamp":1742343300000,"open":0.77238,"high":0.77248,"low":0.77235,"close":0.7724,"volume":7411.16015625},{"timestamp":1742343360000,"open":0.7724,"high":0.77249,"low":0.77239,"close":0.7724,"volume":9689.8095703125},{"timestamp":1742343420000,"open":0.77247,"high":0.77258,"low":0.77239,"close":0.77255,"volume":7963.22998046875},{"timestamp":1742343480000,"open":0.77255,"high":0.77255,"low":0.7725,"close":0.7725,"volume":723.9199829101562},{"timestamp":1742343540000,"open":0.77247,"high":0.77266,"low":0.77247,"close":0.77262,"volume":1364.6700439453125},{"timestamp":1742343600000,"open":0.77262,"high":0.77265,"low":0.77255,"close":0.77257,"volume":5274.7998046875},{"timestamp":1742343660000,"open":0.77257,"high":0.77267,"low":0.77256,"close":0.77261,"volume":6443.72021484375},{"timestamp":1742343720000,"open":0.77264,"high":0.77272,"low":0.77258,"close":0.77267,"volume":11048.16015625},{"timestamp":1742343780000,"open":0.77262,"high":0.77275,"low":0.7726,"close":0.77274,"volume":8478.8896484375},{"timestamp":1742343840000,"open":0.77273,"high":0.77278,"low":0.77269,"close":0.77275,"volume":2485.830078125},{"timestamp":1742343900000,"open":0.77276,"high":0.77281,"low":0.7726,"close":0.77269,"volume":4960.0498046875},{"timestamp":1742343960000,"open":0.77267,"high":0.77268,"low":0.77261,"close":0.77264,"volume":1133.2099609375},{"timestamp":1742344020000,"open":0.77265,"high":0.77267,"low":0.77256,"close":0.77262,"volume":6413.759765625},{"timestamp":1742344080000,"open":0.77263,"high":0.77263,"low":0.77254,"close":0.77259,"volume":1607.9300537109375},{"timestamp":1742344140000,"open":0.77262,"high":0.77263,"low":0.77254,"close":0.77257,"volume":3987.139892578125},{"timestamp":1742344200000,"open":0.77254,"high":0.77261,"low":0.77254,"close":0.7726,"volume":3126.7900390625},{"timestamp":1742344260000,"open":0.7726,"high":0.7726,"low":0.77253,"close":0.77255,"volume":2278.449951171875},{"timestamp":1742344320000,"open":0.77258,"high":0.77266,"low":0.77255,"close":0.77259,"volume":2658.090087890625},{"timestamp":1742344380000,"open":0.77256,"high":0.77261,"low":0.77246,"close":0.77249,"volume":2752.989990234375},{"timestamp":1742344440000,"open":0.7725,"high":0.77255,"low":0.77244,"close":0.77249,"volume":2923.489990234375},{"timestamp":1742344500000,"open":0.77251,"high":0.7726,"low":0.77244,"close":0.7726,"volume":3951.429931640625},{"timestamp":1742344560000,"open":0.77257,"high":0.7726,"low":0.7725,"close":0.77255,"volume":4248.009765625},{"timestamp":1742344620000,"open":0.77251,"high":0.77259,"low":0.77251,"close":0.77256,"volume":3797.030029296875},{"timestamp":1742344680000,"open":0.77262,"high":0.77265,"low":0.77249,"close":0.77252,"volume":4164.5400390625},{"timestamp":1742344740000,"open":0.77255,"high":0.7726,"low":0.77244,"close":0.77249,"volume":4615.60009765625},{"timestamp":1742344800000,"open":0.77257,"high":0.77257,"low":0.77236,"close":0.77242,"volume":5938.91015625},{"timestamp":1742344860000,"open":0.77241,"high":0.77253,"low":0.77241,"close":0.77249,"volume":4989.2998046875},{"timestamp":1742344920000,"open":0.77245,"high":0.77247,"low":0.77237,"close":0.77241,"volume":2640.070068359375},{"timestamp":1742344980000,"open":0.77245,"high":0.77252,"low":0.77218,"close":0.77222,"volume":5553.22998046875},{"timestamp":1742345040000,"open":0.77222,"high":0.7723,"low":0.77221,"close":0.77227,"volume":3607.530029296875},{"timestamp":1742345100000,"open":0.77239,"high":0.77239,"low":0.7721,"close":0.77216,"volume":1601.8299560546875},{"timestamp":1742345160000,"open":0.77214,"high":0.7722,"low":0.77213,"close":0.77218,"volume":729.9400024414062},{"timestamp":1742345220000,"open":0.77218,"high":0.77219,"low":0.7721,"close":0.77215,"volume":676.489990234375},{"timestamp":1742345280000,"open":0.77215,"high":0.77215,"low":0.7721,"close":0.77212,"volume":599.4199829101562},{"timestamp":1742345340000,"open":0.77213,"high":0.77213,"low":0.77193,"close":0.772,"volume":2320.760009765625},{"timestamp":1742345400000,"open":0.772,"high":0.77207,"low":0.77169,"close":0.77175,"volume":2552.449951171875},{"timestamp":1742345460000,"open":0.77175,"high":0.7719,"low":0.77171,"close":0.77176,"volume":4274.919921875},{"timestamp":1742345520000,"open":0.77174,"high":0.77203,"low":0.77173,"close":0.77193,"volume":12238.58984375},{"timestamp":1742345580000,"open":0.77191,"high":0.7723,"low":0.7717,"close":0.77217,"volume":9572.259765625},{"timestamp":1742345640000,"open":0.77217,"high":0.77234,"low":0.77212,"close":0.77233,"volume":3298.580078125},{"timestamp":1742345700000,"open":0.77237,"high":0.77248,"low":0.77206,"close":0.77209,"volume":6509.1201171875},{"timestamp":1742345760000,"open":0.7721,"high":0.77233,"low":0.7721,"close":0.77228,"volume":2143.070068359375},{"timestamp":1742345820000,"open":0.77231,"high":0.77234,"low":0.77226,"close":0.77226,"volume":979.2999877929688},{"timestamp":1742345880000,"open":0.77226,"high":0.77231,"low":0.77224,"close":0.77227,"volume":783.469970703125},{"timestamp":1742345940000,"open":0.77227,"high":0.77228,"low":0.77207,"close":0.77216,"volume":1351.8900146484375},{"timestamp":1742346000000,"open":0.77218,"high":0.77225,"low":0.77215,"close":0.77222,"volume":878.3699951171875},{"timestamp":1742346060000,"open":0.77221,"high":0.77223,"low":0.77218,"close":0.77222,"volume":907.9199829101562},{"timestamp":1742346120000,"open":0.77225,"high":0.77225,"low":0.77218,"close":0.77221,"volume":836.6400146484375},{"timestamp":1742346180000,"open":0.7722,"high":0.77234,"low":0.7722,"close":0.77228,"volume":599.27001953125},{"timestamp":1742346240000,"open":0.77227,"high":0.77234,"low":0.77227,"close":0.77234,"volume":427.20001220703125},{"timestamp":1742346300000,"open":0.77235,"high":0.77236,"low":0.7723,"close":0.77236,"volume":551.7999877929688},{"timestamp":1742346360000,"open":0.77234,"high":0.77253,"low":0.77232,"close":0.77237,"volume":539.9500122070312},{"timestamp":1742346420000,"open":0.7724,"high":0.77248,"low":0.77237,"close":0.77238,"volume":958.4000244140625},{"timestamp":1742346480000,"open":0.77239,"high":0.77246,"low":0.77238,"close":0.77244,"volume":765.4099731445312},{"timestamp":1742346540000,"open":0.77244,"high":0.77252,"low":0.77242,"close":0.77249,"volume":937.5399780273438},{"timestamp":1742346600000,"open":0.77249,"high":0.77255,"low":0.77237,"close":0.77238,"volume":581.489990234375},{"timestamp":1742346660000,"open":0.77238,"high":0.77244,"low":0.77224,"close":0.77228,"volume":664.6500244140625},{"timestamp":1742346720000,"open":0.77227,"high":0.77227,"low":0.77204,"close":0.77214,"volume":1920.4599609375},{"timestamp":1742346780000,"open":0.77215,"high":0.77224,"low":0.77206,"close":0.77214,"volume":1490.5999755859375},{"timestamp":1742346840000,"open":0.77214,"high":0.77218,"low":0.77207,"close":0.77212,"volume":926.1099853515625},{"timestamp":1742346900000,"open":0.7721,"high":0.77226,"low":0.77209,"close":0.77218,"volume":1092.25},{"timestamp":1742346960000,"open":0.7722,"high":0.77234,"low":0.77214,"close":0.77234,"volume":1400.7099609375},{"timestamp":1742347020000,"open":0.77234,"high":0.77234,"low":0.77219,"close":0.77226,"volume":750.9400024414062},{"timestamp":1742347080000,"open":0.77226,"high":0.77234,"low":0.77224,"close":0.77229,"volume":1531.3299560546875},{"timestamp":1742347140000,"open":0.77228,"high":0.7723,"low":0.77214,"close":0.77216,"volume":881.510009765625},{"timestamp":1742347200000,"open":0.77214,"high":0.77221,"low":0.77214,"close":0.77217,"volume":356.17999267578125},{"timestamp":1742347260000,"open":0.77215,"high":0.77229,"low":0.77215,"close":0.77225,"volume":1592.3399658203125},{"timestamp":1742347320000,"open":0.77224,"high":0.77236,"low":0.77213,"close":0.77229,"volume":2537.43994140625},{"timestamp":1742347380000,"open":0.77229,"high":0.77232,"low":0.77227,"close":0.7723,"volume":637.9600219726562},{"timestamp":1742347440000,"open":0.77231,"high":0.77231,"low":0.77195,"close":0.77195,"volume":2034.739990234375},{"timestamp":1742347500000,"open":0.77194,"high":0.77202,"low":0.77193,"close":0.77199,"volume":1709.8599853515625},{"timestamp":1742347560000,"open":0.77198,"high":0.772,"low":0.77195,"close":0.77196,"volume":445.2799987792969},{"timestamp":1742347620000,"open":0.77198,"high":0.77216,"low":0.77195,"close":0.77195,"volume":1148.760009765625},{"timestamp":1742347680000,"open":0.77196,"high":0.77214,"low":0.77193,"close":0.77205,"volume":3426.60009765625},{"timestamp":1742347740000,"open":0.77205,"high":0.77213,"low":0.77194,"close":0.772,"volume":4366.06982421875},{"timestamp":1742347800000,"open":0.77204,"high":0.77204,"low":0.77189,"close":0.77196,"volume":3984.89990234375},{"timestamp":1742347860000,"open":0.77199,"high":0.77204,"low":0.77172,"close":0.77174,"volume":4001.5},{"timestamp":1742347920000,"open":0.77174,"high":0.77193,"low":0.77171,"close":0.77182,"volume":1923.5799560546875},{"timestamp":1742347980000,"open":0.77183,"high":0.77197,"low":0.77177,"close":0.77186,"volume":2728.659912109375},{"timestamp":1742348040000,"open":0.77182,"high":0.77191,"low":0.77179,"close":0.77184,"volume":3783.27001953125},{"timestamp":1742348100000,"open":0.77183,"high":0.77195,"low":0.77181,"close":0.77187,"volume":3138.72998046875},{"timestamp":1742348160000,"open":0.77187,"high":0.77191,"low":0.7718,"close":0.77183,"volume":3899.14990234375},{"timestamp":1742348220000,"open":0.77184,"high":0.77191,"low":0.77168,"close":0.77189,"volume":4308.9599609375},{"timestamp":1742348280000,"open":0.77189,"high":0.77198,"low":0.77175,"close":0.77177,"volume":1824.2900390625},{"timestamp":1742348340000,"open":0.77177,"high":0.77181,"low":0.77162,"close":0.77171,"volume":4735.85986328125},{"timestamp":1742348400000,"open":0.77169,"high":0.77197,"low":0.77165,"close":0.7717,"volume":4484.41015625},{"timestamp":1742348460000,"open":0.77171,"high":0.7718,"low":0.77171,"close":0.77175,"volume":2328.409912109375},{"timestamp":1742348520000,"open":0.77176,"high":0.77177,"low":0.77171,"close":0.77176,"volume":2119.030029296875},{"timestamp":1742348580000,"open":0.77175,"high":0.77183,"low":0.77174,"close":0.77183,"volume":5589.3798828125},{"timestamp":1742348640000,"open":0.77182,"high":0.77198,"low":0.7718,"close":0.77183,"volume":4665.41015625},{"timestamp":1742348700000,"open":0.77183,"high":0.77203,"low":0.77179,"close":0.7719,"volume":4576.27001953125},{"timestamp":1742348760000,"open":0.77191,"high":0.77197,"low":0.77189,"close":0.77189,"volume":919.1599731445312},{"timestamp":1742348820000,"open":0.7719,"high":0.77191,"low":0.77181,"close":0.77186,"volume":1759.6099853515625},{"timestamp":1742348880000,"open":0.77184,"high":0.77191,"low":0.77179,"close":0.77185,"volume":6391.1201171875},{"timestamp":1742348940000,"open":0.77183,"high":0.77203,"low":0.77183,"close":0.77195,"volume":2598.429931640625},{"timestamp":1742349000000,"open":0.77195,"high":0.77203,"low":0.77178,"close":0.77179,"volume":5773.39013671875},{"timestamp":1742349060000,"open":0.77179,"high":0.772,"low":0.77176,"close":0.772,"volume":6314.080078125},{"timestamp":1742349120000,"open":0.77199,"high":0.77205,"low":0.77186,"close":0.77188,"volume":2319.489990234375},{"timestamp":1742349180000,"open":0.77189,"high":0.77191,"low":0.77183,"close":0.77188,"volume":2211.159912109375},{"timestamp":1742349240000,"open":0.77185,"high":0.7721,"low":0.77182,"close":0.77201,"volume":4443.02001953125},{"timestamp":1742349300000,"open":0.772,"high":0.77213,"low":0.772,"close":0.77205,"volume":942.9600219726562},{"timestamp":1742349360000,"open":0.77205,"high":0.77215,"low":0.77204,"close":0.7721,"volume":730.6199951171875},{"timestamp":1742349420000,"open":0.7721,"high":0.77214,"low":0.77203,"close":0.77206,"volume":1042.4200439453125},{"timestamp":1742349480000,"open":0.77207,"high":0.77222,"low":0.77204,"close":0.77221,"volume":1529.260009765625},{"timestamp":1742349540000,"open":0.77222,"high":0.77225,"low":0.77217,"close":0.77218,"volume":1593.949951171875},{"timestamp":1742349600000,"open":0.77218,"high":0.77229,"low":0.77216,"close":0.77226,"volume":1148.75},{"timestamp":1742349660000,"open":0.77234,"high":0.77237,"low":0.77223,"close":0.77227,"volume":2186.25},{"timestamp":1742349720000,"open":0.77229,"high":0.77232,"low":0.77216,"close":0.77217,"volume":1763.22998046875},{"timestamp":1742349780000,"open":0.77218,"high":0.77233,"low":0.77216,"close":0.77225,"volume":1349.0400390625},{"timestamp":1742349840000,"open":0.77226,"high":0.77233,"low":0.7722,"close":0.77228,"volume":1208.0799560546875},{"timestamp":1742349900000,"open":0.77228,"high":0.77228,"low":0.77216,"close":0.77223,"volume":1006.1400146484375},{"timestamp":1742349960000,"open":0.77221,"high":0.77237,"low":0.77221,"close":0.77222,"volume":1201.9200439453125},{"timestamp":1742350020000,"open":0.77224,"high":0.77246,"low":0.77223,"close":0.77237,"volume":807.2100219726562},{"timestamp":1742350080000,"open":0.77237,"high":0.77251,"low":0.77236,"close":0.77245,"volume":831.0499877929688},{"timestamp":1742350140000,"open":0.77243,"high":0.77254,"low":0.77243,"close":0.77248,"volume":1004.530029296875},{"timestamp":1742350200000,"open":0.77248,"high":0.77256,"low":0.77248,"close":0.77251,"volume":676.5999755859375},{"timestamp":1742350260000,"open":0.77252,"high":0.77255,"low":0.77249,"close":0.77253,"volume":486.67999267578125},{"timestamp":1742350320000,"open":0.77253,"high":0.77265,"low":0.7725,"close":0.77259,"volume":1405.18994140625},{"timestamp":1742350380000,"open":0.77257,"high":0.77271,"low":0.77256,"close":0.7727,"volume":379.8500061035156},{"timestamp":1742350440000,"open":0.77271,"high":0.77273,"low":0.77264,"close":0.77266,"volume":1376.93994140625},{"timestamp":1742350500000,"open":0.77267,"high":0.77278,"low":0.77265,"close":0.77278,"volume":1471.8299560546875},{"timestamp":1742350560000,"open":0.77276,"high":0.77287,"low":0.77276,"close":0.77284,"volume":2394.77001953125},{"timestamp":1742350620000,"open":0.77283,"high":0.77285,"low":0.77278,"close":0.77281,"volume":1976.1600341796875},{"timestamp":1742350680000,"open":0.77283,"high":0.77288,"low":0.7728,"close":0.77286,"volume":2225.0400390625},{"timestamp":1742350740000,"open":0.77285,"high":0.77286,"low":0.77275,"close":0.7728,"volume":2545.89990234375},{"timestamp":1742350800000,"open":0.77278,"high":0.77284,"low":0.77275,"close":0.77282,"volume":1424.2099609375},{"timestamp":1742350860000,"open":0.77282,"high":0.77296,"low":0.7728,"close":0.77289,"volume":2741.429931640625},{"timestamp":1742350920000,"open":0.77291,"high":0.77296,"low":0.77287,"close":0.77294,"volume":1611},{"timestamp":1742350980000,"open":0.77293,"high":0.77299,"low":0.77291,"close":0.77292,"volume":1481.969970703125},{"timestamp":1742351040000,"open":0.77292,"high":0.77296,"low":0.77284,"close":0.77288,"volume":741.6699829101562},{"timestamp":1742351100000,"open":0.77287,"high":0.77297,"low":0.77271,"close":0.77281,"volume":2827.429931640625},{"timestamp":1742351160000,"open":0.7728,"high":0.77285,"low":0.77277,"close":0.77278,"volume":2731.25},{"timestamp":1742351220000,"open":0.77276,"high":0.77279,"low":0.77272,"close":0.77278,"volume":2453.969970703125},{"timestamp":1742351280000,"open":0.77278,"high":0.77288,"low":0.77274,"close":0.77283,"volume":1068.1199951171875},{"timestamp":1742351340000,"open":0.77284,"high":0.77284,"low":0.77275,"close":0.77277,"volume":884.0800170898438},{"timestamp":1742351400000,"open":0.77277,"high":0.77291,"low":0.77277,"close":0.77286,"volume":1157},{"timestamp":1742351460000,"open":0.77285,"high":0.7729,"low":0.7728,"close":0.77286,"volume":1066.530029296875},{"timestamp":1742351520000,"open":0.77288,"high":0.77304,"low":0.77288,"close":0.77299,"volume":1065.050048828125},{"timestamp":1742351580000,"open":0.77298,"high":0.77314,"low":0.77295,"close":0.7731,"volume":1336.260009765625},{"timestamp":1742351640000,"open":0.77311,"high":0.77316,"low":0.77308,"close":0.7731,"volume":1818.5899658203125},{"timestamp":1742351700000,"open":0.77309,"high":0.77315,"low":0.77308,"close":0.77312,"volume":1305.3599853515625},{"timestamp":1742351760000,"open":0.77313,"high":0.77329,"low":0.77312,"close":0.77323,"volume":1633.18994140625},{"timestamp":1742351820000,"open":0.77322,"high":0.77331,"low":0.77322,"close":0.77325,"volume":1367.6600341796875},{"timestamp":1742351880000,"open":0.77325,"high":0.77333,"low":0.77323,"close":0.77328,"volume":824.75},{"timestamp":1742351940000,"open":0.77328,"high":0.77334,"low":0.77326,"close":0.77328,"volume":925.5999755859375},{"timestamp":1742352000000,"open":0.7733,"high":0.77335,"low":0.77325,"close":0.77327,"volume":1649.530029296875},{"timestamp":1742352060000,"open":0.77326,"high":0.77332,"low":0.77312,"close":0.77314,"volume":1341.02001953125},{"timestamp":1742352120000,"open":0.77313,"high":0.77321,"low":0.77303,"close":0.77303,"volume":1315.780029296875},{"timestamp":1742352180000,"open":0.77304,"high":0.77306,"low":0.77299,"close":0.77299,"volume":712.010009765625},{"timestamp":1742352240000,"open":0.773,"high":0.77309,"low":0.77299,"close":0.77305,"volume":712},{"timestamp":1742352300000,"open":0.77306,"high":0.7731,"low":0.773,"close":0.77309,"volume":821.8300170898438},{"timestamp":1742352360000,"open":0.77311,"high":0.77311,"low":0.77296,"close":0.773,"volume":985.0499877929688},{"timestamp":1742352420000,"open":0.77299,"high":0.77301,"low":0.77297,"close":0.77299,"volume":697.2899780273438},{"timestamp":1742352480000,"open":0.773,"high":0.77306,"low":0.77298,"close":0.77301,"volume":820.4400024414062},{"timestamp":1742352540000,"open":0.77302,"high":0.77302,"low":0.77296,"close":0.77299,"volume":455.42999267578125},{"timestamp":1742352600000,"open":0.77298,"high":0.77302,"low":0.77286,"close":0.77289,"volume":1210.8399658203125},{"timestamp":1742352660000,"open":0.77292,"high":0.77292,"low":0.77287,"close":0.77288,"volume":1139.4300537109375},{"timestamp":1742352720000,"open":0.77289,"high":0.77295,"low":0.77286,"close":0.77291,"volume":786.27001953125},{"timestamp":1742352780000,"open":0.77294,"high":0.77299,"low":0.77289,"close":0.7729,"volume":979.239990234375},{"timestamp":1742352840000,"open":0.77291,"high":0.77295,"low":0.77286,"close":0.77286,"volume":626.2000122070312},{"timestamp":1742352900000,"open":0.77288,"high":0.77295,"low":0.77284,"close":0.7729,"volume":1430.0799560546875},{"timestamp":1742352960000,"open":0.77292,"high":0.77295,"low":0.77286,"close":0.77291,"volume":795.2000122070312},{"timestamp":1742353020000,"open":0.77291,"high":0.77296,"low":0.77288,"close":0.77288,"volume":1085.989990234375},{"timestamp":1742353080000,"open":0.77286,"high":0.77291,"low":0.77284,"close":0.77285,"volume":729.9199829101562},{"timestamp":1742353140000,"open":0.77284,"high":0.7729,"low":0.77279,"close":0.77281,"volume":798.1799926757812},{"timestamp":1742353200000,"open":0.77282,"high":0.77288,"low":0.77281,"close":0.77282,"volume":1186.8299560546875},{"timestamp":1742353260000,"open":0.77287,"high":0.77294,"low":0.77283,"close":0.77283,"volume":1557.699951171875},{"timestamp":1742353320000,"open":0.77287,"high":0.77298,"low":0.77286,"close":0.77295,"volume":1137.8299560546875},{"timestamp":1742353380000,"open":0.77293,"high":0.77297,"low":0.77293,"close":0.77293,"volume":416.8699951171875},{"timestamp":1742353440000,"open":0.77294,"high":0.77303,"low":0.77294,"close":0.77297,"volume":450.94000244140625},{"timestamp":1742353500000,"open":0.77295,"high":0.77303,"low":0.77294,"close":0.77298,"volume":611.1599731445312},{"timestamp":1742353560000,"open":0.77299,"high":0.77301,"low":0.77297,"close":0.77299,"volume":646.8599853515625},{"timestamp":1742353620000,"open":0.77301,"high":0.77313,"low":0.773,"close":0.77302,"volume":879.6799926757812},{"timestamp":1742353680000,"open":0.77302,"high":0.77307,"low":0.773,"close":0.77305,"volume":587.4000244140625},{"timestamp":1742353740000,"open":0.77304,"high":0.77307,"low":0.77298,"close":0.773,"volume":762.5},{"timestamp":1742353800000,"open":0.77299,"high":0.77304,"low":0.77297,"close":0.77301,"volume":559.22998046875},{"timestamp":1742353860000,"open":0.773,"high":0.77307,"low":0.77297,"close":0.773,"volume":750.5999755859375},{"timestamp":1742353920000,"open":0.773,"high":0.77303,"low":0.77297,"close":0.77299,"volume":498.3999938964844},{"timestamp":1742353980000,"open":0.77302,"high":0.77307,"low":0.773,"close":0.77302,"volume":510.2799987792969},{"timestamp":1742354040000,"open":0.77302,"high":0.77304,"low":0.77289,"close":0.7729,"volume":870.9400024414062},{"timestamp":1742354100000,"open":0.77291,"high":0.77298,"low":0.77285,"close":0.77287,"volume":1170.800048828125},{"timestamp":1742354160000,"open":0.77287,"high":0.77288,"low":0.77281,"close":0.77281,"volume":931.9299926757812},{"timestamp":1742354220000,"open":0.77284,"high":0.77284,"low":0.77269,"close":0.77272,"volume":1532.739990234375},{"timestamp":1742354280000,"open":0.77274,"high":0.77276,"low":0.77264,"close":0.77266,"volume":1578.9100341796875},{"timestamp":1742354340000,"open":0.77266,"high":0.77271,"low":0.7726,"close":0.77263,"volume":688.5499877929688},{"timestamp":1742354400000,"open":0.77261,"high":0.77266,"low":0.77257,"close":0.77258,"volume":991.1500244140625},{"timestamp":1742354460000,"open":0.77259,"high":0.77259,"low":0.77245,"close":0.77248,"volume":820.52001953125},{"timestamp":1742354520000,"open":0.77249,"high":0.7725,"low":0.77246,"close":0.77249,"volume":415.45001220703125},{"timestamp":1742354580000,"open":0.77249,"high":0.77255,"low":0.77245,"close":0.77249,"volume":802.739990234375},{"timestamp":1742354640000,"open":0.77248,"high":0.77251,"low":0.77239,"close":0.77239,"volume":833.8800048828125},{"timestamp":1742354700000,"open":0.77239,"high":0.77242,"low":0.77219,"close":0.7722,"volume":1478.199951171875},{"timestamp":1742354760000,"open":0.77222,"high":0.77224,"low":0.772,"close":0.77209,"volume":1133.8900146484375},{"timestamp":1742354820000,"open":0.77211,"high":0.77217,"low":0.77205,"close":0.77208,"volume":1004.7999877929688},{"timestamp":1742354880000,"open":0.77208,"high":0.77215,"low":0.77198,"close":0.77202,"volume":1032.97998046875},{"timestamp":1742354940000,"open":0.77202,"high":0.77207,"low":0.77193,"close":0.77205,"volume":3023.06005859375},{"timestamp":1742355000000,"open":0.77204,"high":0.77206,"low":0.772,"close":0.77202,"volume":1794.0400390625},{"timestamp":1742355060000,"open":0.77201,"high":0.77212,"low":0.77201,"close":0.77212,"volume":2315.2900390625},{"timestamp":1742355120000,"open":0.7721,"high":0.77223,"low":0.77208,"close":0.77216,"volume":1264.52001953125},{"timestamp":1742355180000,"open":0.77214,"high":0.77218,"low":0.77209,"close":0.77213,"volume":1015.1500244140625},{"timestamp":1742355240000,"open":0.77211,"high":0.77217,"low":0.77206,"close":0.7721,"volume":1279.52001953125},{"timestamp":1742355300000,"open":0.7721,"high":0.77218,"low":0.77209,"close":0.77211,"volume":1217.6700439453125},{"timestamp":1742355360000,"open":0.77206,"high":0.77219,"low":0.77206,"close":0.77212,"volume":1413.719970703125},{"timestamp":1742355420000,"open":0.77211,"high":0.77217,"low":0.77207,"close":0.77209,"volume":1271.1600341796875},{"timestamp":1742355480000,"open":0.77209,"high":0.77209,"low":0.77202,"close":0.77209,"volume":1627.56005859375},{"timestamp":1742355540000,"open":0.77207,"high":0.77215,"low":0.77201,"close":0.77208,"volume":997.9199829101562},{"timestamp":1742355600000,"open":0.77209,"high":0.77215,"low":0.77206,"close":0.77212,"volume":1407.780029296875},{"timestamp":1742355660000,"open":0.7721,"high":0.77215,"low":0.77208,"close":0.77211,"volume":1081.0799560546875},{"timestamp":1742355720000,"open":0.7721,"high":0.77216,"low":0.77193,"close":0.77193,"volume":1207.300048828125},{"timestamp":1742355780000,"open":0.77196,"high":0.77208,"low":0.77195,"close":0.77205,"volume":858.3400268554688},{"timestamp":1742355840000,"open":0.77201,"high":0.77205,"low":0.772,"close":0.77202,"volume":552.4199829101562},{"timestamp":1742355900000,"open":0.77208,"high":0.7721,"low":0.77202,"close":0.77208,"volume":1241.4599609375},{"timestamp":1742355960000,"open":0.77209,"high":0.77214,"low":0.77206,"close":0.77208,"volume":1645.3800048828125},{"timestamp":1742356020000,"open":0.7721,"high":0.77214,"low":0.77208,"close":0.77212,"volume":1146.4200439453125},{"timestamp":1742356080000,"open":0.77211,"high":0.77212,"low":0.77203,"close":0.77206,"volume":689.0399780273438},{"timestamp":1742356140000,"open":0.77206,"high":0.77212,"low":0.77199,"close":0.77202,"volume":784.0800170898438},{"timestamp":1742356200000,"open":0.77202,"high":0.77202,"low":0.77197,"close":0.77197,"volume":409.8599853515625},{"timestamp":1742356260000,"open":0.77199,"high":0.772,"low":0.77195,"close":0.77198,"volume":801.9000244140625},{"timestamp":1742356320000,"open":0.77198,"high":0.77202,"low":0.77192,"close":0.77192,"volume":736.5599975585938},{"timestamp":1742356380000,"open":0.77194,"high":0.77199,"low":0.7719,"close":0.77192,"volume":1303.8199462890625},{"timestamp":1742356440000,"open":0.77193,"high":0.77208,"low":0.77191,"close":0.77203,"volume":2028.489990234375},{"timestamp":1742356500000,"open":0.77205,"high":0.77206,"low":0.77198,"close":0.77206,"volume":1482.030029296875},{"timestamp":1742356560000,"open":0.77205,"high":0.77214,"low":0.77204,"close":0.77211,"volume":1741.6099853515625},{"timestamp":1742356620000,"open":0.77211,"high":0.77225,"low":0.7721,"close":0.77217,"volume":1413.719970703125},{"timestamp":1742356680000,"open":0.77216,"high":0.77233,"low":0.77216,"close":0.77226,"volume":2272.050048828125},{"timestamp":1742356740000,"open":0.77227,"high":0.77229,"low":0.77219,"close":0.77221,"volume":2402.72998046875},{"timestamp":1742356800000,"open":0.77223,"high":0.77226,"low":0.77213,"close":0.77216,"volume":1205.530029296875},{"timestamp":1742356860000,"open":0.77218,"high":0.77221,"low":0.772,"close":0.77201,"volume":854.9000244140625},{"timestamp":1742356920000,"open":0.772,"high":0.77207,"low":0.77196,"close":0.77198,"volume":638.27001953125},{"timestamp":1742356980000,"open":0.77199,"high":0.77203,"low":0.77192,"close":0.77194,"volume":929.3699951171875},{"timestamp":1742357040000,"open":0.77197,"high":0.77199,"low":0.77187,"close":0.77188,"volume":1277.0999755859375},{"timestamp":1742357100000,"open":0.77183,"high":0.77199,"low":0.77182,"close":0.77197,"volume":1294.9200439453125},{"timestamp":1742357160000,"open":0.77196,"high":0.77201,"low":0.77193,"close":0.77199,"volume":516.780029296875},{"timestamp":1742357220000,"open":0.77197,"high":0.77207,"low":0.77197,"close":0.77198,"volume":516.780029296875},{"timestamp":1742357280000,"open":0.77199,"high":0.77199,"low":0.77193,"close":0.77195,"volume":891},{"timestamp":1742357340000,"open":0.77196,"high":0.77199,"low":0.77193,"close":0.77193,"volume":457.3800048828125},{"timestamp":1742357400000,"open":0.77198,"high":0.77198,"low":0.7719,"close":0.77194,"volume":665.280029296875},{"timestamp":1742357460000,"open":0.77194,"high":0.77199,"low":0.77189,"close":0.77189,"volume":1547.3699951171875},{"timestamp":1742357520000,"open":0.7719,"high":0.77192,"low":0.77176,"close":0.77178,"volume":1069.199951171875},{"timestamp":1742357580000,"open":0.77179,"high":0.77187,"low":0.77173,"close":0.77183,"volume":712.7999877929688},{"timestamp":1742357640000,"open":0.77185,"high":0.77185,"low":0.77177,"close":0.77179,"volume":850.9000244140625},{"timestamp":1742357700000,"open":0.77177,"high":0.77179,"low":0.7717,"close":0.77176,"volume":821.2000122070312},{"timestamp":1742357760000,"open":0.77179,"high":0.77191,"low":0.77179,"close":0.77183,"volume":717.25},{"timestamp":1742357820000,"open":0.77184,"high":0.77192,"low":0.77183,"close":0.7719,"volume":1081.0799560546875},{"timestamp":1742357880000,"open":0.7719,"high":0.77194,"low":0.77186,"close":0.77192,"volume":558.3599853515625},{"timestamp":1742357940000,"open":0.77193,"high":0.77198,"low":0.77191,"close":0.77197,"volume":766.260009765625},{"timestamp":1742358000000,"open":0.77197,"high":0.772,"low":0.7719,"close":0.77199,"volume":864.27001953125},{"timestamp":1742358060000,"open":0.77195,"high":0.77203,"low":0.77194,"close":0.77199,"volume":696.4600219726562},{"timestamp":1742358120000,"open":0.77202,"high":0.77204,"low":0.77195,"close":0.77195,"volume":882.0900268554688},{"timestamp":1742358180000,"open":0.77196,"high":0.77196,"low":0.77178,"close":0.77181,"volume":980.0999755859375},{"timestamp":1742358240000,"open":0.77179,"high":0.77183,"low":0.77173,"close":0.77179,"volume":1283.0400390625},{"timestamp":1742358300000,"open":0.77184,"high":0.77185,"low":0.77177,"close":0.77181,"volume":1642.4000244140625},{"timestamp":1742358360000,"open":0.77183,"high":0.77183,"low":0.77177,"close":0.7718,"volume":905.8499755859375},{"timestamp":1742358420000,"open":0.77179,"high":0.7718,"low":0.77164,"close":0.77173,"volume":1577.0799560546875},{"timestamp":1742358480000,"open":0.77176,"high":0.77185,"low":0.77169,"close":0.77171,"volume":1277.0999755859375},{"timestamp":1742358540000,"open":0.77172,"high":0.7718,"low":0.77167,"close":0.77176,"volume":1544.4000244140625},{"timestamp":1742358600000,"open":0.77174,"high":0.77185,"low":0.77172,"close":0.77172,"volume":1942.3800048828125},{"timestamp":1742358660000,"open":0.77173,"high":0.77177,"low":0.77169,"close":0.7717,"volume":1502.8199462890625},{"timestamp":1742358720000,"open":0.7717,"high":0.7718,"low":0.77166,"close":0.77169,"volume":1196.9200439453125},{"timestamp":1742358780000,"open":0.77168,"high":0.77173,"low":0.77165,"close":0.77168,"volume":980.0999755859375},{"timestamp":1742358840000,"open":0.7717,"high":0.77173,"low":0.77166,"close":0.77168,"volume":635.5800170898438},{"timestamp":1742358900000,"open":0.77169,"high":0.7718,"low":0.77166,"close":0.77179,"volume":1029.0999755859375},{"timestamp":1742358960000,"open":0.77177,"high":0.77197,"low":0.77177,"close":0.77183,"volume":1183.52001953125},{"timestamp":1742359020000,"open":0.77182,"high":0.77184,"low":0.77171,"close":0.77172,"volume":623.7000122070312},{"timestamp":1742359080000,"open":0.77171,"high":0.77174,"low":0.77164,"close":0.77166,"volume":588.0599975585938},{"timestamp":1742359140000,"open":0.77166,"high":0.77171,"low":0.77164,"close":0.77166,"volume":427.67999267578125},{"timestamp":1742359200000,"open":0.77167,"high":0.77172,"low":0.77158,"close":0.77164,"volume":882.0900268554688},{"timestamp":1742359260000,"open":0.77164,"high":0.77164,"low":0.77158,"close":0.77163,"volume":745.469970703125},{"timestamp":1742359320000,"open":0.77164,"high":0.77169,"low":0.77148,"close":0.77152,"volume":1268.18994140625},{"timestamp":1742359380000,"open":0.77154,"high":0.7716,"low":0.77151,"close":0.77155,"volume":2188.8701171875},{"timestamp":1742359440000,"open":0.77157,"high":0.77169,"low":0.77151,"close":0.77165,"volume":1523.5999755859375},{"timestamp":1742359500000,"open":0.77166,"high":0.77185,"low":0.77166,"close":0.77182,"volume":1381.9100341796875},{"timestamp":1742359560000,"open":0.77183,"high":0.77185,"low":0.7717,"close":0.77178,"volume":2938.7099609375},{"timestamp":1742359620000,"open":0.77178,"high":0.77182,"low":0.77175,"close":0.77179,"volume":719.8300170898438},{"timestamp":1742359680000,"open":0.7718,"high":0.77191,"low":0.77179,"close":0.77184,"volume":2410.2900390625},{"timestamp":1742359740000,"open":0.77184,"high":0.7719,"low":0.7717,"close":0.77171,"volume":997.3900146484375},{"timestamp":1742359800000,"open":0.77172,"high":0.77191,"low":0.7717,"close":0.77183,"volume":1901.1700439453125},{"timestamp":1742359860000,"open":0.77183,"high":0.77187,"low":0.77172,"close":0.77182,"volume":3594.43994140625},{"timestamp":1742359920000,"open":0.77178,"high":0.77189,"low":0.77177,"close":0.77185,"volume":2243.7900390625},{"timestamp":1742359980000,"open":0.77185,"high":0.77185,"low":0.77159,"close":0.77168,"volume":4390.2998046875},{"timestamp":1742360040000,"open":0.77171,"high":0.77177,"low":0.77164,"close":0.77174,"volume":2264.81005859375},{"timestamp":1742360100000,"open":0.77171,"high":0.77182,"low":0.77164,"close":0.77176,"volume":1599.97998046875},{"timestamp":1742360160000,"open":0.7718,"high":0.77193,"low":0.77176,"close":0.77179,"volume":1276.3199462890625},{"timestamp":1742360220000,"open":0.77177,"high":0.77178,"low":0.77165,"close":0.77173,"volume":1730.550048828125},{"timestamp":1742360280000,"open":0.77175,"high":0.7719,"low":0.77175,"close":0.77186,"volume":1425.97998046875},{"timestamp":1742360340000,"open":0.77188,"high":0.77189,"low":0.77183,"close":0.77184,"volume":742.0999755859375},{"timestamp":1742360400000,"open":0.77189,"high":0.77198,"low":0.77183,"close":0.77192,"volume":1671.1500244140625},{"timestamp":1742360460000,"open":0.77195,"high":0.77215,"low":0.77193,"close":0.77214,"volume":1573.2099609375},{"timestamp":1742360520000,"open":0.77212,"high":0.77219,"low":0.77205,"close":0.77208,"volume":1943.93994140625},{"timestamp":1742360580000,"open":0.77208,"high":0.7722,"low":0.77206,"close":0.77213,"volume":2056.989990234375},{"timestamp":1742360640000,"open":0.77213,"high":0.77218,"low":0.77206,"close":0.77214,"volume":2628.320068359375},{"timestamp":1742360700000,"open":0.77214,"high":0.77222,"low":0.77209,"close":0.77219,"volume":1859.510009765625},{"timestamp":1742360760000,"open":0.77218,"high":0.77225,"low":0.77217,"close":0.77221,"volume":1451.5},{"timestamp":1742360820000,"open":0.7722,"high":0.77227,"low":0.77219,"close":0.77223,"volume":1685.9599609375},{"timestamp":1742360880000,"open":0.77226,"high":0.77226,"low":0.77198,"close":0.77199,"volume":1338.6400146484375},{"timestamp":1742360940000,"open":0.77197,"high":0.77205,"low":0.77197,"close":0.77202,"volume":1525.739990234375},{"timestamp":1742361000000,"open":0.77204,"high":0.77213,"low":0.77202,"close":0.77208,"volume":1181.4000244140625},{"timestamp":1742361060000,"open":0.77207,"high":0.77238,"low":0.77205,"close":0.77226,"volume":1766.06005859375},{"timestamp":1742361120000,"open":0.77226,"high":0.77226,"low":0.7722,"close":0.77224,"volume":1246.6700439453125},{"timestamp":1742361180000,"open":0.77224,"high":0.77225,"low":0.77216,"close":0.77216,"volume":1237.77001953125},{"timestamp":1742361240000,"open":0.77219,"high":0.7722,"low":0.77212,"close":0.77216,"volume":1721.4200439453125},{"timestamp":1742361300000,"open":0.77217,"high":0.7723,"low":0.77215,"close":0.77226,"volume":830.9099731445312},{"timestamp":1742361360000,"open":0.77221,"high":0.77224,"low":0.77214,"close":0.77217,"volume":1109.9200439453125},{"timestamp":1742361420000,"open":0.77216,"high":0.77219,"low":0.77211,"close":0.77213,"volume":747.8099975585938},{"timestamp":1742361480000,"open":0.77214,"high":0.77217,"low":0.77209,"close":0.7721,"volume":664.719970703125},{"timestamp":1742361540000,"open":0.77211,"high":0.77212,"low":0.77195,"close":0.77202,"volume":1167.739990234375},{"timestamp":1742361600000,"open":0.77201,"high":0.77204,"low":0.77196,"close":0.77199,"volume":676.6099853515625},{"timestamp":1742361660000,"open":0.77199,"high":0.77201,"low":0.77194,"close":0.77201,"volume":500.0400085449219},{"timestamp":1742361720000,"open":0.772,"high":0.77205,"low":0.77195,"close":0.77203,"volume":480.79998779296875},{"timestamp":1742361780000,"open":0.77202,"high":0.77205,"low":0.77188,"close":0.77189,"volume":486.69000244140625},{"timestamp":1742361840000,"open":0.77193,"high":0.77208,"low":0.7719,"close":0.77206,"volume":492.6199951171875},{"timestamp":1742361900000,"open":0.77207,"high":0.77213,"low":0.77203,"close":0.77208,"volume":646.9400024414062},{"timestamp":1742361960000,"open":0.77211,"high":0.77215,"low":0.77207,"close":0.77208,"volume":700.3300170898438},{"timestamp":1742362020000,"open":0.77208,"high":0.77211,"low":0.77204,"close":0.77207,"volume":498.5400085449219},{"timestamp":1742362080000,"open":0.77205,"high":0.77215,"low":0.77205,"close":0.77208,"volume":973.3400268554688},{"timestamp":1742362140000,"open":0.77207,"high":0.77213,"low":0.77204,"close":0.77207,"volume":652.8499755859375},{"timestamp":1742362200000,"open":0.77207,"high":0.7721,"low":0.77203,"close":0.77208,"volume":629.1099853515625},{"timestamp":1742362260000,"open":0.77207,"high":0.77211,"low":0.77205,"close":0.77206,"volume":462.92999267578125},{"timestamp":1742362320000,"open":0.77205,"high":0.77205,"low":0.77199,"close":0.77202,"volume":468.8699951171875},{"timestamp":1742362380000,"open":0.77201,"high":0.77201,"low":0.77191,"close":0.77192,"volume":452.5899963378906},{"timestamp":1742362440000,"open":0.77194,"high":0.77199,"low":0.77191,"close":0.77197,"volume":332.3699951171875},{"timestamp":1742362500000,"open":0.77199,"high":0.772,"low":0.7719,"close":0.77199,"volume":522.3099975585938},{"timestamp":1742362560000,"open":0.77199,"high":0.77205,"low":0.77194,"close":0.772,"volume":575.72998046875},{"timestamp":1742362620000,"open":0.77202,"high":0.77202,"low":0.77184,"close":0.77185,"volume":488.19000244140625},{"timestamp":1742362680000,"open":0.77186,"high":0.7719,"low":0.77182,"close":0.77189,"volume":629.1099853515625},{"timestamp":1742362740000,"open":0.77189,"high":0.772,"low":0.77187,"close":0.77197,"volume":1139.550048828125},{"timestamp":1742362800000,"open":0.77197,"high":0.77198,"low":0.77188,"close":0.77194,"volume":415.45001220703125},{"timestamp":1742362860000,"open":0.77194,"high":0.77196,"low":0.77181,"close":0.77185,"volume":1708.0799560546875},{"timestamp":1742362920000,"open":0.77186,"high":0.77189,"low":0.77183,"close":0.77186,"volume":451.0899963378906},{"timestamp":1742362980000,"open":0.77184,"high":0.77191,"low":0.77184,"close":0.77189,"volume":427.32000732421875},{"timestamp":1742363040000,"open":0.77189,"high":0.77193,"low":0.77183,"close":0.77189,"volume":534.1500244140625},{"timestamp":1742363100000,"open":0.77188,"high":0.77196,"low":0.77181,"close":0.77194,"volume":468.8800048828125},{"timestamp":1742363160000,"open":0.77194,"high":0.77202,"low":0.77192,"close":0.77202,"volume":284.8800048828125},{"timestamp":1742363220000,"open":0.77202,"high":0.77207,"low":0.77192,"close":0.77195,"volume":724.0700073242188},{"timestamp":1742363280000,"open":0.77196,"high":0.77199,"low":0.77194,"close":0.77197,"volume":367.9700012207031},{"timestamp":1742363340000,"open":0.772,"high":0.77204,"low":0.77198,"close":0.77202,"volume":718.1599731445312},{"timestamp":1742363400000,"open":0.77204,"high":0.7721,"low":0.77203,"close":0.77207,"volume":534.1500244140625},{"timestamp":1742363460000,"open":0.77206,"high":0.77208,"low":0.77196,"close":0.77196,"volume":379.8800048828125},{"timestamp":1742363520000,"open":0.77195,"high":0.77195,"low":0.77183,"close":0.77187,"volume":529.8300170898438},{"timestamp":1742363580000,"open":0.77189,"high":0.77189,"low":0.77172,"close":0.77174,"volume":783.5900268554688},{"timestamp":1742363640000,"open":0.77174,"high":0.77177,"low":0.77173,"close":0.77174,"volume":363.6000061035156},{"timestamp":1742363700000,"open":0.77174,"high":0.77182,"low":0.77174,"close":0.77178,"volume":2039.25},{"timestamp":1742363760000,"open":0.77178,"high":0.7718,"low":0.77174,"close":0.77179,"volume":1632.5699462890625},{"timestamp":1742363820000,"open":0.77178,"high":0.7718,"low":0.77165,"close":0.77178,"volume":1545.0699462890625},{"timestamp":1742363880000,"open":0.77178,"high":0.77179,"low":0.7717,"close":0.7717,"volume":783.6400146484375},{"timestamp":1742363940000,"open":0.77174,"high":0.77176,"low":0.7717,"close":0.77172,"volume":439.30999755859375},{"timestamp":1742364000000,"open":0.77178,"high":0.77188,"low":0.77165,"close":0.77173,"volume":1274.8699951171875},{"timestamp":1742364060000,"open":0.77173,"high":0.7719,"low":0.77172,"close":0.77178,"volume":1003.1900024414062},{"timestamp":1742364120000,"open":0.77177,"high":0.77197,"low":0.77168,"close":0.77186,"volume":1132.2900390625},{"timestamp":1742364180000,"open":0.77186,"high":0.77189,"low":0.77176,"close":0.77177,"volume":593.5599975585938},{"timestamp":1742364240000,"open":0.77175,"high":0.77184,"low":0.7717,"close":0.77176,"volume":894.0399780273438},{"timestamp":1742364300000,"open":0.77176,"high":0.77177,"low":0.7716,"close":0.7716,"volume":997.1900024414062},{"timestamp":1742364360000,"open":0.7716,"high":0.77169,"low":0.77156,"close":0.77158,"volume":1121.9000244140625},{"timestamp":1742364420000,"open":0.77158,"high":0.77165,"low":0.77158,"close":0.77162,"volume":1307.3800048828125},{"timestamp":1742364480000,"open":0.77163,"high":0.77169,"low":0.77157,"close":0.77157,"volume":1969.3499755859375},{"timestamp":1742364540000,"open":0.77157,"high":0.7716,"low":0.77139,"close":0.77142,"volume":2273.7099609375},{"timestamp":1742364600000,"open":0.77141,"high":0.77153,"low":0.7714,"close":0.77152,"volume":2333.1298828125},{"timestamp":1742364660000,"open":0.77153,"high":0.77154,"low":0.77144,"close":0.77144,"volume":1386.9100341796875},{"timestamp":1742364720000,"open":0.77144,"high":0.77148,"low":0.77141,"close":0.77142,"volume":1389.1800537109375},{"timestamp":1742364780000,"open":0.77144,"high":0.77152,"low":0.77143,"close":0.77148,"volume":1102.75},{"timestamp":1742364840000,"open":0.77149,"high":0.77162,"low":0.77142,"close":0.77145,"volume":1849.18994140625},{"timestamp":1742364900000,"open":0.77145,"high":0.77156,"low":0.77139,"close":0.77155,"volume":789.5700073242188},{"timestamp":1742364960000,"open":0.77155,"high":0.77166,"low":0.77152,"close":0.77166,"volume":786.6099853515625},{"timestamp":1742365020000,"open":0.77165,"high":0.77175,"low":0.77161,"close":0.77172,"volume":599.5900268554688},{"timestamp":1742365080000,"open":0.77171,"high":0.77172,"low":0.77161,"close":0.77161,"volume":730.2000122070312},{"timestamp":1742365140000,"open":0.77162,"high":0.77165,"low":0.7716,"close":0.7716,"volume":195.88999938964844},{"timestamp":1742365200000,"open":0.77161,"high":0.77161,"low":0.77142,"close":0.77142,"volume":636.6500244140625},{"timestamp":1742365260000,"open":0.77142,"high":0.77144,"low":0.77132,"close":0.77134,"volume":909.6699829101562},{"timestamp":1742365320000,"open":0.77136,"high":0.77141,"low":0.77133,"close":0.77139,"volume":496.20001220703125},{"timestamp":1742365380000,"open":0.77138,"high":0.77139,"low":0.77126,"close":0.77129,"volume":557.9000244140625},{"timestamp":1742365440000,"open":0.77127,"high":0.77131,"low":0.77127,"close":0.77131,"volume":332.3599853515625},{"timestamp":1742365500000,"open":0.77131,"high":0.77147,"low":0.77129,"close":0.77135,"volume":830.9000244140625},{"timestamp":1742365560000,"open":0.77134,"high":0.77153,"low":0.77134,"close":0.77146,"volume":695.97998046875},{"timestamp":1742365620000,"open":0.77147,"high":0.77158,"low":0.77147,"close":0.77155,"volume":742.0599975585938},{"timestamp":1742365680000,"open":0.77156,"high":0.77156,"low":0.77146,"close":0.77146,"volume":660.4299926757812},{"timestamp":1742365740000,"open":0.77149,"high":0.77156,"low":0.77147,"close":0.77154,"volume":549.1199951171875},{"timestamp":1742365800000,"open":0.77155,"high":0.77155,"low":0.77143,"close":0.77148,"volume":715.3300170898438},{"timestamp":1742365860000,"open":0.77151,"high":0.77163,"low":0.77142,"close":0.77143,"volume":736.0399780273438},{"timestamp":1742365920000,"open":0.77144,"high":0.77152,"low":0.77143,"close":0.77147,"volume":338.3299865722656},{"timestamp":1742365980000,"open":0.77151,"high":0.77155,"low":0.77147,"close":0.77154,"volume":724.1099853515625},{"timestamp":1742366040000,"open":0.77156,"high":0.77184,"low":0.77153,"close":0.77177,"volume":1114.3699951171875},{"timestamp":1742366100000,"open":0.77179,"high":0.77185,"low":0.77178,"close":0.77181,"volume":786.4000244140625},{"timestamp":1742366160000,"open":0.77182,"high":0.77189,"low":0.77175,"close":0.77175,"volume":871},{"timestamp":1742366220000,"open":0.77177,"high":0.77178,"low":0.77166,"close":0.77168,"volume":626.1900024414062},{"timestamp":1742366280000,"open":0.77166,"high":0.77166,"low":0.77145,"close":0.77152,"volume":789.4400024414062},{"timestamp":1742366340000,"open":0.77153,"high":0.77153,"low":0.77145,"close":0.77148,"volume":540.1900024414062},{"timestamp":1742366400000,"open":0.77147,"high":0.77147,"low":0.77121,"close":0.77134,"volume":1196.8399658203125},{"timestamp":1742366460000,"open":0.77135,"high":0.77136,"low":0.77126,"close":0.77135,"volume":650.030029296875},{"timestamp":1742366520000,"open":0.77133,"high":0.77139,"low":0.77128,"close":0.77131,"volume":1133.8299560546875},{"timestamp":1742366580000,"open":0.77132,"high":0.77134,"low":0.77125,"close":0.7713,"volume":776.1500244140625},{"timestamp":1742366640000,"open":0.77129,"high":0.77141,"low":0.77129,"close":0.77138,"volume":1158.949951171875},{"timestamp":1742366700000,"open":0.77139,"high":0.77152,"low":0.77137,"close":0.77151,"volume":951.0999755859375},{"timestamp":1742366760000,"open":0.77151,"high":0.77156,"low":0.77146,"close":0.77154,"volume":621.7100219726562},{"timestamp":1742366820000,"open":0.77153,"high":0.77155,"low":0.7715,"close":0.77153,"volume":356.1000061035156},{"timestamp":1742366880000,"open":0.77153,"high":0.77167,"low":0.77151,"close":0.77157,"volume":1293.8800048828125},{"timestamp":1742366940000,"open":0.77155,"high":0.77162,"low":0.77153,"close":0.77159,"volume":1075.800048828125},{"timestamp":1742367000000,"open":0.77159,"high":0.77161,"low":0.77147,"close":0.77152,"volume":904.1099853515625},{"timestamp":1742367060000,"open":0.77152,"high":0.7716,"low":0.77146,"close":0.77148,"volume":896.9299926757812},{"timestamp":1742367120000,"open":0.77148,"high":0.77153,"low":0.77142,"close":0.77148,"volume":1388.449951171875},{"timestamp":1742367180000,"open":0.7715,"high":0.77156,"low":0.77147,"close":0.77153,"volume":702.4000244140625},{"timestamp":1742367240000,"open":0.77153,"high":0.77155,"low":0.77148,"close":0.77153,"volume":795.9600219726562},{"timestamp":1742367300000,"open":0.77152,"high":0.77154,"low":0.77143,"close":0.77146,"volume":803.3699951171875},{"timestamp":1742367360000,"open":0.77148,"high":0.77152,"low":0.77139,"close":0.77148,"volume":867.1699829101562},{"timestamp":1742367420000,"open":0.77147,"high":0.7715,"low":0.77128,"close":0.77134,"volume":936.280029296875},{"timestamp":1742367480000,"open":0.77134,"high":0.77136,"low":0.77115,"close":0.77118,"volume":1525.5999755859375},{"timestamp":1742367540000,"open":0.7712,"high":0.7712,"low":0.77105,"close":0.77106,"volume":1591.0899658203125},{"timestamp":1742367600000,"open":0.77109,"high":0.77125,"low":0.77106,"close":0.77121,"volume":1318.6800537109375},{"timestamp":1742367660000,"open":0.7712,"high":0.77131,"low":0.77083,"close":0.77084,"volume":1098.9000244140625},{"timestamp":1742367720000,"open":0.77082,"high":0.77101,"low":0.77075,"close":0.7709,"volume":1465.6800537109375},{"timestamp":1742367780000,"open":0.77092,"high":0.77108,"low":0.77088,"close":0.77099,"volume":1389.9599609375},{"timestamp":1742367840000,"open":0.77099,"high":0.771,"low":0.77089,"close":0.77097,"volume":712.7999877929688},{"timestamp":1742367900000,"open":0.77098,"high":0.77106,"low":0.77096,"close":0.77099,"volume":671.219970703125},{"timestamp":1742367960000,"open":0.771,"high":0.77108,"low":0.77094,"close":0.77095,"volume":893.9400024414062},{"timestamp":1742368020000,"open":0.77092,"high":0.77092,"low":0.77071,"close":0.77076,"volume":457.3800048828125},{"timestamp":1742368080000,"open":0.77078,"high":0.77086,"low":0.77064,"close":0.77066,"volume":482.6199951171875},{"timestamp":1742368140000,"open":0.77068,"high":0.77071,"low":0.77037,"close":0.77039,"volume":999.4000244140625},{"timestamp":1742368200000,"open":0.77037,"high":0.77054,"low":0.77034,"close":0.77048,"volume":635.5800170898438},{"timestamp":1742368260000,"open":0.7705,"high":0.77055,"low":0.77037,"close":0.77053,"volume":706.8599853515625},{"timestamp":1742368320000,"open":0.77054,"high":0.77085,"low":0.77051,"close":0.77082,"volume":1134.010009765625},{"timestamp":1742368380000,"open":0.77082,"high":0.77082,"low":0.77065,"close":0.77065,"volume":1038.8800048828125},{"timestamp":1742368440000,"open":0.77056,"high":0.77056,"low":0.77041,"close":0.77045,"volume":986.780029296875},{"timestamp":1742368500000,"open":0.77042,"high":0.77054,"low":0.77038,"close":0.77044,"volume":1282.239990234375},{"timestamp":1742368560000,"open":0.77045,"high":0.7705,"low":0.77035,"close":0.7705,"volume":985.3300170898438},{"timestamp":1742368620000,"open":0.77051,"high":0.77055,"low":0.7704,"close":0.77055,"volume":551.97998046875},{"timestamp":1742368680000,"open":0.77051,"high":0.77051,"low":0.77028,"close":0.77045,"volume":949.6400146484375},{"timestamp":1742368740000,"open":0.77046,"high":0.7705,"low":0.77037,"close":0.77038,"volume":528.22998046875},{"timestamp":1742368800000,"open":0.77037,"high":0.77053,"low":0.77035,"close":0.77045,"volume":724.0800170898438},{"timestamp":1742368860000,"open":0.77045,"high":0.77047,"low":0.77033,"close":0.77046,"volume":765.6199951171875},{"timestamp":1742368920000,"open":0.77045,"high":0.77048,"low":0.77036,"close":0.77045,"volume":854.6400146484375},{"timestamp":1742368980000,"open":0.77044,"high":0.77051,"low":0.77027,"close":0.77051,"volume":1008.9500122070312},{"timestamp":1742369040000,"open":0.77051,"high":0.77056,"low":0.77038,"close":0.77039,"volume":688.4600219726562},{"timestamp":1742369100000,"open":0.77038,"high":0.77061,"low":0.77038,"close":0.77059,"volume":854.6500244140625},{"timestamp":1742369160000,"open":0.77057,"high":0.7707,"low":0.77053,"close":0.7706,"volume":813.0999755859375},{"timestamp":1742369220000,"open":0.77059,"high":0.77072,"low":0.77057,"close":0.77062,"volume":801.22998046875},{"timestamp":1742369280000,"open":0.77062,"high":0.77071,"low":0.77062,"close":0.77068,"volume":807.1599731445312},{"timestamp":1742369340000,"open":0.77068,"high":0.77068,"low":0.7706,"close":0.77067,"volume":652.8499755859375},{"timestamp":1742369400000,"open":0.77065,"high":0.77072,"low":0.77049,"close":0.77057,"volume":878.3800048828125},{"timestamp":1742369460000,"open":0.77056,"high":0.77064,"low":0.7705,"close":0.7705,"volume":937.72998046875},{"timestamp":1742369520000,"open":0.77051,"high":0.77073,"low":0.77048,"close":0.77054,"volume":1044.56005859375},{"timestamp":1742369580000,"open":0.77054,"high":0.77054,"low":0.77038,"close":0.77044,"volume":646.9199829101562},{"timestamp":1742369640000,"open":0.77042,"high":0.77051,"low":0.76997,"close":0.76997,"volume":878.3900146484375},{"timestamp":1742369700000,"open":0.76997,"high":0.76997,"low":0.76946,"close":0.76948,"volume":1394.4000244140625},{"timestamp":1742369760000,"open":0.76948,"high":0.76958,"low":0.76869,"close":0.76869,"volume":1935.6199951171875},{"timestamp":1742369820000,"open":0.76867,"high":0.76867,"low":0.76804,"close":0.76816,"volume":3700.679931640625},{"timestamp":1742369880000,"open":0.76814,"high":0.76847,"low":0.76806,"close":0.76844,"volume":3541.820068359375},{"timestamp":1742369940000,"open":0.76842,"high":0.76869,"low":0.76824,"close":0.76832,"volume":3293.5400390625},{"timestamp":1742370000000,"open":0.76834,"high":0.76852,"low":0.76824,"close":0.76839,"volume":2993.010009765625},{"timestamp":1742370060000,"open":0.76842,"high":0.76877,"low":0.76821,"close":0.76871,"volume":1805.43994140625},{"timestamp":1742370120000,"open":0.76872,"high":0.7688,"low":0.76793,"close":0.76797,"volume":2060.969970703125},{"timestamp":1742370180000,"open":0.76801,"high":0.76813,"low":0.76762,"close":0.76813,"volume":3177.89990234375},{"timestamp":1742370240000,"open":0.76809,"high":0.76822,"low":0.76786,"close":0.76821,"volume":2304.719970703125},{"timestamp":1742370300000,"open":0.7682,"high":0.76835,"low":0.76809,"close":0.76813,"volume":1780.5},{"timestamp":1742370360000,"open":0.76812,"high":0.76825,"low":0.76806,"close":0.76823,"volume":2135.419921875},{"timestamp":1742370420000,"open":0.76823,"high":0.76829,"low":0.76792,"close":0.76824,"volume":1805.760009765625},{"timestamp":1742370480000,"open":0.76825,"high":0.76853,"low":0.76805,"close":0.76849,"volume":2061.179931640625},{"timestamp":1742370540000,"open":0.76851,"high":0.76893,"low":0.76846,"close":0.76893,"volume":1681.02001953125},{"timestamp":1742370600000,"open":0.76894,"high":0.76918,"low":0.76877,"close":0.76918,"volume":2204.52001953125},{"timestamp":1742370660000,"open":0.76917,"high":0.76934,"low":0.76915,"close":0.7693,"volume":2344.929931640625},{"timestamp":1742370720000,"open":0.76929,"high":0.76939,"low":0.76919,"close":0.76933,"volume":1407.010009765625},{"timestamp":1742370780000,"open":0.76932,"high":0.76939,"low":0.7689,"close":0.7689,"volume":1392.9200439453125},{"timestamp":1742370840000,"open":0.7689,"high":0.76917,"low":0.76883,"close":0.76915,"volume":1118.199951171875},{"timestamp":1742370900000,"open":0.76915,"high":0.76935,"low":0.76913,"close":0.76924,"volume":1057.3199462890625},{"timestamp":1742370960000,"open":0.76926,"high":0.76926,"low":0.76889,"close":0.76893,"volume":1164.239990234375},{"timestamp":1742371020000,"open":0.76893,"high":0.76899,"low":0.76873,"close":0.76895,"volume":1033.56005859375},{"timestamp":1742371080000,"open":0.76896,"high":0.76896,"low":0.76862,"close":0.76871,"volume":1271.1600341796875},{"timestamp":1742371140000,"open":0.76871,"high":0.76886,"low":0.7687,"close":0.76877,"volume":1155.3900146484375},{"timestamp":1742371200000,"open":0.76879,"high":0.76914,"low":0.76867,"close":0.76914,"volume":2468.429931640625},{"timestamp":1742371260000,"open":0.76915,"high":0.76942,"low":0.76899,"close":0.76942,"volume":2473.570068359375},{"timestamp":1742371320000,"open":0.76939,"high":0.76976,"low":0.76939,"close":0.76972,"volume":2508.159912109375},{"timestamp":1742371380000,"open":0.76973,"high":0.76995,"low":0.76971,"close":0.76985,"volume":2322.5400390625},{"timestamp":1742371440000,"open":0.76983,"high":0.76999,"low":0.7697,"close":0.76989,"volume":2108.699951171875},{"timestamp":1742371500000,"open":0.76989,"high":0.76997,"low":0.76973,"close":0.76997,"volume":1514.699951171875},{"timestamp":1742371560000,"open":0.76999,"high":0.76999,"low":0.76971,"close":0.76982,"volume":1211.719970703125},{"timestamp":1742371620000,"open":0.76982,"high":0.76993,"low":0.76973,"close":0.76979,"volume":1057.3199462890625},{"timestamp":1742371680000,"open":0.76981,"high":0.76981,"low":0.76968,"close":0.76979,"volume":1051.3800048828125},{"timestamp":1742371740000,"open":0.76978,"high":0.7698,"low":0.76959,"close":0.7696,"volume":1354.3199462890625},{"timestamp":1742371800000,"open":0.76961,"high":0.76979,"low":0.76955,"close":0.76955,"volume":1283.0400390625},{"timestamp":1742371860000,"open":0.76958,"high":0.76969,"low":0.76951,"close":0.76952,"volume":1271.1600341796875},{"timestamp":1742371920000,"open":0.76953,"high":0.76953,"low":0.7693,"close":0.76937,"volume":1063.260009765625},{"timestamp":1742371980000,"open":0.76937,"high":0.76938,"low":0.7692,"close":0.76922,"volume":962.280029296875},{"timestamp":1742372040000,"open":0.76926,"high":0.7694,"low":0.76926,"close":0.76931,"volume":807.9000244140625},{"timestamp":1742372100000,"open":0.76931,"high":0.76936,"low":0.76921,"close":0.76925,"volume":867.2999877929688},{"timestamp":1742372160000,"open":0.76924,"high":0.76935,"low":0.76919,"close":0.7692,"volume":671.219970703125},{"timestamp":1742372220000,"open":0.76917,"high":0.76936,"low":0.76917,"close":0.76935,"volume":726.1599731445312},{"timestamp":1742372280000,"open":0.76936,"high":0.7695,"low":0.76934,"close":0.76943,"volume":700.9199829101562},{"timestamp":1742372340000,"open":0.76944,"high":0.76962,"low":0.76943,"close":0.76959,"volume":724.6799926757812},{"timestamp":1742372400000,"open":0.76956,"high":0.7696,"low":0.76944,"close":0.7695,"volume":790.02001953125},{"timestamp":1742372460000,"open":0.76948,"high":0.76953,"low":0.76945,"close":0.7695,"volume":528.6599731445312},{"timestamp":1742372520000,"open":0.76948,"high":0.7696,"low":0.76937,"close":0.7696,"volume":748.4400024414062},{"timestamp":1742372580000,"open":0.76958,"high":0.7699,"low":0.76955,"close":0.76989,"volume":825.6599731445312},{"timestamp":1742372640000,"open":0.7699,"high":0.76996,"low":0.76971,"close":0.76976,"volume":1009.7999877929688},{"timestamp":1742372700000,"open":0.76976,"high":0.76978,"low":0.76964,"close":0.76966,"volume":677.1599731445312},{"timestamp":1742372760000,"open":0.76966,"high":0.76973,"low":0.76963,"close":0.76973,"volume":754.3599853515625},{"timestamp":1742372820000,"open":0.76973,"high":0.76973,"low":0.76966,"close":0.7697,"volume":522.719970703125},{"timestamp":1742372880000,"open":0.76971,"high":0.76979,"low":0.76967,"close":0.76976,"volume":653.4000244140625},{"timestamp":1742372940000,"open":0.76977,"high":0.76985,"low":0.76972,"close":0.76981,"volume":546.47998046875},{"timestamp":1742373000000,"open":0.76983,"high":0.77009,"low":0.76957,"close":0.77009,"volume":1321.9599609375},{"timestamp":1742373060000,"open":0.77009,"high":0.77013,"low":0.76984,"close":0.76984,"volume":1225.52001953125},{"timestamp":1742373120000,"open":0.76981,"high":0.76982,"low":0.76962,"close":0.76977,"volume":1356.4599609375},{"timestamp":1742373180000,"open":0.76978,"high":0.7698,"low":0.76966,"close":0.76974,"volume":1202.030029296875},{"timestamp":1742373240000,"open":0.76974,"high":0.76982,"low":0.76967,"close":0.7698,"volume":992.510009765625},{"timestamp":1742373300000,"open":0.76979,"high":0.76985,"low":0.76971,"close":0.76977,"volume":1069.800048828125},{"timestamp":1742373360000,"open":0.76976,"high":0.77029,"low":0.76976,"close":0.7701,"volume":2091.10009765625},{"timestamp":1742373420000,"open":0.77014,"high":0.77017,"low":0.77005,"close":0.77009,"volume":1527.1199951171875},{"timestamp":1742373480000,"open":0.77009,"high":0.77011,"low":0.7698,"close":0.7698,"volume":1105.4200439453125},{"timestamp":1742373540000,"open":0.76979,"high":0.76987,"low":0.76971,"close":0.76974,"volume":1681.949951171875},{"timestamp":1742373600000,"open":0.76974,"high":0.76977,"low":0.76961,"close":0.7697,"volume":2175.260009765625},{"timestamp":1742373660000,"open":0.76968,"high":0.76977,"low":0.76958,"close":0.76962,"volume":1974.739990234375},{"timestamp":1742373720000,"open":0.76964,"high":0.76977,"low":0.76959,"close":0.76959,"volume":1081.6600341796875},{"timestamp":1742373780000,"open":0.76962,"high":0.76967,"low":0.76945,"close":0.76959,"volume":1601.449951171875},{"timestamp":1742373840000,"open":0.76962,"high":0.76971,"low":0.76953,"close":0.76965,"volume":790.0900268554688},{"timestamp":1742373900000,"open":0.76964,"high":0.76972,"low":0.76947,"close":0.76953,"volume":1045.8699951171875},{"timestamp":1742373960000,"open":0.76953,"high":0.76955,"low":0.76921,"close":0.76923,"volume":832.2999877929688},{"timestamp":1742374020000,"open":0.76922,"high":0.76926,"low":0.76903,"close":0.7692,"volume":725.2899780273438},{"timestamp":1742374080000,"open":0.76921,"high":0.76925,"low":0.76901,"close":0.76924,"volume":1022.5599975585938},{"timestamp":1742374140000,"open":0.76926,"high":0.76926,"low":0.7691,"close":0.76919,"volume":980.9299926757812},{"timestamp":1742374200000,"open":0.76918,"high":0.76925,"low":0.769,"close":0.76922,"volume":743.1300048828125},{"timestamp":1742374260000,"open":0.76925,"high":0.76928,"low":0.76897,"close":0.769,"volume":909.5800170898438},{"timestamp":1742374320000,"open":0.76902,"high":0.7692,"low":0.76902,"close":0.76909,"volume":879.8800048828125},{"timestamp":1742374380000,"open":0.76912,"high":0.76919,"low":0.76908,"close":0.76917,"volume":802.5800170898438},{"timestamp":1742374440000,"open":0.76917,"high":0.76939,"low":0.76913,"close":0.76939,"volume":725.2899780273438},{"timestamp":1742374500000,"open":0.76939,"high":0.76953,"low":0.7693,"close":0.7694,"volume":749.0900268554688},{"timestamp":1742374560000,"open":0.76943,"high":0.76944,"low":0.76897,"close":0.76899,"volume":1094.3900146484375},{"timestamp":1742374620000,"open":0.76896,"high":0.76931,"low":0.76892,"close":0.76905,"volume":1665.5699462890625},{"timestamp":1742374680000,"open":0.76904,"high":0.76926,"low":0.76893,"close":0.76912,"volume":2779.550048828125},{"timestamp":1742374740000,"open":0.76912,"high":0.76922,"low":0.76892,"close":0.76906,"volume":2391.929931640625},{"timestamp":1742374800000,"open":0.76905,"high":0.76905,"low":0.7688,"close":0.76886,"volume":2225.300048828125},{"timestamp":1742374860000,"open":0.76887,"high":0.76911,"low":0.76886,"close":0.76898,"volume":1873.030029296875},{"timestamp":1742374920000,"open":0.76897,"high":0.76925,"low":0.76892,"close":0.76924,"volume":1792.280029296875},{"timestamp":1742374980000,"open":0.76924,"high":0.76925,"low":0.76899,"close":0.76905,"volume":1088.06005859375},{"timestamp":1742375040000,"open":0.76905,"high":0.76921,"low":0.76903,"close":0.76917,"volume":1789.0799560546875},{"timestamp":1742375100000,"open":0.76917,"high":0.76917,"low":0.769,"close":0.76906,"volume":933.1900024414062},{"timestamp":1742375160000,"open":0.76907,"high":0.76913,"low":0.76905,"close":0.76905,"volume":867.9400024414062},{"timestamp":1742375220000,"open":0.76906,"high":0.76941,"low":0.76906,"close":0.76938,"volume":707.4199829101562},{"timestamp":1742375280000,"open":0.76939,"high":0.76956,"low":0.76937,"close":0.76945,"volume":1154.6800537109375},{"timestamp":1742375340000,"open":0.76947,"high":0.76955,"low":0.76946,"close":0.7695,"volume":909.3099975585938},{"timestamp":1742375400000,"open":0.76949,"high":0.76949,"low":0.76939,"close":0.76939,"volume":481.3699951171875},{"timestamp":1742375460000,"open":0.76939,"high":0.76949,"low":0.76928,"close":0.76949,"volume":749.030029296875},{"timestamp":1742375520000,"open":0.76947,"high":0.76947,"low":0.76932,"close":0.76933,"volume":576.6599731445312},{"timestamp":1742375580000,"open":0.76933,"high":0.76933,"low":0.76907,"close":0.7691,"volume":1034.4200439453125},{"timestamp":1742375640000,"open":0.76909,"high":0.76915,"low":0.769,"close":0.769,"volume":844.1900024414062},{"timestamp":1742375700000,"open":0.76898,"high":0.76916,"low":0.76895,"close":0.76916,"volume":737.1799926757812},{"timestamp":1742375760000,"open":0.76914,"high":0.76923,"low":0.76911,"close":0.76911,"volume":481.17999267578125},{"timestamp":1742375820000,"open":0.7691,"high":0.76934,"low":0.76907,"close":0.76929,"volume":724.6799926757812},{"timestamp":1742375880000,"open":0.7693,"high":0.76932,"low":0.76911,"close":0.76932,"volume":968.2100219726562},{"timestamp":1742375940000,"open":0.76928,"high":0.76934,"low":0.7692,"close":0.76926,"volume":766.260009765625},{"timestamp":1742376000000,"open":0.76926,"high":0.76927,"low":0.76899,"close":0.76909,"volume":766.260009765625},{"timestamp":1742376060000,"open":0.7691,"high":0.76938,"low":0.76907,"close":0.76935,"volume":1075.1400146484375},{"timestamp":1742376120000,"open":0.76935,"high":0.76948,"low":0.76935,"close":0.76936,"volume":596.9600219726562},{"timestamp":1742376180000,"open":0.76933,"high":0.76965,"low":0.76933,"close":0.7696,"volume":724.6799926757812},{"timestamp":1742376240000,"open":0.76958,"high":0.76971,"low":0.76958,"close":0.76963,"volume":629.6400146484375},{"timestamp":1742376300000,"open":0.76963,"high":0.76968,"low":0.76941,"close":0.76941,"volume":700.9199829101562},{"timestamp":1742376360000,"open":0.76941,"high":0.76952,"low":0.76939,"close":0.76951,"volume":641.52001953125},{"timestamp":1742376420000,"open":0.7695,"high":0.76951,"low":0.76937,"close":0.7694,"volume":522.719970703125},{"timestamp":1742376480000,"open":0.76939,"high":0.7696,"low":0.76939,"close":0.76948,"volume":570.25},{"timestamp":1742376540000,"open":0.76948,"high":0.76964,"low":0.76944,"close":0.76944,"volume":659.3400268554688},{"timestamp":1742376600000,"open":0.76945,"high":0.76974,"low":0.76943,"close":0.7697,"volume":879.1199951171875},{"timestamp":1742376660000,"open":0.76971,"high":0.76984,"low":0.76968,"close":0.76984,"volume":712.7999877929688},{"timestamp":1742376720000,"open":0.76982,"high":0.77028,"low":0.76982,"close":0.77026,"volume":1081.0799560546875},{"timestamp":1742376780000,"open":0.77025,"high":0.77029,"low":0.77016,"close":0.77017,"volume":819.719970703125},{"timestamp":1742376840000,"open":0.77019,"high":0.77021,"low":0.77013,"close":0.77016,"volume":498.9599914550781},{"timestamp":1742376900000,"open":0.77016,"high":0.77016,"low":0.76962,"close":0.76976,"volume":519.739990234375},{"timestamp":1742376960000,"open":0.76974,"high":0.76999,"low":0.76974,"close":0.76999,"volume":665.280029296875},{"timestamp":1742377020000,"open":0.77,"high":0.77007,"low":0.76994,"close":0.77005,"volume":689.0399780273438},{"timestamp":1742377080000,"open":0.77003,"high":0.77005,"low":0.76985,"close":0.76991,"volume":897.6300048828125},{"timestamp":1742377140000,"open":0.76987,"high":0.77002,"low":0.76987,"close":0.77002,"volume":510.8399963378906},{"timestamp":1742377200000,"open":0.77004,"high":0.77013,"low":0.76991,"close":0.76999,"volume":647.4600219726562},{"timestamp":1742377260000,"open":0.76997,"high":0.77005,"low":0.76982,"close":0.76987,"volume":754.3800048828125},{"timestamp":1742377320000,"open":0.76987,"high":0.76993,"low":0.76979,"close":0.76979,"volume":790.02001953125},{"timestamp":1742377380000,"open":0.76978,"high":0.7698,"low":0.76956,"close":0.76965,"volume":558.3599853515625},{"timestamp":1742377440000,"open":0.76963,"high":0.76963,"low":0.76953,"close":0.76962,"volume":754.3800048828125},{"timestamp":1742377500000,"open":0.76962,"high":0.76964,"low":0.76946,"close":0.76949,"volume":577.6599731445312},{"timestamp":1742377560000,"open":0.7695,"high":0.7696,"low":0.7695,"close":0.76957,"volume":689.0399780273438},{"timestamp":1742377620000,"open":0.76957,"high":0.76961,"low":0.76946,"close":0.76947,"volume":451.44000244140625},{"timestamp":1742377680000,"open":0.76949,"high":0.7696,"low":0.76946,"close":0.76958,"volume":534.5999755859375},{"timestamp":1742377740000,"open":0.76957,"high":0.76977,"low":0.76957,"close":0.76977,"volume":1098.9000244140625},{"timestamp":1742377800000,"open":0.76975,"high":0.76986,"low":0.76974,"close":0.76984,"volume":801.9000244140625},{"timestamp":1742377860000,"open":0.76984,"high":0.77017,"low":0.76974,"close":0.77017,"volume":1444.9000244140625},{"timestamp":1742377920000,"open":0.77015,"high":0.77049,"low":0.77012,"close":0.77043,"volume":1080.9200439453125},{"timestamp":1742377980000,"open":0.77043,"high":0.77044,"low":0.77023,"close":0.77032,"volume":965.219970703125},{"timestamp":1742378040000,"open":0.77032,"high":0.77032,"low":0.77007,"close":0.77007,"volume":1354.280029296875},{"timestamp":1742378100000,"open":0.77008,"high":0.77008,"low":0.76979,"close":0.76985,"volume":1413.7099609375},{"timestamp":1742378160000,"open":0.76986,"high":0.77,"low":0.76981,"close":0.76993,"volume":1128.5999755859375},{"timestamp":1742378220000,"open":0.76994,"high":0.77,"low":0.76974,"close":0.76977,"volume":736.5599975585938},{"timestamp":1742378280000,"open":0.76975,"high":0.76975,"low":0.76962,"close":0.76967,"volume":1116.719970703125},{"timestamp":1742378340000,"open":0.76967,"high":0.76969,"low":0.76878,"close":0.76887,"volume":2173.010009765625},{"timestamp":1742378400000,"open":0.76886,"high":0.76913,"low":0.76839,"close":0.76882,"volume":6717.35986328125},{"timestamp":1742378460000,"open":0.76882,"high":0.76884,"low":0.7687,"close":0.76873,"volume":4154.77001953125},{"timestamp":1742378520000,"open":0.76873,"high":0.76904,"low":0.76869,"close":0.76903,"volume":1483.5699462890625},{"timestamp":1742378580000,"open":0.76901,"high":0.76904,"low":0.7689,"close":0.76891,"volume":1172.6500244140625},{"timestamp":1742378640000,"open":0.76891,"high":0.76891,"low":0.76827,"close":0.76827,"volume":1125.6300048828125},{"timestamp":1742378700000,"open":0.76827,"high":0.76842,"low":0.76823,"close":0.76834,"volume":1632.4000244140625},{"timestamp":1742378760000,"open":0.76833,"high":0.76836,"low":0.76827,"close":0.76833,"volume":1256.9300537109375},{"timestamp":1742378820000,"open":0.76831,"high":0.76838,"low":0.76823,"close":0.76838,"volume":858.280029296875},{"timestamp":1742378880000,"open":0.76835,"high":0.7684,"low":0.76824,"close":0.76824,"volume":779.4500122070312},{"timestamp":1742378940000,"open":0.76828,"high":0.76841,"low":0.76822,"close":0.76839,"volume":755.5},{"timestamp":1742379000000,"open":0.7684,"high":0.7686,"low":0.76837,"close":0.76859,"volume":1059.8399658203125},{"timestamp":1742379060000,"open":0.76858,"high":0.76858,"low":0.76835,"close":0.76839,"volume":741.7899780273438},{"timestamp":1742379120000,"open":0.76839,"high":0.76855,"low":0.76826,"close":0.7685,"volume":1112.25},{"timestamp":1742379180000,"open":0.76852,"high":0.76853,"low":0.76834,"close":0.76839,"volume":749.5499877929688},{"timestamp":1742379240000,"open":0.76839,"high":0.76844,"low":0.76827,"close":0.76831,"volume":1011.5},{"timestamp":1742379300000,"open":0.76832,"high":0.76843,"low":0.76818,"close":0.76819,"volume":703.5599975585938},{"timestamp":1742379360000,"open":0.76817,"high":0.76821,"low":0.76814,"close":0.76819,"volume":523.5999755859375},{"timestamp":1742379420000,"open":0.7682,"high":0.76825,"low":0.7682,"close":0.76822,"volume":374.8500061035156},{"timestamp":1742379480000,"open":0.76823,"high":0.76866,"low":0.76822,"close":0.76848,"volume":1108.969970703125},{"timestamp":1742379540000,"open":0.76853,"high":0.76854,"low":0.76844,"close":0.76844,"volume":356.70001220703125},{"timestamp":1742379600000,"open":0.76845,"high":0.76859,"low":0.76843,"close":0.76853,"volume":523.2000122070312},{"timestamp":1742379660000,"open":0.76855,"high":0.76884,"low":0.76848,"close":0.76884,"volume":802.5999755859375},{"timestamp":1742379720000,"open":0.76883,"high":0.76883,"low":0.76872,"close":0.76878,"volume":606.3900146484375},{"timestamp":1742379780000,"open":0.76875,"high":0.76891,"low":0.76869,"close":0.76869,"volume":673.469970703125},{"timestamp":1742379840000,"open":0.76869,"high":0.76876,"low":0.76868,"close":0.76872,"volume":357},{"timestamp":1742379900000,"open":0.7687,"high":0.7687,"low":0.76853,"close":0.7686,"volume":606.9000244140625},{"timestamp":1742379960000,"open":0.76856,"high":0.76872,"low":0.76856,"close":0.7687,"volume":583.0999755859375},{"timestamp":1742380020000,"open":0.76872,"high":0.76874,"low":0.76869,"close":0.7687,"volume":676.719970703125},{"timestamp":1742380080000,"open":0.7687,"high":0.76876,"low":0.76858,"close":0.76874,"volume":691.4400024414062},{"timestamp":1742380140000,"open":0.76874,"high":0.7688,"low":0.7687,"close":0.76873,"volume":552.9500122070312},{"timestamp":1742380200000,"open":0.76873,"high":0.76875,"low":0.7683,"close":0.76848,"volume":959.3099975585938},{"timestamp":1742380260000,"open":0.76846,"high":0.76846,"low":0.76834,"close":0.76843,"volume":737.7999877929688},{"timestamp":1742380320000,"open":0.76843,"high":0.7685,"low":0.7682,"close":0.76843,"volume":1172.1500244140625},{"timestamp":1742380380000,"open":0.76845,"high":0.76846,"low":0.76832,"close":0.76835,"volume":749.7000122070312},{"timestamp":1742380440000,"open":0.76836,"high":0.76839,"low":0.76823,"close":0.76835,"volume":642.5999755859375},{"timestamp":1742380500000,"open":0.76834,"high":0.76838,"low":0.76812,"close":0.76813,"volume":559.2999877929688},{"timestamp":1742380560000,"open":0.76813,"high":0.76814,"low":0.76807,"close":0.76808,"volume":214.1999969482422},{"timestamp":1742380620000,"open":0.76809,"high":0.76812,"low":0.768,"close":0.76802,"volume":368.8999938964844},{"timestamp":1742380680000,"open":0.76803,"high":0.76818,"low":0.768,"close":0.7681,"volume":722.4600219726562},{"timestamp":1742380740000,"open":0.7681,"high":0.76819,"low":0.76808,"close":0.76816,"volume":703.0999755859375},{"timestamp":1742380800000,"open":0.76817,"high":0.76822,"low":0.76807,"close":0.76811,"volume":737.3400268554688},{"timestamp":1742380860000,"open":0.7681,"high":0.76811,"low":0.76796,"close":0.76799,"volume":356.75},{"timestamp":1742380920000,"open":0.768,"high":0.7681,"low":0.768,"close":0.76804,"volume":505.3299865722656},{"timestamp":1742380980000,"open":0.76804,"high":0.76807,"low":0.768,"close":0.76806,"volume":451.82000732421875},{"timestamp":1742381040000,"open":0.76807,"high":0.76812,"low":0.76799,"close":0.76809,"volume":624.239990234375},{"timestamp":1742381100000,"open":0.76812,"high":0.76839,"low":0.76812,"close":0.76824,"volume":737.2100219726562},{"timestamp":1742381160000,"open":0.76824,"high":0.76831,"low":0.7682,"close":0.7682,"volume":439.92999267578125},{"timestamp":1742381220000,"open":0.76819,"high":0.76865,"low":0.76819,"close":0.76864,"volume":778.9400024414062},{"timestamp":1742381280000,"open":0.76866,"high":0.76877,"low":0.76857,"close":0.76872,"volume":659.989990234375},{"timestamp":1742381340000,"open":0.76872,"high":0.76886,"low":0.76872,"close":0.76882,"volume":834.010009765625},{"timestamp":1742381400000,"open":0.76882,"high":0.76889,"low":0.7687,"close":0.7687,"volume":897.9400024414062},{"timestamp":1742381460000,"open":0.76871,"high":0.7688,"low":0.76863,"close":0.76866,"volume":838.47998046875},{"timestamp":1742381520000,"open":0.7687,"high":0.76874,"low":0.76865,"close":0.7687,"volume":570.8800048828125},{"timestamp":1742381580000,"open":0.76867,"high":0.76877,"low":0.76866,"close":0.76877,"volume":731.4400024414062},{"timestamp":1742381640000,"open":0.76878,"high":0.76887,"low":0.76876,"close":0.76884,"volume":517.3599853515625},{"timestamp":1742381700000,"open":0.7688,"high":0.76896,"low":0.7688,"close":0.76896,"volume":1034.719970703125},{"timestamp":1742381760000,"open":0.76897,"high":0.76902,"low":0.76888,"close":0.76888,"volume":719.5399780273438},{"timestamp":1742381820000,"open":0.76887,"high":0.7689,"low":0.76882,"close":0.76883,"volume":606.5599975585938},{"timestamp":1742381880000,"open":0.76882,"high":0.76885,"low":0.76869,"close":0.76871,"volume":648.1799926757812},{"timestamp":1742381940000,"open":0.76871,"high":0.7688,"low":0.76869,"close":0.76875,"volume":660.0800170898438},{"timestamp":1742382000000,"open":0.76876,"high":0.76877,"low":0.76869,"close":0.76874,"volume":481.67999267578125},{"timestamp":1742382060000,"open":0.76874,"high":0.76881,"low":0.76871,"close":0.76878,"volume":666.030029296875},{"timestamp":1742382120000,"open":0.7688,"high":0.7688,"low":0.76864,"close":0.76869,"volume":612.4500122070312},{"timestamp":1742382180000,"open":0.76867,"high":0.76876,"low":0.76867,"close":0.76871,"volume":600.52001953125},{"timestamp":1742382240000,"open":0.76871,"high":0.76872,"low":0.76863,"close":0.76864,"volume":523.2999877929688},{"timestamp":1742382300000,"open":0.76865,"high":0.7687,"low":0.76855,"close":0.76867,"volume":648.1300048828125},{"timestamp":1742382360000,"open":0.76869,"high":0.7687,"low":0.76844,"close":0.76855,"volume":903.8699951171875},{"timestamp":1742382420000,"open":0.76853,"high":0.76859,"low":0.76843,"close":0.76858,"volume":903.8599853515625},{"timestamp":1742382480000,"open":0.76856,"high":0.76858,"low":0.76838,"close":0.76838,"volume":1089.699951171875},{"timestamp":1742382540000,"open":0.7684,"high":0.76855,"low":0.76831,"close":0.76854,"volume":999.0399780273438},{"timestamp":1742382600000,"open":0.76853,"high":0.76871,"low":0.76853,"close":0.76871,"volume":1141.3299560546875},{"timestamp":1742382660000,"open":0.7687,"high":0.76898,"low":0.7687,"close":0.76892,"volume":944.989990234375},{"timestamp":1742382720000,"open":0.76893,"high":0.769,"low":0.7689,"close":0.76899,"volume":766.6900024414062},{"timestamp":1742382780000,"open":0.769,"high":0.76906,"low":0.7689,"close":0.76903,"volume":956.8900146484375},{"timestamp":1742382840000,"open":0.76901,"high":0.76909,"low":0.76892,"close":0.76897,"volume":992.5999755859375},{"timestamp":1742382900000,"open":0.769,"high":0.76923,"low":0.76897,"close":0.769,"volume":576.469970703125},{"timestamp":1742382960000,"open":0.76899,"high":0.76905,"low":0.76892,"close":0.76896,"volume":748.989990234375},{"timestamp":1742383020000,"open":0.76897,"high":0.76906,"low":0.76896,"close":0.76903,"volume":416.07000732421875},{"timestamp":1742383080000,"open":0.76901,"high":0.76916,"low":0.76895,"close":0.76912,"volume":689.4199829101562},{"timestamp":1742383140000,"open":0.76912,"high":0.76912,"low":0.76891,"close":0.76891,"volume":784.5},{"timestamp":1742383200000,"open":0.76889,"high":0.76897,"low":0.76883,"close":0.76889,"volume":826.1099853515625},{"timestamp":1742383260000,"open":0.76892,"high":0.76898,"low":0.76888,"close":0.76893,"volume":516.8900146484375},{"timestamp":1742383320000,"open":0.76894,"high":0.76897,"low":0.7689,"close":0.76897,"volume":571.77001953125},{"timestamp":1742383380000,"open":0.769,"high":0.7694,"low":0.769,"close":0.76938,"volume":824.219970703125},{"timestamp":1742383440000,"open":0.76938,"high":0.76939,"low":0.76931,"close":0.76939,"volume":694.97998046875},{"timestamp":1742383500000,"open":0.76941,"high":0.76954,"low":0.76938,"close":0.76951,"volume":599.9400024414062},{"timestamp":1742383560000,"open":0.76951,"high":0.76955,"low":0.76944,"close":0.7695,"volume":475.20001220703125},{"timestamp":1742383620000,"open":0.76954,"high":0.76961,"low":0.76952,"close":0.76959,"volume":516.780029296875},{"timestamp":1742383680000,"open":0.76959,"high":0.76966,"low":0.76951,"close":0.76951,"volume":665.280029296875},{"timestamp":1742383740000,"open":0.7695,"high":0.76958,"low":0.76948,"close":0.7695,"volume":831.5999755859375},{"timestamp":1742383800000,"open":0.76949,"high":0.76949,"low":0.76927,"close":0.76933,"volume":819.719970703125},{"timestamp":1742383860000,"open":0.76933,"high":0.76939,"low":0.76927,"close":0.7693,"volume":683.1300048828125},{"timestamp":1742383920000,"open":0.76935,"high":0.77001,"low":0.76935,"close":0.76999,"volume":1199.550048828125},{"timestamp":1742383980000,"open":0.77,"high":0.77015,"low":0.76997,"close":0.77012,"volume":1068.6099853515625},{"timestamp":1742384040000,"open":0.7701,"high":0.77035,"low":0.7701,"close":0.77026,"volume":776.219970703125},{"timestamp":1742384100000,"open":0.77025,"high":0.77043,"low":0.77023,"close":0.77043,"volume":1181.31005859375},{"timestamp":1742384160000,"open":0.77044,"high":0.77053,"low":0.77037,"close":0.7705,"volume":872.4199829101562},{"timestamp":1742384220000,"open":0.77049,"high":0.77082,"low":0.77049,"close":0.77062,"volume":884.0800170898438},{"timestamp":1742384280000,"open":0.77062,"high":0.77076,"low":0.77051,"close":0.77073,"volume":836.5999755859375},{"timestamp":1742384340000,"open":0.77073,"high":0.77073,"low":0.77051,"close":0.77051,"volume":729.7999877929688},{"timestamp":1742384400000,"open":0.77051,"high":0.77064,"low":0.77051,"close":0.77059,"volume":732.780029296875},{"timestamp":1742384460000,"open":0.77059,"high":0.77068,"low":0.77054,"close":0.77055,"volume":468.7200012207031},{"timestamp":1742384520000,"open":0.77055,"high":0.77076,"low":0.77046,"close":0.77076,"volume":682.280029296875},{"timestamp":1742384580000,"open":0.77078,"high":0.77096,"low":0.77075,"close":0.77095,"volume":996.6799926757812},{"timestamp":1742384640000,"open":0.77094,"high":0.7711,"low":0.7709,"close":0.77106,"volume":996.780029296875},{"timestamp":1742384700000,"open":0.77108,"high":0.77117,"low":0.77105,"close":0.77114,"volume":1026.43994140625},{"timestamp":1742384760000,"open":0.77112,"high":0.77115,"low":0.77104,"close":0.77105,"volume":688.0800170898438},{"timestamp":1742384820000,"open":0.77106,"high":0.77111,"low":0.77098,"close":0.77098,"volume":498.3999938964844},{"timestamp":1742384880000,"open":0.77099,"high":0.77103,"low":0.77097,"close":0.77097,"volume":409.3999938964844},{"timestamp":1742384940000,"open":0.771,"high":0.77107,"low":0.771,"close":0.77105,"volume":427.20001220703125},{"timestamp":1742385000000,"open":0.77104,"high":0.77105,"low":0.7709,"close":0.77091,"volume":949.3200073242188},{"timestamp":1742385060000,"open":0.7709,"high":0.77091,"low":0.77082,"close":0.77086,"volume":925.5999755859375},{"timestamp":1742385120000,"open":0.77085,"high":0.77115,"low":0.77085,"close":0.77109,"volume":961.0399780273438},{"timestamp":1742385180000,"open":0.77109,"high":0.77112,"low":0.77097,"close":0.77097,"volume":836.5900268554688},{"timestamp":1742385240000,"open":0.77101,"high":0.77101,"low":0.77085,"close":0.7709,"volume":694.2000122070312},{"timestamp":1742385300000,"open":0.7709,"high":0.77121,"low":0.7709,"close":0.7712,"volume":907.7999877929688},{"timestamp":1742385360000,"open":0.77123,"high":0.77133,"low":0.7708,"close":0.77088,"volume":2094.5},{"timestamp":1742385420000,"open":0.77084,"high":0.771,"low":0.7707,"close":0.77091,"volume":1928.4000244140625},{"timestamp":1742385480000,"open":0.77093,"high":0.77093,"low":0.77076,"close":0.77089,"volume":1406.199951171875},{"timestamp":1742385540000,"open":0.77089,"high":0.77091,"low":0.77081,"close":0.77084,"volume":658.5999755859375},{"timestamp":1742385600000,"open":0.77088,"high":0.77097,"low":0.77084,"close":0.77092,"volume":1174.800048828125},{"timestamp":1742385660000,"open":0.77091,"high":0.77109,"low":0.77089,"close":0.77094,"volume":1311.280029296875},{"timestamp":1742385720000,"open":0.77095,"high":0.7711,"low":0.77093,"close":0.7711,"volume":1335.050048828125},{"timestamp":1742385780000,"open":0.7711,"high":0.77115,"low":0.77101,"close":0.77113,"volume":783.2000122070312},{"timestamp":1742385840000,"open":0.77111,"high":0.77122,"low":0.77109,"close":0.77119,"volume":967.2000122070312},{"timestamp":1742385900000,"open":0.77118,"high":0.77126,"low":0.771,"close":0.7712,"volume":807.1599731445312},{"timestamp":1742385960000,"open":0.77123,"high":0.77131,"low":0.77101,"close":0.77101,"volume":902.1199951171875},{"timestamp":1742386020000,"open":0.77097,"high":0.77101,"low":0.77089,"close":0.77095,"volume":783.4299926757812},{"timestamp":1742386080000,"open":0.77095,"high":0.77104,"low":0.77081,"close":0.77101,"volume":670.6599731445312},{"timestamp":1742386140000,"open":0.77098,"high":0.77101,"low":0.77078,"close":0.7708,"volume":796.780029296875},{"timestamp":1742386200000,"open":0.77081,"high":0.77081,"low":0.77065,"close":0.77071,"volume":856.1300048828125},{"timestamp":1742386260000,"open":0.7707,"high":0.77085,"low":0.77059,"close":0.77071,"volume":944.0700073242188},{"timestamp":1742386320000,"open":0.77072,"high":0.77088,"low":0.77054,"close":0.7708,"volume":1003.8599853515625},{"timestamp":1742386380000,"open":0.7708,"high":0.77083,"low":0.77052,"close":0.77054,"volume":885.0599975585938},{"timestamp":1742386440000,"open":0.77054,"high":0.77065,"low":0.77054,"close":0.7706,"volume":463.32000732421875},{"timestamp":1742386500000,"open":0.7706,"high":0.77069,"low":0.77051,"close":0.77054,"volume":724.6799926757812},{"timestamp":1742386560000,"open":0.77054,"high":0.77054,"low":0.77033,"close":0.77036,"volume":795.9600219726562},{"timestamp":1742386620000,"open":0.77037,"high":0.77044,"low":0.77033,"close":0.77034,"volume":475.20001220703125},{"timestamp":1742386680000,"open":0.77034,"high":0.77034,"low":0.77024,"close":0.77024,"volume":504.8999938964844},{"timestamp":1742386740000,"open":0.77024,"high":0.77042,"low":0.77021,"close":0.77041,"volume":778.1400146484375},{"timestamp":1742386800000,"open":0.77042,"high":0.77051,"low":0.77033,"close":0.77047,"volume":712.7999877929688},{"timestamp":1742386860000,"open":0.77047,"high":0.77048,"low":0.77027,"close":0.77036,"volume":920.7000122070312},{"timestamp":1742386920000,"open":0.77035,"high":0.77035,"low":0.77025,"close":0.77028,"volume":475.20001220703125},{"timestamp":1742386980000,"open":0.77027,"high":0.77032,"low":0.77022,"close":0.77027,"volume":665.280029296875},{"timestamp":1742387040000,"open":0.77029,"high":0.77031,"low":0.77012,"close":0.77013,"volume":706.8599853515625},{"timestamp":1742387100000,"open":0.77013,"high":0.77013,"low":0.76987,"close":0.76991,"volume":843.47998046875},{"timestamp":1742387160000,"open":0.76991,"high":0.77023,"low":0.76991,"close":0.76996,"volume":938.52001953125},{"timestamp":1742387220000,"open":0.76995,"high":0.77011,"low":0.76993,"close":0.77004,"volume":867.239990234375},{"timestamp":1742387280000,"open":0.77002,"high":0.77002,"low":0.76987,"close":0.7699,"volume":807.8400268554688},{"timestamp":1742387340000,"open":0.7699,"high":0.76995,"low":0.76984,"close":0.76986,"volume":558.3599853515625},{"timestamp":1742387400000,"open":0.76986,"high":0.76992,"low":0.76979,"close":0.76979,"volume":760.3200073242188},{"timestamp":1742387460000,"open":0.76981,"high":0.76983,"low":0.76964,"close":0.7697,"volume":534.5999755859375},{"timestamp":1742387520000,"open":0.76972,"high":0.76972,"low":0.76953,"close":0.76958,"volume":582.1199951171875},{"timestamp":1742387580000,"open":0.76959,"high":0.76974,"low":0.76958,"close":0.76973,"volume":760.3200073242188},{"timestamp":1742387640000,"open":0.76974,"high":0.76983,"low":0.76968,"close":0.76982,"volume":629.6400146484375},{"timestamp":1742387700000,"open":0.76981,"high":0.77005,"low":0.7698,"close":0.76993,"volume":760.3200073242188},{"timestamp":1742387760000,"open":0.76993,"high":0.76997,"low":0.76987,"close":0.76994,"volume":724.6799926757812},{"timestamp":1742387820000,"open":0.76993,"high":0.77008,"low":0.7699,"close":0.76997,"volume":807.8400268554688},{"timestamp":1742387880000,"open":0.76996,"high":0.77001,"low":0.76983,"close":0.76985,"volume":629.6400146484375},{"timestamp":1742387940000,"open":0.76983,"high":0.76993,"low":0.76977,"close":0.76993,"volume":510.8399963378906},{"timestamp":1742388000000,"open":0.76993,"high":0.77037,"low":0.76993,"close":0.77037,"volume":748.4400024414062},{"timestamp":1742388060000,"open":0.77037,"high":0.77039,"low":0.7702,"close":0.77037,"volume":1041.280029296875},{"timestamp":1742388120000,"open":0.77037,"high":0.77065,"low":0.77035,"close":0.7706,"volume":1152.6800537109375},{"timestamp":1742388180000,"open":0.77063,"high":0.77063,"low":0.77048,"close":0.77052,"volume":1063.260009765625},{"timestamp":1742388240000,"open":0.77052,"high":0.77072,"low":0.77047,"close":0.7707,"volume":861.1599731445312},{"timestamp":1742388300000,"open":0.77074,"high":0.77081,"low":0.77071,"close":0.77072,"volume":998.8300170898438},{"timestamp":1742388360000,"open":0.77073,"high":0.77075,"low":0.7705,"close":0.77052,"volume":937.9199829101562},{"timestamp":1742388420000,"open":0.77053,"high":0.77058,"low":0.77045,"close":0.77057,"volume":1187.3499755859375},{"timestamp":1742388480000,"open":0.77058,"high":0.77063,"low":0.77054,"close":0.77063,"volume":1139.8399658203125},{"timestamp":1742388540000,"open":0.7706,"high":0.77068,"low":0.77049,"close":0.77049,"volume":1110.1600341796875},{"timestamp":1742388600000,"open":0.77048,"high":0.7706,"low":0.77037,"close":0.77058,"volume":1431.1300048828125},{"timestamp":1742388660000,"open":0.77056,"high":0.77062,"low":0.77038,"close":0.77038,"volume":887.9099731445312},{"timestamp":1742388720000,"open":0.77037,"high":0.77046,"low":0.77026,"close":0.77027,"volume":1075.1199951171875},{"timestamp":1742388780000,"open":0.77026,"high":0.77034,"low":0.77024,"close":0.77025,"volume":804.8400268554688},{"timestamp":1742388840000,"open":0.77024,"high":0.77028,"low":0.77019,"close":0.77026,"volume":475.20001220703125},{"timestamp":1742388900000,"open":0.77025,"high":0.77027,"low":0.76971,"close":0.76973,"volume":1425.5999755859375},{"timestamp":1742388960000,"open":0.76974,"high":0.76977,"low":0.76951,"close":0.76953,"volume":1089.989990234375},{"timestamp":1742389020000,"open":0.76952,"high":0.76955,"low":0.7693,"close":0.76936,"volume":1354.7099609375},{"timestamp":1742389080000,"open":0.76934,"high":0.76968,"low":0.76934,"close":0.76966,"volume":1675.260009765625},{"timestamp":1742389140000,"open":0.76966,"high":0.76974,"low":0.76953,"close":0.76974,"volume":1312.739990234375},{"timestamp":1742389200000,"open":0.76977,"high":0.76979,"low":0.76953,"close":0.76958,"volume":1563.6400146484375},{"timestamp":1742389260000,"open":0.76958,"high":0.76977,"low":0.76957,"close":0.76975,"volume":653.4000244140625},{"timestamp":1742389320000,"open":0.76976,"high":0.76985,"low":0.76968,"close":0.76984,"volume":683.0999755859375},{"timestamp":1742389380000,"open":0.76982,"high":0.7699,"low":0.76969,"close":0.76972,"volume":1003.8599853515625},{"timestamp":1742389440000,"open":0.76969,"high":0.76978,"low":0.76963,"close":0.76963,"volume":950.4000244140625},{"timestamp":1742389500000,"open":0.76962,"high":0.76995,"low":0.76958,"close":0.7699,"volume":1110.780029296875},{"timestamp":1742389560000,"open":0.76987,"high":0.76987,"low":0.7697,"close":0.7697,"volume":1051.3599853515625},{"timestamp":1742389620000,"open":0.7697,"high":0.76972,"low":0.76964,"close":0.76969,"volume":785.5599975585938},{"timestamp":1742389680000,"open":0.76968,"high":0.76977,"low":0.76941,"close":0.76942,"volume":653.4000244140625},{"timestamp":1742389740000,"open":0.7694,"high":0.76955,"low":0.76929,"close":0.76941,"volume":908.8200073242188},{"timestamp":1742389800000,"open":0.7694,"high":0.76975,"low":0.7694,"close":0.76974,"volume":677.0499877929688},{"timestamp":1742389860000,"open":0.76975,"high":0.76991,"low":0.76973,"close":0.7698,"volume":813.1900024414062},{"timestamp":1742389920000,"open":0.7698,"high":0.76984,"low":0.76965,"close":0.7697,"volume":779.3300170898438},{"timestamp":1742389980000,"open":0.76971,"high":0.76973,"low":0.76965,"close":0.76966,"volume":660.4299926757812},{"timestamp":1742390040000,"open":0.76965,"high":0.7697,"low":0.7696,"close":0.7697,"volume":652.9000244140625},{"timestamp":1742390100000,"open":0.76971,"high":0.76971,"low":0.76953,"close":0.76963,"volume":607.0700073242188},{"timestamp":1742390160000,"open":0.76963,"high":0.76973,"low":0.7696,"close":0.76973,"volume":693.4400024414062},{"timestamp":1742390220000,"open":0.76972,"high":0.76974,"low":0.76964,"close":0.76965,"volume":718.739990234375},{"timestamp":1742390280000,"open":0.76966,"high":0.76974,"low":0.7696,"close":0.76969,"volume":664.8099975585938},{"timestamp":1742390340000,"open":0.7697,"high":0.76974,"low":0.76964,"close":0.76966,"volume":575.7000122070312},{"timestamp":1742390400000,"open":0.76969,"high":0.76975,"low":0.76955,"close":0.76956,"volume":759.7899780273438},{"timestamp":1742390460000,"open":0.76956,"high":0.76959,"low":0.76933,"close":0.76934,"volume":1519.780029296875},{"timestamp":1742390520000,"open":0.76935,"high":0.76949,"low":0.76935,"close":0.76949,"volume":1211.0799560546875},{"timestamp":1742390580000,"open":0.76947,"high":0.76984,"low":0.76944,"close":0.76982,"volume":1130.739990234375},{"timestamp":1742390640000,"open":0.7698,"high":0.76986,"low":0.76976,"close":0.76985,"volume":593.5700073242188},{"timestamp":1742390700000,"open":0.76986,"high":0.76999,"low":0.76981,"close":0.76996,"volume":724.0800170898438},{"timestamp":1742390760000,"open":0.76997,"high":0.7702,"low":0.76997,"close":0.77012,"volume":921.3099975585938},{"timestamp":1742390820000,"open":0.77012,"high":0.77012,"low":0.76997,"close":0.76999,"volume":676.5900268554688},{"timestamp":1742390880000,"open":0.76998,"high":0.77,"low":0.76985,"close":0.76986,"volume":540.0800170898438},{"timestamp":1742390940000,"open":0.76985,"high":0.7699,"low":0.76967,"close":0.76967,"volume":813.1300048828125},{"timestamp":1742391000000,"open":0.76966,"high":0.76975,"low":0.7695,"close":0.76958,"volume":914.010009765625},{"timestamp":1742391060000,"open":0.7696,"high":0.76975,"low":0.76944,"close":0.76973,"volume":985.530029296875},{"timestamp":1742391120000,"open":0.76972,"high":0.76975,"low":0.76967,"close":0.76971,"volume":665.030029296875},{"timestamp":1742391180000,"open":0.7697,"high":0.76977,"low":0.76961,"close":0.7697,"volume":772},{"timestamp":1742391240000,"open":0.76973,"high":0.76982,"low":0.76965,"close":0.76982,"volume":867.1599731445312},{"timestamp":1742391300000,"open":0.76981,"high":0.76981,"low":0.76891,"close":0.76896,"volume":1319.1400146484375},{"timestamp":1742391360000,"open":0.76895,"high":0.76904,"low":0.76876,"close":0.76884,"volume":963.0700073242188},{"timestamp":1742391420000,"open":0.76884,"high":0.76889,"low":0.76882,"close":0.76884,"volume":701.5700073242188},{"timestamp":1742391480000,"open":0.76883,"high":0.76883,"low":0.76872,"close":0.76873,"volume":952.6699829101562},{"timestamp":1742391540000,"open":0.76876,"high":0.76878,"low":0.76856,"close":0.76868,"volume":756.5599975585938},{"timestamp":1742391600000,"open":0.76868,"high":0.76892,"low":0.76865,"close":0.76887,"volume":749.0800170898438},{"timestamp":1742391660000,"open":0.7689,"high":0.76909,"low":0.76875,"close":0.7688,"volume":1171.1800537109375},{"timestamp":1742391720000,"open":0.76879,"high":0.76893,"low":0.76877,"close":0.76887,"volume":1147.3900146484375},{"timestamp":1742391780000,"open":0.76886,"high":0.76887,"low":0.76878,"close":0.76886,"volume":784.739990234375},{"timestamp":1742391840000,"open":0.76887,"high":0.76895,"low":0.76881,"close":0.76895,"volume":677.72998046875},{"timestamp":1742391900000,"open":0.76894,"high":0.7691,"low":0.7689,"close":0.7689,"volume":1046.300048828125},{"timestamp":1742391960000,"open":0.76884,"high":0.76884,"low":0.76839,"close":0.76843,"volume":903.6400146484375},{"timestamp":1742392020000,"open":0.76843,"high":0.7685,"low":0.76832,"close":0.76836,"volume":948.9199829101562},{"timestamp":1742392080000,"open":0.76838,"high":0.76846,"low":0.76827,"close":0.76846,"volume":1186.97998046875},{"timestamp":1742392140000,"open":0.76847,"high":0.76873,"low":0.76845,"close":0.76857,"volume":1208.5},{"timestamp":1742392200000,"open":0.76859,"high":0.76864,"low":0.76846,"close":0.76846,"volume":689.6199951171875},{"timestamp":1742392260000,"open":0.7685,"high":0.7685,"low":0.76832,"close":0.76837,"volume":594.5},{"timestamp":1742392320000,"open":0.76836,"high":0.76843,"low":0.76831,"close":0.76839,"volume":618.2899780273438},{"timestamp":1742392380000,"open":0.76839,"high":0.76844,"low":0.76834,"close":0.76839,"volume":772.8800048828125},{"timestamp":1742392440000,"open":0.76835,"high":0.76846,"low":0.76832,"close":0.76838,"volume":986.8800048828125},{"timestamp":1742392500000,"open":0.76839,"high":0.76846,"low":0.76833,"close":0.76844,"volume":961.9000244140625},{"timestamp":1742392560000,"open":0.76845,"high":0.76883,"low":0.76845,"close":0.76881,"volume":1159.260009765625},{"timestamp":1742392620000,"open":0.76881,"high":0.76896,"low":0.76881,"close":0.76893,"volume":1064.0400390625},{"timestamp":1742392680000,"open":0.7689,"high":0.76892,"low":0.76874,"close":0.76878,"volume":784.72998046875},{"timestamp":1742392740000,"open":0.76879,"high":0.76879,"low":0.76854,"close":0.76866,"volume":909.5800170898438},{"timestamp":1742392800000,"open":0.76864,"high":0.76885,"low":0.76859,"close":0.76883,"volume":1028.3900146484375},{"timestamp":1742392860000,"open":0.76882,"high":0.76891,"low":0.76882,"close":0.76888,"volume":736.7100219726562},{"timestamp":1742392920000,"open":0.76888,"high":0.76899,"low":0.76888,"close":0.76897,"volume":665.4299926757812},{"timestamp":1742392980000,"open":0.76899,"high":0.76919,"low":0.76897,"close":0.76913,"volume":784.27001953125},{"timestamp":1742393040000,"open":0.76914,"high":0.76939,"low":0.76908,"close":0.76934,"volume":1099.1099853515625},{"timestamp":1742393100000,"open":0.76933,"high":0.76933,"low":0.76918,"close":0.76924,"volume":607.3599853515625},{"timestamp":1742393160000,"open":0.76922,"high":0.76933,"low":0.76916,"close":0.76921,"volume":724.6799926757812},{"timestamp":1742393220000,"open":0.76922,"high":0.7693,"low":0.76913,"close":0.76922,"volume":528.6599731445312},{"timestamp":1742393280000,"open":0.76922,"high":0.76932,"low":0.76918,"close":0.76924,"volume":916.239990234375},{"timestamp":1742393340000,"open":0.76925,"high":0.76927,"low":0.76916,"close":0.76927,"volume":570.239990234375},{"timestamp":1742393400000,"open":0.76928,"high":0.76934,"low":0.7692,"close":0.76928,"volume":677.1599731445312},{"timestamp":1742393460000,"open":0.76925,"high":0.76931,"low":0.76916,"close":0.76918,"volume":475.20001220703125},{"timestamp":1742393520000,"open":0.76918,"high":0.76922,"low":0.7691,"close":0.76917,"volume":790.02001953125},{"timestamp":1742393580000,"open":0.76919,"high":0.76922,"low":0.76914,"close":0.76918,"volume":540.5399780273438},{"timestamp":1742393640000,"open":0.7692,"high":0.76948,"low":0.76917,"close":0.76948,"volume":790.02001953125},{"timestamp":1742393700000,"open":0.76949,"high":0.76953,"low":0.76941,"close":0.76953,"volume":605.8800048828125},{"timestamp":1742393760000,"open":0.76951,"high":0.7696,"low":0.76945,"close":0.7696,"volume":528.6599731445312},{"timestamp":1742393820000,"open":0.76962,"high":0.76965,"low":0.76951,"close":0.76953,"volume":653.4000244140625},{"timestamp":1742393880000,"open":0.76953,"high":0.76973,"low":0.76951,"close":0.76971,"volume":599.6799926757812},{"timestamp":1742393940000,"open":0.76969,"high":0.76978,"low":0.76947,"close":0.76952,"volume":1003.2100219726562},{"timestamp":1742394000000,"open":0.7695,"high":0.76955,"low":0.76942,"close":0.76942,"volume":617.760009765625},{"timestamp":1742394060000,"open":0.76942,"high":0.76942,"low":0.76906,"close":0.76928,"volume":1372.1400146484375},{"timestamp":1742394120000,"open":0.76928,"high":0.76933,"low":0.76922,"close":0.76924,"volume":819.719970703125},{"timestamp":1742394180000,"open":0.76926,"high":0.76926,"low":0.76916,"close":0.7692,"volume":772.2000122070312},{"timestamp":1742394240000,"open":0.7692,"high":0.76938,"low":0.76917,"close":0.76928,"volume":760.3200073242188},{"timestamp":1742394300000,"open":0.76931,"high":0.76931,"low":0.76916,"close":0.76929,"volume":867.239990234375},{"timestamp":1742394360000,"open":0.76929,"high":0.76941,"low":0.76922,"close":0.76933,"volume":855.3599853515625},{"timestamp":1742394420000,"open":0.76932,"high":0.76936,"low":0.76924,"close":0.76926,"volume":748.4400024414062},{"timestamp":1742394480000,"open":0.76926,"high":0.76927,"low":0.76908,"close":0.76924,"volume":908.8200073242188},{"timestamp":1742394540000,"open":0.76927,"high":0.76931,"low":0.76911,"close":0.76913,"volume":1048.4000244140625},{"timestamp":1742394600000,"open":0.76911,"high":0.76919,"low":0.769,"close":0.76916,"volume":831.5999755859375},{"timestamp":1742394660000,"open":0.76916,"high":0.76916,"low":0.76898,"close":0.76915,"volume":754.3900146484375},{"timestamp":1742394720000,"open":0.76915,"high":0.76932,"low":0.76909,"close":0.7693,"volume":641.52001953125},{"timestamp":1742394780000,"open":0.76929,"high":0.76933,"low":0.76916,"close":0.76916,"volume":498.9599914550781},{"timestamp":1742394840000,"open":0.76919,"high":0.76926,"low":0.76912,"close":0.7692,"volume":718.739990234375},{"timestamp":1742394900000,"open":0.7692,"high":0.76931,"low":0.7692,"close":0.7692,"volume":706.8599853515625},{"timestamp":1742394960000,"open":0.7692,"high":0.76931,"low":0.76918,"close":0.7693,"volume":595.47998046875},{"timestamp":1742395020000,"open":0.76931,"high":0.76932,"low":0.7692,"close":0.7693,"volume":675.6400146484375},{"timestamp":1742395080000,"open":0.76929,"high":0.76932,"low":0.76922,"close":0.76927,"volume":439.55999755859375},{"timestamp":1742395140000,"open":0.76926,"high":0.76927,"low":0.76919,"close":0.76926,"volume":427.67999267578125},{"timestamp":1742395200000,"open":0.76925,"high":0.7694,"low":0.76925,"close":0.76936,"volume":564.280029296875},{"timestamp":1742395260000,"open":0.76938,"high":0.76939,"low":0.76924,"close":0.76927,"volume":273.239990234375},{"timestamp":1742395320000,"open":0.7693,"high":0.7693,"low":0.76918,"close":0.7692,"volume":552.4199829101562},{"timestamp":1742395380000,"open":0.76922,"high":0.76936,"low":0.76922,"close":0.76936,"volume":706.8599853515625},{"timestamp":1742395440000,"open":0.76936,"high":0.76938,"low":0.7692,"close":0.76922,"volume":558.3599853515625},{"timestamp":1742395500000,"open":0.76924,"high":0.76926,"low":0.76918,"close":0.76922,"volume":451.44000244140625},{"timestamp":1742395560000,"open":0.76921,"high":0.76928,"low":0.76904,"close":0.76905,"volume":914.760009765625},{"timestamp":1742395620000,"open":0.76907,"high":0.76907,"low":0.76886,"close":0.76886,"volume":665.280029296875},{"timestamp":1742395680000,"open":0.76881,"high":0.76881,"low":0.76868,"close":0.7687,"volume":861.3200073242188},{"timestamp":1742395740000,"open":0.76868,"high":0.76875,"low":0.76865,"close":0.76873,"volume":689.2000122070312},{"timestamp":1742395800000,"open":0.76872,"high":0.76879,"low":0.76867,"close":0.76868,"volume":910.2899780273438},{"timestamp":1742395860000,"open":0.76862,"high":0.76862,"low":0.76826,"close":0.76832,"volume":1060.949951171875},{"timestamp":1742395920000,"open":0.7683,"high":0.76834,"low":0.76762,"close":0.76764,"volume":1492.1400146484375},{"timestamp":1742395980000,"open":0.76765,"high":0.76777,"low":0.76756,"close":0.76765,"volume":1389.5999755859375},{"timestamp":1742396040000,"open":0.76765,"high":0.76796,"low":0.76765,"close":0.76781,"volume":1497.9300537109375},{"timestamp":1742396100000,"open":0.76783,"high":0.76806,"low":0.76783,"close":0.76796,"volume":980.9099731445312},{"timestamp":1742396160000,"open":0.768,"high":0.76801,"low":0.7679,"close":0.76794,"volume":1509.6600341796875},{"timestamp":1742396220000,"open":0.76794,"high":0.76815,"low":0.76791,"close":0.76809,"volume":1539.3299560546875},{"timestamp":1742396280000,"open":0.76809,"high":0.76809,"low":0.7679,"close":0.76797,"volume":832.2899780273438},{"timestamp":1742396340000,"open":0.76795,"high":0.76798,"low":0.76776,"close":0.76793,"volume":1529.1400146484375},{"timestamp":1742396400000,"open":0.76793,"high":0.76803,"low":0.76791,"close":0.76796,"volume":737.1799926757812},{"timestamp":1742396460000,"open":0.76797,"high":0.768,"low":0.76781,"close":0.76788,"volume":725.2899780273438},{"timestamp":1742396520000,"open":0.76786,"high":0.76788,"low":0.76767,"close":0.76769,"volume":909.5999755859375},{"timestamp":1742396580000,"open":0.76768,"high":0.76771,"low":0.76754,"close":0.76761,"volume":636.1199951171875},{"timestamp":1742396640000,"open":0.76762,"high":0.76762,"low":0.76745,"close":0.76745,"volume":677.969970703125},{"timestamp":1742396700000,"open":0.76743,"high":0.76748,"low":0.76737,"close":0.76739,"volume":951.780029296875},{"timestamp":1742396760000,"open":0.76739,"high":0.76749,"low":0.76734,"close":0.76746,"volume":808.6900024414062},{"timestamp":1742396820000,"open":0.76751,"high":0.76773,"low":0.76751,"close":0.76772,"volume":612.469970703125},{"timestamp":1742396880000,"open":0.76773,"high":0.76782,"low":0.76763,"close":0.76782,"volume":915.77001953125},{"timestamp":1742396940000,"open":0.76784,"high":0.76805,"low":0.76784,"close":0.76799,"volume":1313.5899658203125},{"timestamp":1742397000000,"open":0.76797,"high":0.76805,"low":0.76795,"close":0.76801,"volume":933.1099853515625},{"timestamp":1742397060000,"open":0.768,"high":0.76826,"low":0.768,"close":0.76819,"volume":971.239990234375},{"timestamp":1742397120000,"open":0.7682,"high":0.7682,"low":0.76798,"close":0.76799,"volume":1099.0799560546875},{"timestamp":1742397180000,"open":0.76799,"high":0.76799,"low":0.76781,"close":0.76786,"volume":885.7000122070312},{"timestamp":1742397240000,"open":0.76788,"high":0.76796,"low":0.76788,"close":0.76795,"volume":594.5},{"timestamp":1742397300000,"open":0.76793,"high":0.76797,"low":0.76786,"close":0.76795,"volume":623.9400024414062},{"timestamp":1742397360000,"open":0.76795,"high":0.76821,"low":0.76794,"close":0.76807,"volume":813.8300170898438},{"timestamp":1742397420000,"open":0.76807,"high":0.76807,"low":0.76776,"close":0.7679,"volume":754.8200073242188},{"timestamp":1742397480000,"open":0.76788,"high":0.7679,"low":0.76748,"close":0.76752,"volume":1123.6199951171875},{"timestamp":1742397540000,"open":0.7675,"high":0.76774,"low":0.76748,"close":0.76764,"volume":1165.280029296875},{"timestamp":1742397600000,"open":0.76765,"high":0.76804,"low":0.76765,"close":0.76795,"volume":1701.4599609375},{"timestamp":1742397660000,"open":0.76795,"high":0.76798,"low":0.76771,"close":0.76771,"volume":919.0599975585938},{"timestamp":1742397720000,"open":0.76771,"high":0.76774,"low":0.76756,"close":0.76766,"volume":777.3099975585938},{"timestamp":1742397780000,"open":0.76767,"high":0.76776,"low":0.76763,"close":0.76767,"volume":945.3599853515625},{"timestamp":1742397840000,"open":0.76766,"high":0.76772,"low":0.76766,"close":0.76771,"volume":756.510009765625},{"timestamp":1742397900000,"open":0.76772,"high":0.76811,"low":0.7677,"close":0.768,"volume":809.9500122070312},{"timestamp":1742397960000,"open":0.768,"high":0.768,"low":0.76786,"close":0.76789,"volume":1160.6600341796875},{"timestamp":1742398020000,"open":0.76789,"high":0.76796,"low":0.76774,"close":0.76781,"volume":905.0599975585938},{"timestamp":1742398080000,"open":0.76782,"high":0.76791,"low":0.76776,"close":0.76786,"volume":992.8300170898438},{"timestamp":1742398140000,"open":0.76788,"high":0.7679,"low":0.76767,"close":0.76772,"volume":594.5},{"timestamp":1742398200000,"open":0.76769,"high":0.76772,"low":0.76738,"close":0.7675,"volume":1308.0999755859375},{"timestamp":1742398260000,"open":0.76751,"high":0.76753,"low":0.76729,"close":0.76733,"volume":1076.949951171875},{"timestamp":1742398320000,"open":0.76732,"high":0.76758,"low":0.76729,"close":0.76752,"volume":1332.550048828125},{"timestamp":1742398380000,"open":0.76752,"high":0.76755,"low":0.76714,"close":0.76714,"volume":1558.739990234375},{"timestamp":1742398440000,"open":0.76714,"high":0.76715,"low":0.76687,"close":0.76691,"volume":1535.1600341796875},{"timestamp":1742398500000,"open":0.76692,"high":0.76732,"low":0.76685,"close":0.76722,"volume":1945.3399658203125},{"timestamp":1742398560000,"open":0.76723,"high":0.76741,"low":0.76721,"close":0.7674,"volume":1005.260009765625},{"timestamp":1742398620000,"open":0.76741,"high":0.76757,"low":0.76736,"close":0.76744,"volume":1222},{"timestamp":1742398680000,"open":0.76745,"high":0.76757,"low":0.76731,"close":0.76757,"volume":1480.719970703125},{"timestamp":1742398740000,"open":0.76758,"high":0.76796,"low":0.76752,"close":0.76758,"volume":2301.360107421875},{"timestamp":1742398800000,"open":0.76757,"high":0.76757,"low":0.76737,"close":0.76741,"volume":1498.550048828125},{"timestamp":1742398860000,"open":0.7674,"high":0.76744,"low":0.76707,"close":0.7671,"volume":1400.800048828125},{"timestamp":1742398920000,"open":0.76711,"high":0.76713,"low":0.76689,"close":0.76692,"volume":1005.52001953125},{"timestamp":1742398980000,"open":0.76692,"high":0.76708,"low":0.76687,"close":0.76705,"volume":1428},{"timestamp":1742399040000,"open":0.76703,"high":0.7671,"low":0.76677,"close":0.76679,"volume":1328.469970703125},{"timestamp":1742399100000,"open":0.76682,"high":0.76697,"low":0.76678,"close":0.76683,"volume":880.7999877929688},{"timestamp":1742399160000,"open":0.76682,"high":0.76695,"low":0.76667,"close":0.76674,"volume":1084.3800048828125},{"timestamp":1742399220000,"open":0.76676,"high":0.76722,"low":0.76671,"close":0.76717,"volume":1005.5999755859375},{"timestamp":1742399280000,"open":0.76717,"high":0.76721,"low":0.76704,"close":0.76719,"volume":1166.2099609375},{"timestamp":1742399340000,"open":0.76718,"high":0.7672,"low":0.76698,"close":0.76711,"volume":1892.0999755859375},{"timestamp":1742399400000,"open":0.7671,"high":0.76715,"low":0.76691,"close":0.76701,"volume":1475.5999755859375},{"timestamp":1742399460000,"open":0.76701,"high":0.76724,"low":0.76701,"close":0.76723,"volume":1257.8299560546875},{"timestamp":1742399520000,"open":0.76721,"high":0.76751,"low":0.76719,"close":0.76745,"volume":1773.6800537109375},{"timestamp":1742399580000,"open":0.76745,"high":0.76755,"low":0.76719,"close":0.76724,"volume":1111.8900146484375},{"timestamp":1742399640000,"open":0.7672,"high":0.76725,"low":0.76715,"close":0.76715,"volume":594.510009765625},{"timestamp":1742399700000,"open":0.76716,"high":0.7672,"low":0.76713,"close":0.76713,"volume":1106},{"timestamp":1742399760000,"open":0.76714,"high":0.76732,"low":0.76706,"close":0.76727,"volume":1218.949951171875},{"timestamp":1742399820000,"open":0.7673,"high":0.76739,"low":0.7671,"close":0.76716,"volume":1166.75},{"timestamp":1742399880000,"open":0.76715,"high":0.76715,"low":0.7664,"close":0.7664,"volume":1887.3900146484375},{"timestamp":1742399940000,"open":0.7664,"high":0.76671,"low":0.76639,"close":0.76665,"volume":1901.1500244140625},{"timestamp":1742400000000,"open":0.76664,"high":0.76712,"low":0.76664,"close":0.76695,"volume":1785},{"timestamp":1742400060000,"open":0.76696,"high":0.76703,"low":0.76687,"close":0.76692,"volume":1273.300048828125},{"timestamp":1742400120000,"open":0.76693,"high":0.76699,"low":0.76686,"close":0.76699,"volume":1157.260009765625},{"timestamp":1742400180000,"open":0.76697,"high":0.76699,"low":0.7669,"close":0.76699,"volume":749.7000122070312},{"timestamp":1742400240000,"open":0.76697,"high":0.76698,"low":0.76677,"close":0.76681,"volume":981.75},{"timestamp":1742400300000,"open":0.76681,"high":0.76683,"low":0.76673,"close":0.76675,"volume":1225.6400146484375},{"timestamp":1742400360000,"open":0.76673,"high":0.76677,"low":0.76665,"close":0.76674,"volume":944.5399780273438},{"timestamp":1742400420000,"open":0.76676,"high":0.76707,"low":0.76674,"close":0.76703,"volume":1393.780029296875},{"timestamp":1742400480000,"open":0.76702,"high":0.76713,"low":0.76698,"close":0.76713,"volume":797.2999877929688},{"timestamp":1742400540000,"open":0.76713,"high":0.76723,"low":0.76698,"close":0.76715,"volume":1308.6700439453125},{"timestamp":1742400600000,"open":0.76716,"high":0.76781,"low":0.76716,"close":0.76777,"volume":1599.3699951171875},{"timestamp":1742400660000,"open":0.7678,"high":0.7678,"low":0.76763,"close":0.76766,"volume":915.530029296875},{"timestamp":1742400720000,"open":0.76769,"high":0.7678,"low":0.76756,"close":0.76776,"volume":921.4500122070312},{"timestamp":1742400780000,"open":0.76774,"high":0.76778,"low":0.76767,"close":0.76771,"volume":642.0599975585938},{"timestamp":1742400840000,"open":0.76772,"high":0.76805,"low":0.76771,"close":0.76798,"volume":883.77001953125},{"timestamp":1742400900000,"open":0.76801,"high":0.76834,"low":0.76799,"close":0.76834,"volume":635.5999755859375},{"timestamp":1742400960000,"open":0.76836,"high":0.76848,"low":0.76829,"close":0.76838,"volume":962.280029296875},{"timestamp":1742401020000,"open":0.76839,"high":0.76839,"low":0.76828,"close":0.76833,"volume":498.9599914550781},{"timestamp":1742401080000,"open":0.76833,"high":0.76834,"low":0.76809,"close":0.76824,"volume":772.2000122070312},{"timestamp":1742401140000,"open":0.76823,"high":0.76846,"low":0.76822,"close":0.76843,"volume":380.1600036621094},{"timestamp":1742401200000,"open":0.76844,"high":0.76848,"low":0.76839,"close":0.76844,"volume":522.719970703125},{"timestamp":1742401260000,"open":0.76843,"high":0.76845,"low":0.76832,"close":0.76835,"volume":795.9600219726562},{"timestamp":1742401320000,"open":0.76834,"high":0.7684,"low":0.76825,"close":0.76833,"volume":923.6500244140625},{"timestamp":1742401380000,"open":0.76833,"high":0.76834,"low":0.76817,"close":0.76828,"volume":622.2000122070312},{"timestamp":1742401440000,"open":0.76828,"high":0.76832,"low":0.76826,"close":0.76831,"volume":546.47998046875},{"timestamp":1742401500000,"open":0.76828,"high":0.7683,"low":0.76814,"close":0.76814,"volume":939.97998046875},{"timestamp":1742401560000,"open":0.76815,"high":0.76817,"low":0.76805,"close":0.76809,"volume":596.9600219726562},{"timestamp":1742401620000,"open":0.7681,"high":0.76823,"low":0.76806,"close":0.76819,"volume":702.4000244140625},{"timestamp":1742401680000,"open":0.76819,"high":0.76822,"low":0.76802,"close":0.76804,"volume":658.0800170898438},{"timestamp":1742401740000,"open":0.76801,"high":0.76812,"low":0.76799,"close":0.76802,"volume":885.6300048828125},{"timestamp":1742401800000,"open":0.76801,"high":0.76814,"low":0.7679,"close":0.76795,"volume":1212.949951171875},{"timestamp":1742401860000,"open":0.76796,"high":0.76801,"low":0.76793,"close":0.76795,"volume":848.4500122070312},{"timestamp":1742401920000,"open":0.76793,"high":0.76794,"low":0.7677,"close":0.7677,"volume":1325.4300537109375},{"timestamp":1742401980000,"open":0.76772,"high":0.76777,"low":0.76769,"close":0.76774,"volume":1882.72998046875},{"timestamp":1742402040000,"open":0.76773,"high":0.76773,"low":0.76761,"close":0.76762,"volume":2427.860107421875},{"timestamp":1742402100000,"open":0.76761,"high":0.76763,"low":0.76748,"close":0.76758,"volume":3255.47998046875},{"timestamp":1742402160000,"open":0.76759,"high":0.76759,"low":0.76745,"close":0.76746,"volume":937.6099853515625},{"timestamp":1742402220000,"open":0.76745,"high":0.76751,"low":0.76742,"close":0.76751,"volume":1812.8599853515625},{"timestamp":1742402280000,"open":0.76749,"high":0.76762,"low":0.76749,"close":0.76762,"volume":766.6900024414062},{"timestamp":1742402340000,"open":0.76762,"high":0.76772,"low":0.7676,"close":0.7677,"volume":671.6199951171875},{"timestamp":1742402400000,"open":0.76772,"high":0.76772,"low":0.76761,"close":0.76761,"volume":683.5},{"timestamp":1742402460000,"open":0.76762,"high":0.7677,"low":0.76761,"close":0.7677,"volume":607.719970703125},{"timestamp":1742402520000,"open":0.76772,"high":0.76773,"low":0.76762,"close":0.76764,"volume":499.2799987792969},{"timestamp":1742402580000,"open":0.76763,"high":0.76774,"low":0.76762,"close":0.76772,"volume":612.2000122070312},{"timestamp":1742402640000,"open":0.76774,"high":0.76782,"low":0.76774,"close":0.76776,"volume":630.0399780273438},{"timestamp":1742402700000,"open":0.76776,"high":0.76793,"low":0.76776,"close":0.76792,"volume":1395.31005859375},{"timestamp":1742402760000,"open":0.76794,"high":0.76798,"low":0.76788,"close":0.76795,"volume":868.3699951171875},{"timestamp":1742402820000,"open":0.76792,"high":0.76799,"low":0.76785,"close":0.76796,"volume":750.3699951171875},{"timestamp":1742402880000,"open":0.76799,"high":0.76804,"low":0.76795,"close":0.76801,"volume":2234.570068359375},{"timestamp":1742402940000,"open":0.76801,"high":0.76805,"low":0.7679,"close":0.76796,"volume":849.8900146484375},{"timestamp":1742403000000,"open":0.76794,"high":0.76796,"low":0.76783,"close":0.76783,"volume":808.280029296875},{"timestamp":1742403060000,"open":0.76782,"high":0.76783,"low":0.76766,"close":0.76772,"volume":1372.9200439453125},{"timestamp":1742403120000,"open":0.76775,"high":0.76775,"low":0.76764,"close":0.76768,"volume":1242.1600341796875},{"timestamp":1742403180000,"open":0.76768,"high":0.76773,"low":0.76764,"close":0.76771,"volume":1301.6199951171875},{"timestamp":1742403240000,"open":0.76769,"high":0.76781,"low":0.76769,"close":0.76774,"volume":689.4299926757812},{"timestamp":1742403300000,"open":0.76774,"high":0.76783,"low":0.76774,"close":0.76774,"volume":552.72998046875},{"timestamp":1742403360000,"open":0.76773,"high":0.76779,"low":0.7677,"close":0.76777,"volume":641.8800048828125},{"timestamp":1742403420000,"open":0.76782,"high":0.76784,"low":0.76775,"close":0.76783,"volume":814.239990234375},{"timestamp":1742403480000,"open":0.76788,"high":0.76798,"low":0.76788,"close":0.76797,"volume":659.7100219726562},{"timestamp":1742403540000,"open":0.76796,"high":0.768,"low":0.76786,"close":0.76789,"volume":1163.25},{"timestamp":1742403600000,"open":0.7679,"high":0.76792,"low":0.76782,"close":0.76789,"volume":608.97998046875},{"timestamp":1742403660000,"open":0.76789,"high":0.76789,"low":0.76768,"close":0.7677,"volume":653.77001953125},{"timestamp":1742403720000,"open":0.7677,"high":0.76771,"low":0.76745,"close":0.76747,"volume":906.5999755859375},{"timestamp":1742403780000,"open":0.76746,"high":0.76746,"low":0.76724,"close":0.76729,"volume":1207.1400146484375},{"timestamp":1742403840000,"open":0.7673,"high":0.76735,"low":0.76729,"close":0.76735,"volume":446},{"timestamp":1742403900000,"open":0.76735,"high":0.76744,"low":0.76732,"close":0.76735,"volume":511.3699951171875},{"timestamp":1742403960000,"open":0.76733,"high":0.76733,"low":0.76722,"close":0.76726,"volume":481.6099853515625},{"timestamp":1742404020000,"open":0.76724,"high":0.76725,"low":0.76715,"close":0.76721,"volume":453.3999938964844},{"timestamp":1742404080000,"open":0.76721,"high":0.76721,"low":0.76703,"close":0.76705,"volume":629.1300048828125},{"timestamp":1742404140000,"open":0.76704,"high":0.76708,"low":0.76694,"close":0.76694,"volume":758.3200073242188},{"timestamp":1742404200000,"open":0.76689,"high":0.76693,"low":0.76686,"close":0.76688,"volume":571.2000122070312},{"timestamp":1742404260000,"open":0.76687,"high":0.76694,"low":0.76684,"close":0.76686,"volume":654.5},{"timestamp":1742404320000,"open":0.76688,"high":0.76692,"low":0.76685,"close":0.76685,"volume":553.3400268554688},{"timestamp":1742404380000,"open":0.76686,"high":0.76686,"low":0.76678,"close":0.76682,"volume":553.25},{"timestamp":1742404440000,"open":0.76685,"high":0.76689,"low":0.76676,"close":0.76681,"volume":900.9099731445312},{"timestamp":1742404500000,"open":0.76682,"high":0.76691,"low":0.76682,"close":0.76689,"volume":893.4400024414062},{"timestamp":1742404560000,"open":0.76688,"high":0.76689,"low":0.76666,"close":0.76668,"volume":880.0800170898438},{"timestamp":1742404620000,"open":0.76667,"high":0.76668,"low":0.76649,"close":0.76654,"volume":1225.0400390625},{"timestamp":1742404680000,"open":0.76652,"high":0.76659,"low":0.76648,"close":0.76656,"volume":1361.8399658203125},{"timestamp":1742404740000,"open":0.76657,"high":0.76667,"low":0.76656,"close":0.76661,"volume":1048.0999755859375},{"timestamp":1742404800000,"open":0.76658,"high":0.76659,"low":0.76646,"close":0.76649,"volume":868.2000122070312},{"timestamp":1742404860000,"open":0.76654,"high":0.76667,"low":0.76654,"close":0.76664,"volume":897.9400024414062},{"timestamp":1742404920000,"open":0.76665,"high":0.76669,"low":0.7665,"close":0.76664,"volume":2545.39990234375},{"timestamp":1742404980000,"open":0.76664,"high":0.7667,"low":0.76652,"close":0.76655,"volume":3193.449951171875},{"timestamp":1742405040000,"open":0.76656,"high":0.76659,"low":0.76647,"close":0.76649,"volume":1433.0899658203125},{"timestamp":1742405100000,"open":0.76649,"high":0.76649,"low":0.76637,"close":0.76646,"volume":1349.81005859375},{"timestamp":1742405160000,"open":0.76645,"high":0.76655,"low":0.76641,"close":0.76642,"volume":1421.239990234375},{"timestamp":1742405220000,"open":0.76643,"high":0.76648,"low":0.76641,"close":0.76644,"volume":1226.489990234375},{"timestamp":1742405280000,"open":0.76643,"high":0.76648,"low":0.76638,"close":0.76641,"volume":1189.3299560546875},{"timestamp":1742405340000,"open":0.76639,"high":0.76639,"low":0.76624,"close":0.76628,"volume":1254.75},{"timestamp":1742405400000,"open":0.76628,"high":0.76631,"low":0.76607,"close":0.76612,"volume":1563.949951171875},{"timestamp":1742405460000,"open":0.7661,"high":0.76623,"low":0.76607,"close":0.7661,"volume":1428.6199951171875},{"timestamp":1742405520000,"open":0.76612,"high":0.76633,"low":0.7661,"close":0.76628,"volume":1168.5},{"timestamp":1742405580000,"open":0.76625,"high":0.76626,"low":0.76613,"close":0.76619,"volume":702.2000122070312},{"timestamp":1742405640000,"open":0.76617,"high":0.7662,"low":0.76607,"close":0.76616,"volume":693.6099853515625},{"timestamp":1742405700000,"open":0.76616,"high":0.76619,"low":0.76601,"close":0.76604,"volume":1761.77001953125},{"timestamp":1742405760000,"open":0.76605,"high":0.76606,"low":0.76582,"close":0.76583,"volume":1318.5400390625},{"timestamp":1742405820000,"open":0.76583,"high":0.76599,"low":0.76577,"close":0.76595,"volume":1558.0999755859375},{"timestamp":1742405880000,"open":0.76594,"high":0.76614,"low":0.7659,"close":0.76593,"volume":3023.85009765625},{"timestamp":1742405940000,"open":0.76595,"high":0.76616,"low":0.76593,"close":0.76613,"volume":1508.280029296875},{"timestamp":1742406000000,"open":0.76612,"high":0.76617,"low":0.76586,"close":0.76588,"volume":1592.530029296875},{"timestamp":1742406060000,"open":0.76593,"high":0.76607,"low":0.76592,"close":0.76603,"volume":1616.1199951171875},{"timestamp":1742406120000,"open":0.76605,"high":0.76612,"low":0.76595,"close":0.76599,"volume":1448.25},{"timestamp":1742406180000,"open":0.76597,"high":0.76604,"low":0.76597,"close":0.76599,"volume":1014.8200073242188},{"timestamp":1742406240000,"open":0.76599,"high":0.76607,"low":0.76592,"close":0.766,"volume":1404},{"timestamp":1742406300000,"open":0.76602,"high":0.76609,"low":0.76592,"close":0.76609,"volume":2254.360107421875},{"timestamp":1742406360000,"open":0.76607,"high":0.76613,"low":0.76604,"close":0.76604,"volume":1857.8499755859375},{"timestamp":1742406420000,"open":0.76603,"high":0.76603,"low":0.76595,"close":0.76601,"volume":1740.1400146484375},{"timestamp":1742406480000,"open":0.76601,"high":0.76601,"low":0.76586,"close":0.76588,"volume":2130.14990234375},{"timestamp":1742406540000,"open":0.76586,"high":0.76589,"low":0.76559,"close":0.76563,"volume":2159.75},{"timestamp":1742406600000,"open":0.76563,"high":0.76582,"low":0.76555,"close":0.76577,"volume":2764.93994140625},{"timestamp":1742406660000,"open":0.76578,"high":0.76583,"low":0.76565,"close":0.76576,"volume":2711.669921875},{"timestamp":1742406720000,"open":0.76577,"high":0.76583,"low":0.76554,"close":0.76556,"volume":6987.759765625},{"timestamp":1742406780000,"open":0.76557,"high":0.76563,"low":0.76552,"close":0.76561,"volume":6334.56982421875},{"timestamp":1742406840000,"open":0.76562,"high":0.76597,"low":0.76554,"close":0.76595,"volume":7566.31005859375},{"timestamp":1742406900000,"open":0.76598,"high":0.76627,"low":0.7659,"close":0.76623,"volume":7748.419921875},{"timestamp":1742406960000,"open":0.76625,"high":0.76642,"low":0.76621,"close":0.76637,"volume":6075.77001953125},{"timestamp":1742407020000,"open":0.76638,"high":0.76645,"low":0.76629,"close":0.76641,"volume":5403.22021484375},{"timestamp":1742407080000,"open":0.76641,"high":0.76674,"low":0.76615,"close":0.7667,"volume":3332.7900390625},{"timestamp":1742407140000,"open":0.7667,"high":0.7667,"low":0.76597,"close":0.76597,"volume":1327.030029296875},{"timestamp":1742407200000,"open":0.7661,"high":0.76766,"low":0.76598,"close":0.76749,"volume":8123.39990234375},{"timestamp":1742407260000,"open":0.76753,"high":0.76775,"low":0.76709,"close":0.76752,"volume":12482.580078125},{"timestamp":1742407320000,"open":0.76753,"high":0.76809,"low":0.76724,"close":0.76777,"volume":5247.25},{"timestamp":1742407380000,"open":0.76778,"high":0.76863,"low":0.76755,"close":0.7679,"volume":3093.6201171875},{"timestamp":1742407440000,"open":0.7679,"high":0.76858,"low":0.7679,"close":0.7684,"volume":1814.1400146484375},{"timestamp":1742407500000,"open":0.76832,"high":0.7684,"low":0.76802,"close":0.76819,"volume":1878.8399658203125},{"timestamp":1742407560000,"open":0.76819,"high":0.76838,"low":0.76776,"close":0.76786,"volume":2070.52001953125},{"timestamp":1742407620000,"open":0.76786,"high":0.76795,"low":0.76764,"close":0.76792,"volume":1758.8399658203125},{"timestamp":1742407680000,"open":0.76793,"high":0.76824,"low":0.76787,"close":0.76821,"volume":1645.8299560546875},{"timestamp":1742407740000,"open":0.76821,"high":0.76846,"low":0.7682,"close":0.76838,"volume":5791.43994140625},{"timestamp":1742407800000,"open":0.76837,"high":0.7686,"low":0.76832,"close":0.76853,"volume":7262.97998046875},{"timestamp":1742407860000,"open":0.76853,"high":0.76873,"low":0.76811,"close":0.76814,"volume":8657.66015625},{"timestamp":1742407920000,"open":0.76812,"high":0.76822,"low":0.76796,"close":0.76815,"volume":2776.1201171875},{"timestamp":1742407980000,"open":0.76815,"high":0.7682,"low":0.76795,"close":0.768,"volume":5443.22998046875},{"timestamp":1742408040000,"open":0.76801,"high":0.76808,"low":0.76783,"close":0.76791,"volume":975},{"timestamp":1742408100000,"open":0.7679,"high":0.76804,"low":0.7678,"close":0.76791,"volume":1180.1500244140625},{"timestamp":1742408160000,"open":0.7679,"high":0.76817,"low":0.7679,"close":0.76793,"volume":1410.469970703125},{"timestamp":1742408220000,"open":0.76792,"high":0.76793,"low":0.76738,"close":0.76744,"volume":2884.18994140625},{"timestamp":1742408280000,"open":0.76746,"high":0.76757,"low":0.76718,"close":0.76721,"volume":4445.580078125},{"timestamp":1742408340000,"open":0.76721,"high":0.76762,"low":0.76701,"close":0.76701,"volume":4777.93994140625},{"timestamp":1742408400000,"open":0.76702,"high":0.76721,"low":0.7669,"close":0.7672,"volume":3707.949951171875},{"timestamp":1742408460000,"open":0.7672,"high":0.76746,"low":0.76681,"close":0.76682,"volume":4424.16015625},{"timestamp":1742408520000,"open":0.76677,"high":0.76711,"low":0.7667,"close":0.76701,"volume":5309.330078125},{"timestamp":1742408580000,"open":0.76702,"high":0.76729,"low":0.76702,"close":0.76728,"volume":4326.3798828125},{"timestamp":1742408640000,"open":0.76729,"high":0.76757,"low":0.76727,"close":0.76734,"volume":8400.8798828125},{"timestamp":1742408700000,"open":0.76737,"high":0.76763,"low":0.76729,"close":0.76758,"volume":9334.349609375},{"timestamp":1742408760000,"open":0.76756,"high":0.76765,"low":0.76728,"close":0.76734,"volume":8568.8798828125},{"timestamp":1742408820000,"open":0.76732,"high":0.76743,"low":0.76723,"close":0.76735,"volume":12365.2001953125},{"timestamp":1742408880000,"open":0.76734,"high":0.76754,"low":0.76728,"close":0.76738,"volume":9104.2900390625},{"timestamp":1742408940000,"open":0.76736,"high":0.7675,"low":0.76736,"close":0.76741,"volume":8652.9599609375},{"timestamp":1742409000000,"open":0.76736,"high":0.76768,"low":0.76736,"close":0.76742,"volume":6245.18994140625},{"timestamp":1742409060000,"open":0.76747,"high":0.76781,"low":0.7673,"close":0.76777,"volume":12139.8603515625},{"timestamp":1742409120000,"open":0.76775,"high":0.7679,"low":0.76771,"close":0.76778,"volume":11325.2099609375},{"timestamp":1742409180000,"open":0.76781,"high":0.76795,"low":0.76769,"close":0.76786,"volume":3248.409912109375},{"timestamp":1742409240000,"open":0.76789,"high":0.76823,"low":0.76781,"close":0.76819,"volume":2671.0400390625},{"timestamp":1742409300000,"open":0.76819,"high":0.76846,"low":0.76816,"close":0.76839,"volume":10558.16015625},{"timestamp":1742409360000,"open":0.76843,"high":0.76863,"low":0.76819,"close":0.76825,"volume":13558.9697265625},{"timestamp":1742409420000,"open":0.76823,"high":0.76942,"low":0.76823,"close":0.76876,"volume":10654.009765625},{"timestamp":1742409480000,"open":0.76853,"high":0.76854,"low":0.76785,"close":0.76795,"volume":16520.349609375},{"timestamp":1742409540000,"open":0.76795,"high":0.76852,"low":0.76771,"close":0.76849,"volume":10507.150390625},{"timestamp":1742409600000,"open":0.7685,"high":0.76868,"low":0.7684,"close":0.76854,"volume":13216.7802734375},{"timestamp":1742409660000,"open":0.76855,"high":0.7691,"low":0.76842,"close":0.76901,"volume":12901.7001953125},{"timestamp":1742409720000,"open":0.76901,"high":0.76943,"low":0.76891,"close":0.76942,"volume":14965.16015625},{"timestamp":1742409780000,"open":0.7694,"high":0.76962,"low":0.76936,"close":0.76941,"volume":12425.73046875},{"timestamp":1742409840000,"open":0.7694,"high":0.7696,"low":0.76919,"close":0.76958,"volume":13098.150390625},{"timestamp":1742409900000,"open":0.7696,"high":0.76969,"low":0.76931,"close":0.76937,"volume":12667.759765625},{"timestamp":1742409960000,"open":0.76936,"high":0.76936,"low":0.76898,"close":0.76904,"volume":15047.1904296875},{"timestamp":1742410020000,"open":0.76905,"high":0.76929,"low":0.7689,"close":0.76926,"volume":14297.98046875},{"timestamp":1742410080000,"open":0.76925,"high":0.76935,"low":0.76898,"close":0.769,"volume":13947.0703125},{"timestamp":1742410140000,"open":0.76904,"high":0.76948,"low":0.76898,"close":0.76921,"volume":16406.509765625},{"timestamp":1742410200000,"open":0.7692,"high":0.7694,"low":0.76916,"close":0.76918,"volume":16456.720703125},{"timestamp":1742410260000,"open":0.76915,"high":0.76923,"low":0.76889,"close":0.76909,"volume":16375},{"timestamp":1742410320000,"open":0.76906,"high":0.76927,"low":0.76897,"close":0.76909,"volume":14173.2001953125},{"timestamp":1742410380000,"open":0.76912,"high":0.7692,"low":0.76904,"close":0.76917,"volume":11022.3701171875},{"timestamp":1742410440000,"open":0.76915,"high":0.7692,"low":0.76895,"close":0.76912,"volume":10779.5},{"timestamp":1742410500000,"open":0.76914,"high":0.76919,"low":0.76885,"close":0.76917,"volume":5180.47021484375},{"timestamp":1742410560000,"open":0.76918,"high":0.76952,"low":0.76918,"close":0.76947,"volume":7012.93994140625},{"timestamp":1742410620000,"open":0.76948,"high":0.76964,"low":0.7694,"close":0.76954,"volume":2708.929931640625},{"timestamp":1742410680000,"open":0.76952,"high":0.76964,"low":0.76944,"close":0.76956,"volume":3820.68994140625},{"timestamp":1742410740000,"open":0.76958,"high":0.77022,"low":0.76951,"close":0.77008,"volume":7553.27978515625},{"timestamp":1742410800000,"open":0.77018,"high":0.77026,"low":0.76969,"close":0.76985,"volume":6589.56982421875},{"timestamp":1742410860000,"open":0.76985,"high":0.76987,"low":0.76967,"close":0.76973,"volume":6178.43994140625},{"timestamp":1742410920000,"open":0.76971,"high":0.76974,"low":0.76952,"close":0.76953,"volume":4097.4501953125},{"timestamp":1742410980000,"open":0.76953,"high":0.76966,"low":0.76934,"close":0.76962,"volume":3014.2900390625},{"timestamp":1742411040000,"open":0.7696,"high":0.76977,"low":0.76951,"close":0.76957,"volume":6326.740234375},{"timestamp":1742411100000,"open":0.76958,"high":0.76962,"low":0.76928,"close":0.76932,"volume":5758.4501953125},{"timestamp":1742411160000,"open":0.7693,"high":0.76941,"low":0.76928,"close":0.76937,"volume":3625.6201171875},{"timestamp":1742411220000,"open":0.76936,"high":0.76968,"low":0.7693,"close":0.76966,"volume":2171.1201171875},{"timestamp":1742411280000,"open":0.76962,"high":0.77001,"low":0.76956,"close":0.76998,"volume":2776.010009765625},{"timestamp":1742411340000,"open":0.76996,"high":0.76996,"low":0.76967,"close":0.76975,"volume":3738.1201171875},{"timestamp":1742411400000,"open":0.7698,"high":0.7702,"low":0.76978,"close":0.77017,"volume":7132.6298828125},{"timestamp":1742411460000,"open":0.77018,"high":0.77021,"low":0.76968,"close":0.76972,"volume":3357.860107421875},{"timestamp":1742411520000,"open":0.76973,"high":0.76979,"low":0.7693,"close":0.76945,"volume":2495.14990234375},{"timestamp":1742411580000,"open":0.76945,"high":0.76949,"low":0.76929,"close":0.76936,"volume":2795.1298828125},{"timestamp":1742411640000,"open":0.7694,"high":0.7694,"low":0.76906,"close":0.76907,"volume":2750.4599609375},{"timestamp":1742411700000,"open":0.76907,"high":0.76929,"low":0.76907,"close":0.76919,"volume":2029.4599609375},{"timestamp":1742411760000,"open":0.76918,"high":0.76924,"low":0.76877,"close":0.76877,"volume":3606.85009765625},{"timestamp":1742411820000,"open":0.76875,"high":0.76878,"low":0.76838,"close":0.76845,"volume":4322.759765625},{"timestamp":1742411880000,"open":0.76845,"high":0.76846,"low":0.76816,"close":0.76834,"volume":5321.52978515625},{"timestamp":1742411940000,"open":0.76831,"high":0.76839,"low":0.76808,"close":0.76829,"volume":7598.419921875},{"timestamp":1742412000000,"open":0.76825,"high":0.76862,"low":0.76825,"close":0.76842,"volume":8380},{"timestamp":1742412060000,"open":0.76852,"high":0.76852,"low":0.7683,"close":0.76843,"volume":2113.719970703125},{"timestamp":1742412120000,"open":0.76843,"high":0.76852,"low":0.7683,"close":0.76832,"volume":1366.719970703125},{"timestamp":1742412180000,"open":0.76831,"high":0.76831,"low":0.76772,"close":0.76776,"volume":2397.179931640625},{"timestamp":1742412240000,"open":0.76779,"high":0.76801,"low":0.76777,"close":0.76783,"volume":915.530029296875},{"timestamp":1742412300000,"open":0.76782,"high":0.76788,"low":0.76771,"close":0.76788,"volume":915.530029296875},{"timestamp":1742412360000,"open":0.76787,"high":0.7679,"low":0.76774,"close":0.76782,"volume":933.5},{"timestamp":1742412420000,"open":0.76781,"high":0.76799,"low":0.76777,"close":0.76792,"volume":1905.9599609375},{"timestamp":1742412480000,"open":0.76792,"high":0.76804,"low":0.76788,"close":0.76796,"volume":1474.6300048828125},{"timestamp":1742412540000,"open":0.76793,"high":0.76794,"low":0.76783,"close":0.76793,"volume":1254.699951171875},{"timestamp":1742412600000,"open":0.76788,"high":0.76799,"low":0.76774,"close":0.76798,"volume":1058.4599609375},{"timestamp":1742412660000,"open":0.76796,"high":0.76803,"low":0.76779,"close":0.7678,"volume":796.7899780273438},{"timestamp":1742412720000,"open":0.7678,"high":0.76797,"low":0.76778,"close":0.76792,"volume":719.4199829101562},{"timestamp":1742412780000,"open":0.76793,"high":0.7684,"low":0.76793,"close":0.76838,"volume":1058.2099609375},{"timestamp":1742412840000,"open":0.76841,"high":0.76854,"low":0.76824,"close":0.76827,"volume":772.8499755859375},{"timestamp":1742412900000,"open":0.76827,"high":0.7684,"low":0.76822,"close":0.7684,"volume":784.739990234375},{"timestamp":1742412960000,"open":0.7684,"high":0.7684,"low":0.76828,"close":0.76836,"volume":808.52001953125},{"timestamp":1742413020000,"open":0.76836,"high":0.76848,"low":0.76826,"close":0.76846,"volume":808.9299926757812},{"timestamp":1742413080000,"open":0.76847,"high":0.76851,"low":0.76841,"close":0.76848,"volume":569.5900268554688},{"timestamp":1742413140000,"open":0.76848,"high":0.76848,"low":0.76835,"close":0.76841,"volume":784.739990234375},{"timestamp":1742413200000,"open":0.76842,"high":0.76845,"low":0.76824,"close":0.76824,"volume":648.3699951171875},{"timestamp":1742413260000,"open":0.76826,"high":0.7684,"low":0.76826,"close":0.76837,"volume":725.6400146484375},{"timestamp":1742413320000,"open":0.76836,"high":0.76842,"low":0.76835,"close":0.76841,"volume":820.5900268554688},{"timestamp":1742413380000,"open":0.76842,"high":0.76847,"low":0.76831,"close":0.76837,"volume":1052.52001953125},{"timestamp":1742413440000,"open":0.76837,"high":0.76857,"low":0.76836,"close":0.76856,"volume":1361.7099609375},{"timestamp":1742413500000,"open":0.76857,"high":0.76874,"low":0.76856,"close":0.76869,"volume":1010.9199829101562},{"timestamp":1742413560000,"open":0.76864,"high":0.76867,"low":0.76841,"close":0.76849,"volume":1028.7099609375},{"timestamp":1742413620000,"open":0.76847,"high":0.76849,"low":0.76829,"close":0.76833,"volume":1141.5400390625},{"timestamp":1742413680000,"open":0.76834,"high":0.76841,"low":0.76831,"close":0.76841,"volume":1222.93994140625},{"timestamp":1742413740000,"open":0.7684,"high":0.76857,"low":0.76835,"close":0.76857,"volume":1194.9000244140625},{"timestamp":1742413800000,"open":0.76859,"high":0.76873,"low":0.76857,"close":0.76873,"volume":998.5599975585938},{"timestamp":1742413860000,"open":0.76871,"high":0.76875,"low":0.76842,"close":0.7685,"volume":876.77001953125},{"timestamp":1742413920000,"open":0.76853,"high":0.76866,"low":0.76849,"close":0.76866,"volume":981.030029296875},{"timestamp":1742413980000,"open":0.76859,"high":0.76872,"low":0.7683,"close":0.76833,"volume":2081.2900390625},{"timestamp":1742414040000,"open":0.76832,"high":0.76836,"low":0.76795,"close":0.76811,"volume":3755.699951171875},{"timestamp":1742414100000,"open":0.76812,"high":0.7684,"low":0.76809,"close":0.76838,"volume":4994.77001953125},{"timestamp":1742414160000,"open":0.76833,"high":0.76837,"low":0.76815,"close":0.76832,"volume":5823.509765625},{"timestamp":1742414220000,"open":0.76829,"high":0.76832,"low":0.76807,"close":0.76817,"volume":6862.64990234375},{"timestamp":1742414280000,"open":0.76817,"high":0.76817,"low":0.76803,"close":0.76804,"volume":4430.85009765625},{"timestamp":1742414340000,"open":0.76812,"high":0.7683,"low":0.76811,"close":0.76827,"volume":8220.4404296875},{"timestamp":1742414400000,"open":0.76822,"high":0.76835,"low":0.76819,"close":0.76829,"volume":5745.5},{"timestamp":1742414460000,"open":0.76829,"high":0.7684,"low":0.76827,"close":0.76835,"volume":3759.85009765625},{"timestamp":1742414520000,"open":0.76835,"high":0.76842,"low":0.76831,"close":0.76834,"volume":3224.2099609375},{"timestamp":1742414580000,"open":0.76835,"high":0.76835,"low":0.76825,"close":0.76833,"volume":4937.3701171875},{"timestamp":1742414640000,"open":0.76833,"high":0.76834,"low":0.76825,"close":0.76831,"volume":4834.64013671875},{"timestamp":1742414700000,"open":0.7683,"high":0.76831,"low":0.76813,"close":0.76828,"volume":5602.22021484375},{"timestamp":1742414760000,"open":0.76827,"high":0.76832,"low":0.76824,"close":0.7683,"volume":5924.669921875},{"timestamp":1742414820000,"open":0.7683,"high":0.76831,"low":0.76825,"close":0.76829,"volume":7554.4599609375},{"timestamp":1742414880000,"open":0.76831,"high":0.76831,"low":0.76805,"close":0.7681,"volume":7134.47021484375},{"timestamp":1742414940000,"open":0.7681,"high":0.7681,"low":0.76804,"close":0.76809,"volume":8279.849609375},{"timestamp":1742415000000,"open":0.7681,"high":0.76832,"low":0.76806,"close":0.76831,"volume":10057.509765625},{"timestamp":1742415060000,"open":0.76832,"high":0.76848,"low":0.76825,"close":0.76845,"volume":8422.9599609375},{"timestamp":1742415120000,"open":0.76848,"high":0.76873,"low":0.76845,"close":0.76862,"volume":2667.93994140625},{"timestamp":1742415180000,"open":0.76863,"high":0.7687,"low":0.76862,"close":0.76863,"volume":1328.7099609375},{"timestamp":1742415240000,"open":0.76865,"high":0.76889,"low":0.76861,"close":0.76889,"volume":3801.330078125},{"timestamp":1742415300000,"open":0.76889,"high":0.76901,"low":0.7688,"close":0.76887,"volume":3356.10009765625},{"timestamp":1742415360000,"open":0.76884,"high":0.76889,"low":0.76875,"close":0.76886,"volume":4441.81982421875},{"timestamp":1742415420000,"open":0.76887,"high":0.76892,"low":0.76884,"close":0.76892,"volume":3044.47998046875},{"timestamp":1742415480000,"open":0.76891,"high":0.76904,"low":0.76886,"close":0.76888,"volume":3201.169921875},{"timestamp":1742415540000,"open":0.76889,"high":0.76889,"low":0.76878,"close":0.7688,"volume":2866.1201171875},{"timestamp":1742415600000,"open":0.76878,"high":0.76888,"low":0.76872,"close":0.76874,"volume":2042.8399658203125},{"timestamp":1742415660000,"open":0.76875,"high":0.7688,"low":0.76874,"close":0.76878,"volume":1755.300048828125},{"timestamp":1742415720000,"open":0.76877,"high":0.76886,"low":0.76877,"close":0.76885,"volume":2338.570068359375},{"timestamp":1742415780000,"open":0.76885,"high":0.76889,"low":0.76882,"close":0.76885,"volume":1602.6600341796875},{"timestamp":1742415840000,"open":0.76885,"high":0.76889,"low":0.76882,"close":0.76889,"volume":2626.949951171875},{"timestamp":1742415900000,"open":0.76889,"high":0.76894,"low":0.76889,"close":0.76893,"volume":2283.429931640625},{"timestamp":1742415960000,"open":0.76893,"high":0.76894,"low":0.76889,"close":0.7689,"volume":561.9400024414062},{"timestamp":1742416020000,"open":0.76891,"high":0.76893,"low":0.76889,"close":0.76889,"volume":695.719970703125},{"timestamp":1742416080000,"open":0.76892,"high":0.76892,"low":0.76885,"close":0.76892,"volume":1433.030029296875},{"timestamp":1742416140000,"open":0.76892,"high":0.76894,"low":0.76873,"close":0.76874,"volume":2318.93994140625},{"timestamp":1742416200000,"open":0.76875,"high":0.7688,"low":0.76869,"close":0.76879,"volume":8557.76953125},{"timestamp":1742416260000,"open":0.7688,"high":0.76885,"low":0.76868,"close":0.7688,"volume":7501.56982421875},{"timestamp":1742416320000,"open":0.76876,"high":0.76886,"low":0.76871,"close":0.76875,"volume":12101.5},{"timestamp":1742416380000,"open":0.76876,"high":0.76886,"low":0.7687,"close":0.76881,"volume":6049.41015625},{"timestamp":1742416440000,"open":0.76881,"high":0.7689,"low":0.76877,"close":0.76889,"volume":4184.7001953125},{"timestamp":1742416500000,"open":0.76885,"high":0.76903,"low":0.76879,"close":0.76899,"volume":4865.830078125},{"timestamp":1742416560000,"open":0.76894,"high":0.76901,"low":0.76887,"close":0.7689,"volume":8560.6201171875},{"timestamp":1742416620000,"open":0.7689,"high":0.769,"low":0.76888,"close":0.76888,"volume":7448.4599609375},{"timestamp":1742416680000,"open":0.7689,"high":0.76901,"low":0.76886,"close":0.76889,"volume":5687.60009765625},{"timestamp":1742416740000,"open":0.76891,"high":0.76897,"low":0.76886,"close":0.76893,"volume":6323.68994140625},{"timestamp":1742416800000,"open":0.76893,"high":0.76904,"low":0.7689,"close":0.769,"volume":5964.68994140625},{"timestamp":1742416860000,"open":0.769,"high":0.7691,"low":0.76896,"close":0.76907,"volume":4838.080078125},{"timestamp":1742416920000,"open":0.76909,"high":0.76912,"low":0.76898,"close":0.769,"volume":5638.97998046875},{"timestamp":1742416980000,"open":0.76899,"high":0.76902,"low":0.76888,"close":0.76889,"volume":5714.759765625},{"timestamp":1742417040000,"open":0.7689,"high":0.76896,"low":0.76886,"close":0.76893,"volume":777.8699951171875},{"timestamp":1742417100000,"open":0.76891,"high":0.76895,"low":0.76883,"close":0.76891,"volume":597.6400146484375},{"timestamp":1742417160000,"open":0.76897,"high":0.76904,"low":0.76873,"close":0.76904,"volume":722.52001953125},{"timestamp":1742417220000,"open":0.76905,"high":0.76906,"low":0.769,"close":0.76901,"volume":463.79998779296875},{"timestamp":1742417280000,"open":0.76903,"high":0.76905,"low":0.76901,"close":0.76902,"volume":324.07000732421875},{"timestamp":1742417340000,"open":0.76903,"high":0.76907,"low":0.76897,"close":0.76902,"volume":764.0800170898438},{"timestamp":1742417400000,"open":0.76894,"high":0.76904,"low":0.7689,"close":0.76899,"volume":945.5},{"timestamp":1742417460000,"open":0.76904,"high":0.7691,"low":0.76898,"close":0.76902,"volume":731.4400024414062},{"timestamp":1742417520000,"open":0.76903,"high":0.76908,"low":0.76899,"close":0.76903,"volume":588.7000122070312},{"timestamp":1742417580000,"open":0.76904,"high":0.76917,"low":0.76882,"close":0.76915,"volume":1863.4599609375},{"timestamp":1742417640000,"open":0.76915,"high":0.76915,"low":0.7688,"close":0.76912,"volume":831.7899780273438},{"timestamp":1742417700000,"open":0.76911,"high":0.76923,"low":0.76865,"close":0.7687,"volume":1363.6199951171875},{"timestamp":1742417760000,"open":0.7687,"high":0.76902,"low":0.76853,"close":0.76884,"volume":5059.97998046875},{"timestamp":1742417820000,"open":0.76884,"high":0.76886,"low":0.76803,"close":0.76807,"volume":1750.9000244140625},{"timestamp":1742417880000,"open":0.76808,"high":0.76884,"low":0.76794,"close":0.76875,"volume":1756.9100341796875},{"timestamp":1742417940000,"open":0.76879,"high":0.76895,"low":0.76863,"close":0.76892,"volume":106.91999816894531},{"timestamp":1742418240000,"open":0.76786,"high":0.76786,"low":0.76786,"close":0.76786,"volume":8.899999618530273},{"timestamp":1742418300000,"open":0.76773,"high":0.76796,"low":0.76771,"close":0.76782,"volume":80.11000061035156},{"timestamp":1742418360000,"open":0.76783,"high":0.76783,"low":0.76783,"close":0.76783,"volume":11.869999885559082},{"timestamp":1742418420000,"open":0.76771,"high":0.76772,"low":0.7677,"close":0.7677,"volume":106.83000183105469},{"timestamp":1742418480000,"open":0.76772,"high":0.76773,"low":0.76771,"close":0.76771,"volume":50.439998626708984},{"timestamp":1742418540000,"open":0.76773,"high":0.76773,"low":0.76771,"close":0.76771,"volume":35.599998474121094},{"timestamp":1742418600000,"open":0.76773,"high":0.76792,"low":0.76574,"close":0.76788,"volume":86.08999633789062},{"timestamp":1742418660000,"open":0.7679,"high":0.7679,"low":0.76784,"close":0.76784,"volume":32.650001525878906},{"timestamp":1742418720000,"open":0.76783,"high":0.76784,"low":0.76774,"close":0.76784,"volume":59.349998474121094},{"timestamp":1742418780000,"open":0.76784,"high":0.76785,"low":0.76784,"close":0.76784,"volume":35.61000061035156},{"timestamp":1742418900000,"open":0.76785,"high":0.76785,"low":0.76771,"close":0.76772,"volume":41.540000915527344},{"timestamp":1742419020000,"open":0.76772,"high":0.76772,"low":0.76772,"close":0.76772,"volume":8.899999618530273},{"timestamp":1742419080000,"open":0.76771,"high":0.76771,"low":0.76771,"close":0.76771,"volume":8.899999618530273},{"timestamp":1742419140000,"open":0.76796,"high":0.76796,"low":0.76771,"close":0.76784,"volume":44.5},{"timestamp":1742419200000,"open":0.76785,"high":0.76785,"low":0.76785,"close":0.76785,"volume":8.899999618530273},{"timestamp":1742419320000,"open":0.76772,"high":0.76772,"low":0.76772,"close":0.76772,"volume":20.770000457763672},{"timestamp":1742419380000,"open":0.76772,"high":0.76773,"low":0.76772,"close":0.76773,"volume":20.770000457763672},{"timestamp":1742419440000,"open":0.76772,"high":0.76773,"low":0.76772,"close":0.76773,"volume":35.599998474121094},{"timestamp":1742419500000,"open":0.76787,"high":0.76787,"low":0.76787,"close":0.76787,"volume":8.899999618530273},{"timestamp":1742419560000,"open":0.76789,"high":0.76789,"low":0.76789,"close":0.76789,"volume":8.899999618530273},{"timestamp":1742419620000,"open":0.76805,"high":0.76806,"low":0.76805,"close":0.76806,"volume":35.599998474121094},{"timestamp":1742419680000,"open":0.76807,"high":0.76808,"low":0.7679,"close":0.76808,"volume":71.19999694824219},{"timestamp":1742419740000,"open":0.76808,"high":0.76808,"low":0.76807,"close":0.76808,"volume":89},{"timestamp":1742419800000,"open":0.76791,"high":0.76811,"low":0.7679,"close":0.7681,"volume":62.29999923706055},{"timestamp":1742419860000,"open":0.76809,"high":0.76811,"low":0.76809,"close":0.76811,"volume":53.400001525878906},{"timestamp":1742419920000,"open":0.76811,"high":0.76811,"low":0.76811,"close":0.76811,"volume":35.599998474121094},{"timestamp":1742419980000,"open":0.76811,"high":0.76812,"low":0.7681,"close":0.76811,"volume":44.5},{"timestamp":1742420040000,"open":0.76812,"high":0.76812,"low":0.7681,"close":0.7681,"volume":17.799999237060547},{"timestamp":1742420100000,"open":0.7681,"high":0.76811,"low":0.76797,"close":0.76811,"volume":44.5},{"timestamp":1742420160000,"open":0.7681,"high":0.7681,"low":0.76801,"close":0.76801,"volume":17.799999237060547},{"timestamp":1742420220000,"open":0.76797,"high":0.76811,"low":0.76797,"close":0.76811,"volume":44.5},{"timestamp":1742420280000,"open":0.76796,"high":0.76811,"low":0.76796,"close":0.768,"volume":124.5999984741211},{"timestamp":1742420340000,"open":0.76811,"high":0.76811,"low":0.76801,"close":0.76807,"volume":71.19999694824219},{"timestamp":1742420400000,"open":0.76801,"high":0.7681,"low":0.76796,"close":0.76796,"volume":75.66000366210938},{"timestamp":1742420460000,"open":0.76795,"high":0.76813,"low":0.76795,"close":0.76813,"volume":43.02000045776367},{"timestamp":1742420520000,"open":0.76813,"high":0.76813,"low":0.76797,"close":0.76808,"volume":66.75},{"timestamp":1742420580000,"open":0.76801,"high":0.76808,"low":0.76795,"close":0.76796,"volume":22.25},{"timestamp":1742420640000,"open":0.76795,"high":0.76808,"low":0.76795,"close":0.76807,"volume":162.05999755859375},{"timestamp":1742420700000,"open":0.76808,"high":0.76808,"low":0.76803,"close":0.76805,"volume":627.7899780273438},{"timestamp":1742420760000,"open":0.76805,"high":0.76807,"low":0.76804,"close":0.76807,"volume":837.1599731445312},{"timestamp":1742420820000,"open":0.76806,"high":0.76821,"low":0.76806,"close":0.76821,"volume":89},{"timestamp":1742420880000,"open":0.76814,"high":0.76821,"low":0.76814,"close":0.76821,"volume":62.29999923706055},{"timestamp":1742420940000,"open":0.76813,"high":0.76814,"low":0.76806,"close":0.76808,"volume":102.37000274658203},{"timestamp":1742421000000,"open":0.76808,"high":0.76808,"low":0.76806,"close":0.76807,"volume":44.529998779296875},{"timestamp":1742421060000,"open":0.76808,"high":0.76808,"low":0.76795,"close":0.76795,"volume":31.149999618530273},{"timestamp":1742421120000,"open":0.76794,"high":0.76795,"low":0.76794,"close":0.76794,"volume":72.70999908447266},{"timestamp":1742421180000,"open":0.76795,"high":0.76795,"low":0.76792,"close":0.76795,"volume":48.06999969482422},{"timestamp":1742421240000,"open":0.76795,"high":0.76796,"low":0.76794,"close":0.76796,"volume":81.30000305175781},{"timestamp":1742421300000,"open":0.76794,"high":0.76805,"low":0.76794,"close":0.768,"volume":50.439998626708984},{"timestamp":1742421360000,"open":0.76816,"high":0.76817,"low":0.76802,"close":0.76802,"volume":84.56999969482422},{"timestamp":1742421420000,"open":0.7681,"high":0.76812,"low":0.76795,"close":0.76796,"volume":187.10000610351562},{"timestamp":1742421480000,"open":0.76811,"high":0.76811,"low":0.76796,"close":0.76796,"volume":114.29000091552734},{"timestamp":1742421540000,"open":0.76796,"high":0.76796,"low":0.76796,"close":0.76796,"volume":10.390000343322754},{"timestamp":1742421600000,"open":0.7688,"high":0.7688,"low":0.76854,"close":0.76854,"volume":142.55999755859375},{"timestamp":1742421660000,"open":0.76868,"high":0.76868,"low":0.76847,"close":0.76847,"volume":191.55999755859375},{"timestamp":1742421720000,"open":0.76856,"high":0.7686,"low":0.76854,"close":0.76857,"volume":66.75},{"timestamp":1742421780000,"open":0.76871,"high":0.76872,"low":0.76862,"close":0.76867,"volume":44.5},{"timestamp":1742421840000,"open":0.76859,"high":0.76885,"low":0.76852,"close":0.76879,"volume":1482.8900146484375},{"timestamp":1742421900000,"open":0.7688,"high":0.76907,"low":0.76865,"close":0.7689,"volume":829.1500244140625},{"timestamp":1742421960000,"open":0.76882,"high":0.76914,"low":0.76882,"close":0.76897,"volume":309.0899963378906},{"timestamp":1742422020000,"open":0.76897,"high":0.76901,"low":0.76865,"close":0.76887,"volume":463.6499938964844},{"timestamp":1742422080000,"open":0.76889,"high":0.76898,"low":0.76858,"close":0.76898,"volume":175.36000061035156},{"timestamp":1742422140000,"open":0.76889,"high":0.7689,"low":0.76864,"close":0.7688,"volume":872.3699951171875},{"timestamp":1742422200000,"open":0.76874,"high":0.76885,"low":0.76843,"close":0.76858,"volume":1703.1800537109375},{"timestamp":1742422260000,"open":0.76874,"high":0.76878,"low":0.76853,"close":0.76854,"volume":585.72998046875},{"timestamp":1742422320000,"open":0.76857,"high":0.76865,"low":0.76852,"close":0.76865,"volume":395.44000244140625},{"timestamp":1742422380000,"open":0.76867,"high":0.7689,"low":0.76866,"close":0.76872,"volume":386.3299865722656},{"timestamp":1742422440000,"open":0.76873,"high":0.76873,"low":0.76847,"close":0.76847,"volume":38.619998931884766},{"timestamp":1742422500000,"open":0.76888,"high":0.76964,"low":0.76846,"close":0.76957,"volume":518.1900024414062},{"timestamp":1742422560000,"open":0.76958,"high":0.76963,"low":0.7689,"close":0.76947,"volume":1009.6699829101562},{"timestamp":1742422620000,"open":0.76948,"high":0.76954,"low":0.76908,"close":0.7695,"volume":632.4199829101562},{"timestamp":1742422680000,"open":0.76947,"high":0.76947,"low":0.76922,"close":0.76931,"volume":637.1900024414062},{"timestamp":1742422740000,"open":0.76932,"high":0.76939,"low":0.76893,"close":0.76929,"volume":255.50999450683594},{"timestamp":1742422800000,"open":0.76931,"high":0.76938,"low":0.76911,"close":0.76928,"volume":864.510009765625},{"timestamp":1742422860000,"open":0.76927,"high":0.76927,"low":0.76894,"close":0.76926,"volume":524.5},{"timestamp":1742422920000,"open":0.76928,"high":0.7694,"low":0.76908,"close":0.76927,"volume":496.1499938964844},{"timestamp":1742422980000,"open":0.76926,"high":0.76927,"low":0.76903,"close":0.76903,"volume":102.43000030517578},{"timestamp":1742423040000,"open":0.76901,"high":0.76938,"low":0.76898,"close":0.76903,"volume":613.3699951171875},{"timestamp":1742423100000,"open":0.769,"high":0.76933,"low":0.76897,"close":0.76933,"volume":580.9000244140625},{"timestamp":1742423160000,"open":0.76932,"high":0.76934,"low":0.76906,"close":0.76934,"volume":357.95001220703125},{"timestamp":1742423220000,"open":0.76932,"high":0.76935,"low":0.76916,"close":0.76923,"volume":320.8399963378906},{"timestamp":1742423280000,"open":0.76925,"high":0.76928,"low":0.76886,"close":0.76896,"volume":906.4099731445312},{"timestamp":1742423340000,"open":0.76897,"high":0.76904,"low":0.76877,"close":0.7688,"volume":347.7200012207031},{"timestamp":1742423400000,"open":0.76882,"high":0.76896,"low":0.76859,"close":0.76894,"volume":215.42999267578125},{"timestamp":1742423460000,"open":0.76895,"high":0.76902,"low":0.76855,"close":0.76893,"volume":686.4199829101562},{"timestamp":1742423520000,"open":0.76893,"high":0.76893,"low":0.76866,"close":0.76882,"volume":377.4599914550781},{"timestamp":1742423580000,"open":0.7688,"high":0.76882,"low":0.76877,"close":0.76878,"volume":193.17999267578125},{"timestamp":1742423640000,"open":0.76865,"high":0.76867,"low":0.76852,"close":0.76857,"volume":71.22000122070312},{"timestamp":1742423700000,"open":0.76856,"high":0.76893,"low":0.7685,"close":0.76855,"volume":46},{"timestamp":1742423760000,"open":0.76856,"high":0.76875,"low":0.7685,"close":0.76874,"volume":249.5399932861328},{"timestamp":1742423820000,"open":0.76874,"high":0.76913,"low":0.76852,"close":0.76884,"volume":631.1900024414062},{"timestamp":1742423880000,"open":0.76886,"high":0.76904,"low":0.76881,"close":0.76902,"volume":371.3999938964844},{"timestamp":1742423940000,"open":0.76902,"high":0.76907,"low":0.76869,"close":0.76882,"volume":646.469970703125},{"timestamp":1742424000000,"open":0.76881,"high":0.76891,"low":0.76869,"close":0.76888,"volume":236.3000030517578},{"timestamp":1742424060000,"open":0.76888,"high":0.76916,"low":0.76869,"close":0.76877,"volume":514.2000122070312},{"timestamp":1742424120000,"open":0.76874,"high":0.76874,"low":0.76863,"close":0.76867,"volume":261.57000732421875},{"timestamp":1742424180000,"open":0.76869,"high":0.76869,"low":0.76838,"close":0.76838,"volume":138.08999633789062},{"timestamp":1742424240000,"open":0.76839,"high":0.76878,"low":0.76839,"close":0.76856,"volume":517.1699829101562},{"timestamp":1742424300000,"open":0.76855,"high":0.76865,"low":0.7685,"close":0.76862,"volume":395.30999755859375},{"timestamp":1742424360000,"open":0.76864,"high":0.76869,"low":0.76856,"close":0.76858,"volume":208.0500030517578},{"timestamp":1742424420000,"open":0.76859,"high":0.7686,"low":0.76857,"close":0.76859,"volume":252.6199951171875},{"timestamp":1742424480000,"open":0.76859,"high":0.76862,"low":0.76844,"close":0.76845,"volume":237.67999267578125},{"timestamp":1742424540000,"open":0.76846,"high":0.76904,"low":0.76843,"close":0.76866,"volume":338.739990234375},{"timestamp":1742424600000,"open":0.76863,"high":0.76907,"low":0.76857,"close":0.76884,"volume":577.969970703125},{"timestamp":1742424660000,"open":0.76841,"high":0.76902,"low":0.76841,"close":0.76883,"volume":653.7899780273438},{"timestamp":1742424720000,"open":0.76882,"high":0.76895,"low":0.7686,"close":0.76865,"volume":585.5},{"timestamp":1742424780000,"open":0.76872,"high":0.76874,"low":0.76865,"close":0.76866,"volume":341.7799987792969},{"timestamp":1742424840000,"open":0.76866,"high":0.7688,"low":0.76866,"close":0.7688,"volume":231.77000427246094},{"timestamp":1742424900000,"open":0.7688,"high":0.76885,"low":0.7688,"close":0.76883,"volume":83.12000274658203},{"timestamp":1742424960000,"open":0.76885,"high":0.76885,"low":0.76877,"close":0.76877,"volume":197.5500030517578},{"timestamp":1742425020000,"open":0.76878,"high":0.76898,"low":0.76876,"close":0.76876,"volume":777.260009765625},{"timestamp":1742425080000,"open":0.76874,"high":0.76884,"low":0.76871,"close":0.76883,"volume":436.8999938964844},{"timestamp":1742425140000,"open":0.76879,"high":0.76901,"low":0.76869,"close":0.76871,"volume":411.3800048828125},{"timestamp":1742425200000,"open":0.76876,"high":0.76879,"low":0.76849,"close":0.76878,"volume":485.9700012207031},{"timestamp":1742425260000,"open":0.76877,"high":0.76888,"low":0.76847,"close":0.76882,"volume":475.510009765625},{"timestamp":1742425320000,"open":0.76884,"high":0.76901,"low":0.76851,"close":0.76853,"volume":654.9299926757812},{"timestamp":1742425380000,"open":0.76854,"high":0.76904,"low":0.76851,"close":0.7688,"volume":434.8900146484375},{"timestamp":1742425440000,"open":0.76879,"high":0.76879,"low":0.7684,"close":0.76864,"volume":522.8300170898438},{"timestamp":1742425500000,"open":0.76865,"high":0.7688,"low":0.76861,"close":0.7688,"volume":273.29998779296875},{"timestamp":1742425560000,"open":0.76887,"high":0.76894,"low":0.76847,"close":0.7687,"volume":439.7200012207031},{"timestamp":1742425620000,"open":0.7687,"high":0.7689,"low":0.76858,"close":0.76862,"volume":314.9700012207031},{"timestamp":1742425680000,"open":0.76861,"high":0.76881,"low":0.76861,"close":0.76878,"volume":332.7300109863281},{"timestamp":1742425740000,"open":0.7688,"high":0.76902,"low":0.7684,"close":0.76865,"volume":540.6900024414062},{"timestamp":1742425800000,"open":0.76879,"high":0.76902,"low":0.76848,"close":0.7686,"volume":1227.260009765625},{"timestamp":1742425860000,"open":0.76858,"high":0.76861,"low":0.76854,"close":0.76854,"volume":243.64999389648438},{"timestamp":1742425920000,"open":0.76853,"high":0.76866,"low":0.76853,"close":0.76861,"volume":257.0299987792969},{"timestamp":1742425980000,"open":0.76861,"high":0.76873,"low":0.76858,"close":0.7686,"volume":338.80999755859375},{"timestamp":1742426040000,"open":0.76859,"high":0.76881,"low":0.76859,"close":0.76861,"volume":219.9600067138672},{"timestamp":1742426100000,"open":0.7686,"high":0.76879,"low":0.76851,"close":0.76878,"volume":722.2899780273438},{"timestamp":1742426160000,"open":0.7688,"high":0.76882,"low":0.76842,"close":0.76858,"volume":1013.5499877929688},{"timestamp":1742426220000,"open":0.76857,"high":0.76882,"low":0.76842,"close":0.76861,"volume":2152.070068359375},{"timestamp":1742426280000,"open":0.76862,"high":0.76882,"low":0.76846,"close":0.76875,"volume":2159.52001953125},{"timestamp":1742426340000,"open":0.76876,"high":0.76893,"low":0.76857,"close":0.76862,"volume":2398.760009765625},{"timestamp":1742426400000,"open":0.76861,"high":0.76891,"low":0.76854,"close":0.76867,"volume":3412.389892578125},{"timestamp":1742426460000,"open":0.76869,"high":0.76885,"low":0.76854,"close":0.7688,"volume":3052.77001953125},{"timestamp":1742426520000,"open":0.76878,"high":0.76893,"low":0.76849,"close":0.76865,"volume":2444.89990234375},{"timestamp":1742426580000,"open":0.76865,"high":0.76898,"low":0.7685,"close":0.76895,"volume":1328.8699951171875},{"timestamp":1742426640000,"open":0.76902,"high":0.76924,"low":0.769,"close":0.76923,"volume":456.1300048828125},{"timestamp":1742426700000,"open":0.76919,"high":0.76928,"low":0.76919,"close":0.76927,"volume":595.9099731445312},{"timestamp":1742426760000,"open":0.76927,"high":0.76929,"low":0.76924,"close":0.76925,"volume":343.5199890136719},{"timestamp":1742426820000,"open":0.76926,"high":0.76928,"low":0.76855,"close":0.76869,"volume":1126.5899658203125},{"timestamp":1742426880000,"open":0.76873,"high":0.76888,"low":0.76851,"close":0.76885,"volume":1130.6300048828125},{"timestamp":1742426940000,"open":0.76885,"high":0.76885,"low":0.76852,"close":0.76864,"volume":677.77001953125},{"timestamp":1742427000000,"open":0.76863,"high":0.76887,"low":0.76853,"close":0.76871,"volume":1004.77001953125},{"timestamp":1742427060000,"open":0.76871,"high":0.76927,"low":0.76861,"close":0.76926,"volume":1390.719970703125},{"timestamp":1742427120000,"open":0.76927,"high":0.76929,"low":0.7692,"close":0.76926,"volume":804.75},{"timestamp":1742427180000,"open":0.76926,"high":0.76933,"low":0.76926,"close":0.7693,"volume":441},{"timestamp":1742427240000,"open":0.7693,"high":0.76932,"low":0.76928,"close":0.76932,"volume":504},{"timestamp":1742427300000,"open":0.76931,"high":0.76933,"low":0.76928,"close":0.76932,"volume":652.2899780273438},{"timestamp":1742427360000,"open":0.76932,"high":0.76932,"low":0.76884,"close":0.76921,"volume":1347.47998046875},{"timestamp":1742427420000,"open":0.76921,"high":0.76926,"low":0.76878,"close":0.7689,"volume":2439.93994140625},{"timestamp":1742427480000,"open":0.76887,"high":0.76902,"low":0.76866,"close":0.76889,"volume":3424.260009765625},{"timestamp":1742427540000,"open":0.76897,"high":0.76902,"low":0.76858,"close":0.76882,"volume":1911.2900390625},{"timestamp":1742427600000,"open":0.7689,"high":0.76904,"low":0.7687,"close":0.76896,"volume":793.6300048828125},{"timestamp":1742427660000,"open":0.76896,"high":0.76923,"low":0.76875,"close":0.76921,"volume":1763.5899658203125},{"timestamp":1742427720000,"open":0.76917,"high":0.76926,"low":0.7691,"close":0.7692,"volume":3307.419921875},{"timestamp":1742427780000,"open":0.76916,"high":0.76938,"low":0.76914,"close":0.76932,"volume":2664.699951171875},{"timestamp":1742427840000,"open":0.76932,"high":0.76936,"low":0.76931,"close":0.76935,"volume":1446.93994140625},{"timestamp":1742427900000,"open":0.76936,"high":0.76938,"low":0.76933,"close":0.76937,"volume":1625.550048828125},{"timestamp":1742427960000,"open":0.76938,"high":0.76945,"low":0.76938,"close":0.76944,"volume":525.8599853515625},{"timestamp":1742428020000,"open":0.76943,"high":0.7695,"low":0.76922,"close":0.76943,"volume":3114.449951171875},{"timestamp":1742428080000,"open":0.76946,"high":0.76946,"low":0.76931,"close":0.7694,"volume":2548.570068359375},{"timestamp":1742428140000,"open":0.76944,"high":0.7695,"low":0.76938,"close":0.76946,"volume":586.6099853515625},{"timestamp":1742428200000,"open":0.76943,"high":0.76946,"low":0.76916,"close":0.76945,"volume":2460.8701171875},{"timestamp":1742428260000,"open":0.76945,"high":0.7697,"low":0.76927,"close":0.7697,"volume":2349.5400390625},{"timestamp":1742428320000,"open":0.76967,"high":0.76976,"low":0.76967,"close":0.76972,"volume":727.6099853515625},{"timestamp":1742428380000,"open":0.76974,"high":0.76975,"low":0.76972,"close":0.76973,"volume":392.0400085449219},{"timestamp":1742428440000,"open":0.76973,"high":0.76974,"low":0.76972,"close":0.76973,"volume":669.1199951171875},{"timestamp":1742428500000,"open":0.76973,"high":0.76975,"low":0.76887,"close":0.76887,"volume":1834.3900146484375},{"timestamp":1742428560000,"open":0.76906,"high":0.76954,"low":0.76884,"close":0.76945,"volume":1161.68994140625},{"timestamp":1742428620000,"open":0.7694,"high":0.76954,"low":0.7694,"close":0.76947,"volume":454.6600036621094},{"timestamp":1742428680000,"open":0.76948,"high":0.76962,"low":0.76941,"close":0.76962,"volume":1028.22998046875},{"timestamp":1742428740000,"open":0.76961,"high":0.76963,"low":0.76936,"close":0.7695,"volume":787.530029296875}]