[{"timestamp":1742342400000,"open":0.55768,"high":0.55776,"low":0.55768,"close":0.55768,"volume":19.200000762939453},{"timestamp":1742342460000,"open":0.55769,"high":0.55778,"low":0.55769,"close":0.55775,"volume":18.239999771118164},{"timestamp":1742342520000,"open":0.55774,"high":0.55776,"low":0.55771,"close":0.55773,"volume":10.800000190734863},{"timestamp":1742342580000,"open":0.55771,"high":0.55772,"low":0.55768,"close":0.55771,"volume":12},{"timestamp":1742342640000,"open":0.55772,"high":0.55774,"low":0.55771,"close":0.55774,"volume":4.800000190734863},{"timestamp":1742342700000,"open":0.55774,"high":0.55774,"low":0.55756,"close":0.55767,"volume":22.920000076293945},{"timestamp":1742342760000,"open":0.55765,"high":0.55775,"low":0.55765,"close":0.5577,"volume":15.720000267028809},{"timestamp":1742342820000,"open":0.55771,"high":0.55772,"low":0.55765,"close":0.55772,"volume":12},{"timestamp":1742342880000,"open":0.55772,"high":0.55773,"low":0.55769,"close":0.55771,"volume":8.399999618530273},{"timestamp":1742342940000,"open":0.5577,"high":0.55776,"low":0.5577,"close":0.55774,"volume":12.119999885559082},{"timestamp":1742343000000,"open":0.55773,"high":0.55773,"low":0.55769,"close":0.55769,"volume":4.800000190734863},{"timestamp":1742343060000,"open":0.55771,"high":0.55771,"low":0.55771,"close":0.55771,"volume":1.2000000476837158},{"timestamp":1742343120000,"open":0.55775,"high":0.55779,"low":0.55774,"close":0.55778,"volume":8.399999618530273},{"timestamp":1742343180000,"open":0.55777,"high":0.55777,"low":0.55773,"close":0.55775,"volume":9.600000381469727},{"timestamp":1742343240000,"open":0.55776,"high":0.55776,"low":0.55765,"close":0.55765,"volume":12},{"timestamp":1742343300000,"open":0.55765,"high":0.55771,"low":0.55763,"close":0.55771,"volume":31.059999465942383},{"timestamp":1742343360000,"open":0.5577,"high":0.55772,"low":0.55768,"close":0.55769,"volume":12},{"timestamp":1742343420000,"open":0.55769,"high":0.55773,"low":0.55768,"close":0.55773,"volume":15.600000381469727},{"timestamp":1742343480000,"open":0.5577,"high":0.55773,"low":0.55768,"close":0.55771,"volume":12.989999771118164},{"timestamp":1742343540000,"open":0.55772,"high":0.55774,"low":0.55771,"close":0.55774,"volume":4.800000190734863},{"timestamp":1742343600000,"open":0.55775,"high":0.5578,"low":0.55772,"close":0.55772,"volume":15.600000381469727},{"timestamp":1742343660000,"open":0.55771,"high":0.55772,"low":0.55769,"close":0.55772,"volume":10.800000190734863},{"timestamp":1742343720000,"open":0.55772,"high":0.55783,"low":0.55772,"close":0.55779,"volume":19.059999465942383},{"timestamp":1742343780000,"open":0.55778,"high":0.55782,"low":0.55778,"close":0.55782,"volume":8.399999618530273},{"timestamp":1742343840000,"open":0.55783,"high":0.55785,"low":0.55781,"close":0.55781,"volume":7.199999809265137},{"timestamp":1742343900000,"open":0.55781,"high":0.55784,"low":0.55779,"close":0.55784,"volume":8.520000457763672},{"timestamp":1742343960000,"open":0.55783,"high":0.55787,"low":0.55783,"close":0.55786,"volume":7.199999809265137},{"timestamp":1742344020000,"open":0.55782,"high":0.55792,"low":0.5578,"close":0.55792,"volume":19.940000534057617},{"timestamp":1742344080000,"open":0.55792,"high":0.55792,"low":0.5579,"close":0.5579,"volume":4.800000190734863},{"timestamp":1742344140000,"open":0.55789,"high":0.55789,"low":0.55785,"close":0.55787,"volume":12},{"timestamp":1742344200000,"open":0.55788,"high":0.55789,"low":0.55788,"close":0.55788,"volume":6},{"timestamp":1742344260000,"open":0.55787,"high":0.55788,"low":0.55783,"close":0.55783,"volume":9.600000381469727},{"timestamp":1742344320000,"open":0.55782,"high":0.55788,"low":0.55781,"close":0.55788,"volume":10.800000190734863},{"timestamp":1742344380000,"open":0.55788,"high":0.55788,"low":0.55783,"close":0.55786,"volume":8.399999618530273},{"timestamp":1742344440000,"open":0.55786,"high":0.55794,"low":0.55785,"close":0.55794,"volume":14.399999618530273},{"timestamp":1742344500000,"open":0.55792,"high":0.55798,"low":0.55791,"close":0.55798,"volume":28.920000076293945},{"timestamp":1742344560000,"open":0.55799,"high":0.55805,"low":0.55799,"close":0.55805,"volume":10.800000190734863},{"timestamp":1742344620000,"open":0.55805,"high":0.55809,"low":0.55804,"close":0.55807,"volume":22.799999237060547},{"timestamp":1742344680000,"open":0.55806,"high":0.55808,"low":0.55804,"close":0.55808,"volume":24},{"timestamp":1742344740000,"open":0.55807,"high":0.55812,"low":0.55807,"close":0.55812,"volume":43.20000076293945},{"timestamp":1742344800000,"open":0.55812,"high":0.55813,"low":0.55811,"close":0.55813,"volume":19.200000762939453},{"timestamp":1742344860000,"open":0.55811,"high":0.55817,"low":0.55811,"close":0.55812,"volume":44.400001525878906},{"timestamp":1742344920000,"open":0.55811,"high":0.55816,"low":0.55811,"close":0.55816,"volume":13.199999809265137},{"timestamp":1742344980000,"open":0.55814,"high":0.55819,"low":0.55814,"close":0.55818,"volume":25.200000762939453},{"timestamp":1742345040000,"open":0.55818,"high":0.55822,"low":0.55818,"close":0.5582,"volume":13.199999809265137},{"timestamp":1742345100000,"open":0.5582,"high":0.55827,"low":0.55818,"close":0.55827,"volume":20.520000457763672},{"timestamp":1742345160000,"open":0.55827,"high":0.55827,"low":0.55817,"close":0.55821,"volume":21.719999313354492},{"timestamp":1742345220000,"open":0.5582,"high":0.55821,"low":0.55814,"close":0.55814,"volume":16.799999237060547},{"timestamp":1742345280000,"open":0.55815,"high":0.55821,"low":0.55815,"close":0.55819,"volume":16.920000076293945},{"timestamp":1742345340000,"open":0.55818,"high":0.55825,"low":0.55818,"close":0.55825,"volume":25.200000762939453},{"timestamp":1742345400000,"open":0.55825,"high":0.5583,"low":0.55825,"close":0.5583,"volume":21.600000381469727},{"timestamp":1742345460000,"open":0.5583,"high":0.55834,"low":0.55826,"close":0.55832,"volume":20.399999618530273},{"timestamp":1742345520000,"open":0.55834,"high":0.5584,"low":0.55833,"close":0.55836,"volume":22.31999969482422},{"timestamp":1742345580000,"open":0.55833,"high":0.55833,"low":0.55829,"close":0.55831,"volume":10.800000190734863},{"timestamp":1742345640000,"open":0.55833,"high":0.55835,"low":0.55826,"close":0.55829,"volume":91.44000244140625},{"timestamp":1742345700000,"open":0.55828,"high":0.55833,"low":0.55821,"close":0.55824,"volume":88.26000213623047},{"timestamp":1742345760000,"open":0.55824,"high":0.55829,"low":0.55824,"close":0.55827,"volume":51.880001068115234},{"timestamp":1742345820000,"open":0.55826,"high":0.55828,"low":0.55818,"close":0.55818,"volume":30.18000030517578},{"timestamp":1742345880000,"open":0.55817,"high":0.55821,"low":0.55815,"close":0.55817,"volume":54.56999969482422},{"timestamp":1742345940000,"open":0.55817,"high":0.55821,"low":0.55812,"close":0.55812,"volume":53.279998779296875},{"timestamp":1742346000000,"open":0.55815,"high":0.55821,"low":0.55812,"close":0.55818,"volume":27.479999542236328},{"timestamp":1742346060000,"open":0.55817,"high":0.55817,"low":0.5581,"close":0.5581,"volume":18.329999923706055},{"timestamp":1742346120000,"open":0.5581,"high":0.55811,"low":0.55802,"close":0.55802,"volume":21.899999618530273},{"timestamp":1742346180000,"open":0.55803,"high":0.55807,"low":0.55801,"close":0.55801,"volume":28.920000076293945},{"timestamp":1742346240000,"open":0.55802,"high":0.55808,"low":0.55801,"close":0.55806,"volume":47.029998779296875},{"timestamp":1742346300000,"open":0.55807,"high":0.55809,"low":0.55805,"close":0.55809,"volume":10.920000076293945},{"timestamp":1742346360000,"open":0.55809,"high":0.5581,"low":0.55801,"close":0.55801,"volume":22.950000762939453},{"timestamp":1742346420000,"open":0.55803,"high":0.55806,"low":0.55802,"close":0.55804,"volume":22.219999313354492},{"timestamp":1742346480000,"open":0.55808,"high":0.55808,"low":0.55803,"close":0.55807,"volume":28.030000686645508},{"timestamp":1742346540000,"open":0.55807,"high":0.55815,"low":0.55804,"close":0.55809,"volume":36.790000915527344},{"timestamp":1742346600000,"open":0.55808,"high":0.5581,"low":0.55805,"close":0.55809,"volume":43},{"timestamp":1742346660000,"open":0.5581,"high":0.5581,"low":0.55807,"close":0.5581,"volume":10.5},{"timestamp":1742346720000,"open":0.55807,"high":0.55812,"low":0.55805,"close":0.55806,"volume":31.559999465942383},{"timestamp":1742346780000,"open":0.55805,"high":0.55811,"low":0.55804,"close":0.55808,"volume":28.920000076293945},{"timestamp":1742346840000,"open":0.55809,"high":0.5581,"low":0.55808,"close":0.5581,"volume":3.440000057220459},{"timestamp":1742346900000,"open":0.55812,"high":0.55814,"low":0.55807,"close":0.55807,"volume":13.350000381469727},{"timestamp":1742346960000,"open":0.55804,"high":0.55804,"low":0.55792,"close":0.55792,"volume":19.139999389648438},{"timestamp":1742347020000,"open":0.55792,"high":0.55801,"low":0.55792,"close":0.55801,"volume":24.770000457763672},{"timestamp":1742347080000,"open":0.558,"high":0.558,"low":0.55796,"close":0.55797,"volume":8.399999618530273},{"timestamp":1742347140000,"open":0.55796,"high":0.55797,"low":0.55788,"close":0.55788,"volume":13.199999809265137},{"timestamp":1742347200000,"open":0.55787,"high":0.55787,"low":0.55785,"close":0.55785,"volume":6},{"timestamp":1742347260000,"open":0.55783,"high":0.55784,"low":0.55782,"close":0.55784,"volume":8.399999618530273},{"timestamp":1742347320000,"open":0.55785,"high":0.55788,"low":0.55783,"close":0.55785,"volume":18.81999969482422},{"timestamp":1742347380000,"open":0.55782,"high":0.55786,"low":0.55782,"close":0.55786,"volume":10.800000190734863},{"timestamp":1742347440000,"open":0.55785,"high":0.5579,"low":0.55782,"close":0.55785,"volume":29.149999618530273},{"timestamp":1742347500000,"open":0.55789,"high":0.55792,"low":0.55789,"close":0.55792,"volume":6},{"timestamp":1742347560000,"open":0.55792,"high":0.55796,"low":0.5579,"close":0.55795,"volume":10.800000190734863},{"timestamp":1742347620000,"open":0.55793,"high":0.55802,"low":0.5579,"close":0.55802,"volume":19.40999984741211},{"timestamp":1742347680000,"open":0.55801,"high":0.55811,"low":0.55801,"close":0.55811,"volume":10.800000190734863},{"timestamp":1742347740000,"open":0.55809,"high":0.55809,"low":0.55801,"close":0.55803,"volume":14.880000114440918},{"timestamp":1742347800000,"open":0.55801,"high":0.55802,"low":0.55796,"close":0.558,"volume":16.440000534057617},{"timestamp":1742347860000,"open":0.55799,"high":0.55801,"low":0.55798,"close":0.558,"volume":13.199999809265137},{"timestamp":1742347920000,"open":0.55799,"high":0.55803,"low":0.55796,"close":0.558,"volume":20.399999618530273},{"timestamp":1742347980000,"open":0.558,"high":0.55812,"low":0.558,"close":0.5581,"volume":33.599998474121094},{"timestamp":1742348040000,"open":0.55812,"high":0.55812,"low":0.55806,"close":0.55806,"volume":14.399999618530273},{"timestamp":1742348100000,"open":0.55808,"high":0.55815,"low":0.55806,"close":0.55809,"volume":24},{"timestamp":1742348160000,"open":0.5581,"high":0.5581,"low":0.55799,"close":0.55801,"volume":17.979999542236328},{"timestamp":1742348220000,"open":0.55798,"high":0.558,"low":0.55787,"close":0.5579,"volume":27.790000915527344},{"timestamp":1742348280000,"open":0.55789,"high":0.55802,"low":0.55789,"close":0.558,"volume":49.189998626708984},{"timestamp":1742348340000,"open":0.55798,"high":0.55799,"low":0.55791,"close":0.55793,"volume":42.43000030517578},{"timestamp":1742348400000,"open":0.55792,"high":0.55798,"low":0.55791,"close":0.55798,"volume":33.54999923706055},{"timestamp":1742348460000,"open":0.55797,"high":0.55805,"low":0.55797,"close":0.55805,"volume":10.289999961853027},{"timestamp":1742348520000,"open":0.55806,"high":0.55811,"low":0.55805,"close":0.55808,"volume":8.399999618530273},{"timestamp":1742348580000,"open":0.55808,"high":0.55814,"low":0.55808,"close":0.55814,"volume":10.800000190734863},{"timestamp":1742348640000,"open":0.55815,"high":0.5582,"low":0.55815,"close":0.55815,"volume":12},{"timestamp":1742348700000,"open":0.55815,"high":0.55815,"low":0.55805,"close":0.55809,"volume":14.399999618530273},{"timestamp":1742348760000,"open":0.5581,"high":0.55812,"low":0.55808,"close":0.5581,"volume":12},{"timestamp":1742348820000,"open":0.55806,"high":0.55806,"low":0.55797,"close":0.55797,"volume":27.34000015258789},{"timestamp":1742348880000,"open":0.55797,"high":0.55799,"low":0.55792,"close":0.55792,"volume":13.920000076293945},{"timestamp":1742348940000,"open":0.55791,"high":0.55791,"low":0.55787,"close":0.55789,"volume":16.1200008392334},{"timestamp":1742349000000,"open":0.55786,"high":0.55791,"low":0.55786,"close":0.55791,"volume":8.399999618530273},{"timestamp":1742349060000,"open":0.55791,"high":0.55796,"low":0.55791,"close":0.55792,"volume":9.720000267028809},{"timestamp":1742349120000,"open":0.55792,"high":0.55795,"low":0.55791,"close":0.55792,"volume":9.600000381469727},{"timestamp":1742349180000,"open":0.55792,"high":0.55796,"low":0.55788,"close":0.55788,"volume":12},{"timestamp":1742349240000,"open":0.55784,"high":0.55793,"low":0.55784,"close":0.5579,"volume":12},{"timestamp":1742349300000,"open":0.55787,"high":0.55789,"low":0.55784,"close":0.55789,"volume":15.600000381469727},{"timestamp":1742349360000,"open":0.55791,"high":0.55793,"low":0.55788,"close":0.5579,"volume":20.399999618530273},{"timestamp":1742349420000,"open":0.5579,"high":0.558,"low":0.5579,"close":0.55794,"volume":36},{"timestamp":1742349480000,"open":0.55796,"high":0.55799,"low":0.55795,"close":0.55797,"volume":33.599998474121094},{"timestamp":1742349540000,"open":0.55794,"high":0.55798,"low":0.55794,"close":0.55796,"volume":20.399999618530273},{"timestamp":1742349600000,"open":0.55797,"high":0.55802,"low":0.55792,"close":0.55792,"volume":22.799999237060547},{"timestamp":1742349660000,"open":0.55791,"high":0.55794,"low":0.55787,"close":0.55791,"volume":14.399999618530273},{"timestamp":1742349720000,"open":0.55794,"high":0.55795,"low":0.55791,"close":0.55791,"volume":12},{"timestamp":1742349780000,"open":0.55793,"high":0.55797,"low":0.55793,"close":0.55795,"volume":12},{"timestamp":1742349840000,"open":0.55796,"high":0.55797,"low":0.55796,"close":0.55797,"volume":3.5999999046325684},{"timestamp":1742349900000,"open":0.55798,"high":0.55799,"low":0.55793,"close":0.55793,"volume":12.600000381469727},{"timestamp":1742349960000,"open":0.55794,"high":0.55796,"low":0.55793,"close":0.55793,"volume":6},{"timestamp":1742350020000,"open":0.55795,"high":0.558,"low":0.55795,"close":0.55799,"volume":10.800000190734863},{"timestamp":1742350080000,"open":0.55798,"high":0.55803,"low":0.55793,"close":0.55793,"volume":17.040000915527344},{"timestamp":1742350140000,"open":0.55795,"high":0.55799,"low":0.55795,"close":0.55796,"volume":18},{"timestamp":1742350200000,"open":0.55796,"high":0.55802,"low":0.55796,"close":0.55802,"volume":32.400001525878906},{"timestamp":1742350260000,"open":0.558,"high":0.55802,"low":0.558,"close":0.55802,"volume":12},{"timestamp":1742350320000,"open":0.55801,"high":0.55803,"low":0.55795,"close":0.55799,"volume":15.600000381469727},{"timestamp":1742350380000,"open":0.55801,"high":0.55805,"low":0.558,"close":0.55802,"volume":20.399999618530273},{"timestamp":1742350440000,"open":0.55801,"high":0.55803,"low":0.55796,"close":0.55798,"volume":27},{"timestamp":1742350500000,"open":0.55797,"high":0.55797,"low":0.55793,"close":0.55795,"volume":8.399999618530273},{"timestamp":1742350560000,"open":0.55797,"high":0.558,"low":0.55792,"close":0.55794,"volume":16.799999237060547},{"timestamp":1742350620000,"open":0.55796,"high":0.55796,"low":0.55794,"close":0.55795,"volume":6},{"timestamp":1742350680000,"open":0.55797,"high":0.55797,"low":0.55792,"close":0.55797,"volume":8.399999618530273},{"timestamp":1742350740000,"open":0.55794,"high":0.55799,"low":0.55791,"close":0.55796,"volume":13.199999809265137},{"timestamp":1742350860000,"open":0.55795,"high":0.55802,"low":0.55795,"close":0.55799,"volume":16.799999237060547},{"timestamp":1742350920000,"open":0.55799,"high":0.558,"low":0.55796,"close":0.55796,"volume":10.800000190734863},{"timestamp":1742350980000,"open":0.55797,"high":0.55797,"low":0.55788,"close":0.5579,"volume":16.799999237060547},{"timestamp":1742351040000,"open":0.55791,"high":0.55791,"low":0.5579,"close":0.5579,"volume":3.5999999046325684},{"timestamp":1742351100000,"open":0.55793,"high":0.5581,"low":0.5579,"close":0.5581,"volume":39.689998626708984},{"timestamp":1742351160000,"open":0.55811,"high":0.55811,"low":0.55802,"close":0.55803,"volume":13.199999809265137},{"timestamp":1742351220000,"open":0.55806,"high":0.55812,"low":0.55803,"close":0.55807,"volume":8.399999618530273},{"timestamp":1742351280000,"open":0.55808,"high":0.55808,"low":0.558,"close":0.558,"volume":10.720000267028809},{"timestamp":1742351340000,"open":0.55796,"high":0.55801,"low":0.55796,"close":0.55796,"volume":9.600000381469727},{"timestamp":1742351400000,"open":0.55794,"high":0.55795,"low":0.55776,"close":0.55785,"volume":84.44000244140625},{"timestamp":1742351460000,"open":0.55786,"high":0.55789,"low":0.55783,"close":0.55786,"volume":13.399999618530273},{"timestamp":1742351520000,"open":0.55788,"high":0.55798,"low":0.55787,"close":0.55798,"volume":19.200000762939453},{"timestamp":1742351580000,"open":0.55796,"high":0.55802,"low":0.55796,"close":0.558,"volume":15.600000381469727},{"timestamp":1742351640000,"open":0.55802,"high":0.55805,"low":0.55801,"close":0.55805,"volume":18},{"timestamp":1742351700000,"open":0.55807,"high":0.55809,"low":0.55804,"close":0.55804,"volume":6},{"timestamp":1742351760000,"open":0.55806,"high":0.55809,"low":0.55805,"close":0.55807,"volume":11.399999618530273},{"timestamp":1742351820000,"open":0.55808,"high":0.55812,"low":0.55808,"close":0.55809,"volume":10.800000190734863},{"timestamp":1742351880000,"open":0.5581,"high":0.55811,"low":0.5581,"close":0.55811,"volume":2.4000000953674316},{"timestamp":1742351940000,"open":0.5581,"high":0.5582,"low":0.5581,"close":0.55819,"volume":11.920000076293945},{"timestamp":1742352000000,"open":0.5582,"high":0.55822,"low":0.55818,"close":0.55821,"volume":9.600000381469727},{"timestamp":1742352060000,"open":0.55822,"high":0.55822,"low":0.55811,"close":0.55817,"volume":20.399999618530273},{"timestamp":1742352120000,"open":0.55819,"high":0.55823,"low":0.55815,"close":0.55823,"volume":14.399999618530273},{"timestamp":1742352180000,"open":0.55824,"high":0.55824,"low":0.55819,"close":0.5582,"volume":9.600000381469727},{"timestamp":1742352240000,"open":0.5582,"high":0.55822,"low":0.55819,"close":0.55819,"volume":7.199999809265137},{"timestamp":1742352300000,"open":0.55818,"high":0.55822,"low":0.55817,"close":0.55819,"volume":15.600000381469727},{"timestamp":1742352360000,"open":0.5582,"high":0.55821,"low":0.55813,"close":0.55821,"volume":22.420000076293945},{"timestamp":1742352420000,"open":0.55818,"high":0.5582,"low":0.55818,"close":0.55819,"volume":4.800000190734863},{"timestamp":1742352480000,"open":0.55818,"high":0.55826,"low":0.55817,"close":0.55824,"volume":14.020000457763672},{"timestamp":1742352540000,"open":0.55823,"high":0.55824,"low":0.55822,"close":0.55824,"volume":6},{"timestamp":1742352600000,"open":0.55823,"high":0.55826,"low":0.5582,"close":0.5582,"volume":9.600000381469727},{"timestamp":1742352660000,"open":0.55823,"high":0.55829,"low":0.55823,"close":0.55825,"volume":7.199999809265137},{"timestamp":1742352720000,"open":0.55827,"high":0.55827,"low":0.55825,"close":0.55825,"volume":4.800000190734863},{"timestamp":1742352780000,"open":0.55827,"high":0.55828,"low":0.55824,"close":0.55824,"volume":3.5999999046325684},{"timestamp":1742352840000,"open":0.55823,"high":0.55823,"low":0.5582,"close":0.5582,"volume":6},{"timestamp":1742352900000,"open":0.55818,"high":0.55818,"low":0.55815,"close":0.55815,"volume":9.600000381469727},{"timestamp":1742352960000,"open":0.55816,"high":0.5582,"low":0.55813,"close":0.55819,"volume":13.199999809265137},{"timestamp":1742353020000,"open":0.55821,"high":0.55821,"low":0.55818,"close":0.55818,"volume":10.800000190734863},{"timestamp":1742353080000,"open":0.55816,"high":0.55818,"low":0.55816,"close":0.55817,"volume":4.800000190734863},{"timestamp":1742353140000,"open":0.55816,"high":0.55816,"low":0.55812,"close":0.55812,"volume":6},{"timestamp":1742353200000,"open":0.55812,"high":0.55812,"low":0.55807,"close":0.55807,"volume":5.400000095367432},{"timestamp":1742353260000,"open":0.55809,"high":0.5581,"low":0.55806,"close":0.55806,"volume":9.779999732971191},{"timestamp":1742353320000,"open":0.55806,"high":0.55806,"low":0.55803,"close":0.55803,"volume":2.5199999809265137},{"timestamp":1742353380000,"open":0.55805,"high":0.55806,"low":0.55802,"close":0.55802,"volume":4.800000190734863},{"timestamp":1742353440000,"open":0.55803,"high":0.55809,"low":0.55803,"close":0.55807,"volume":8.399999618530273},{"timestamp":1742353500000,"open":0.5581,"high":0.55814,"low":0.5581,"close":0.55814,"volume":4.800000190734863},{"timestamp":1742353560000,"open":0.55816,"high":0.55816,"low":0.55809,"close":0.55816,"volume":12},{"timestamp":1742353620000,"open":0.55817,"high":0.55817,"low":0.55807,"close":0.55807,"volume":7.199999809265137},{"timestamp":1742353680000,"open":0.55806,"high":0.55807,"low":0.55805,"close":0.55805,"volume":6},{"timestamp":1742353740000,"open":0.55807,"high":0.55807,"low":0.55802,"close":0.55803,"volume":12},{"timestamp":1742353800000,"open":0.558,"high":0.55801,"low":0.55799,"close":0.55799,"volume":8.399999618530273},{"timestamp":1742353860000,"open":0.55797,"high":0.558,"low":0.55796,"close":0.55797,"volume":9.600000381469727},{"timestamp":1742353920000,"open":0.55796,"high":0.558,"low":0.55796,"close":0.55798,"volume":7.199999809265137},{"timestamp":1742353980000,"open":0.558,"high":0.55804,"low":0.558,"close":0.55804,"volume":15.600000381469727},{"timestamp":1742354040000,"open":0.55802,"high":0.55803,"low":0.558,"close":0.55803,"volume":12},{"timestamp":1742354100000,"open":0.55802,"high":0.55806,"low":0.55798,"close":0.55799,"volume":31.200000762939453},{"timestamp":1742354160000,"open":0.55799,"high":0.55799,"low":0.55787,"close":0.55787,"volume":26.520000457763672},{"timestamp":1742354220000,"open":0.55788,"high":0.55796,"low":0.55788,"close":0.55793,"volume":31.200000762939453},{"timestamp":1742354280000,"open":0.55794,"high":0.55803,"low":0.55792,"close":0.55798,"volume":51.720001220703125},{"timestamp":1742354340000,"open":0.55799,"high":0.55799,"low":0.55796,"close":0.55796,"volume":8.399999618530273},{"timestamp":1742354400000,"open":0.55792,"high":0.55794,"low":0.55789,"close":0.55794,"volume":19.200000762939453},{"timestamp":1742354460000,"open":0.55795,"high":0.55796,"low":0.55789,"close":0.5579,"volume":28.799999237060547},{"timestamp":1742354520000,"open":0.5579,"high":0.55791,"low":0.5579,"close":0.55791,"volume":7.199999809265137},{"timestamp":1742354580000,"open":0.55792,"high":0.55793,"low":0.55789,"close":0.55793,"volume":21.600000381469727},{"timestamp":1742354640000,"open":0.55794,"high":0.55795,"low":0.55792,"close":0.55792,"volume":4.800000190734863},{"timestamp":1742354700000,"open":0.55794,"high":0.55796,"low":0.55793,"close":0.55794,"volume":6},{"timestamp":1742354760000,"open":0.55796,"high":0.55796,"low":0.5579,"close":0.55792,"volume":13.199999809265137},{"timestamp":1742354820000,"open":0.55791,"high":0.55792,"low":0.55788,"close":0.5579,"volume":10.800000190734863},{"timestamp":1742354880000,"open":0.55792,"high":0.55795,"low":0.5579,"close":0.5579,"volume":12},{"timestamp":1742354940000,"open":0.55789,"high":0.55789,"low":0.55785,"close":0.55785,"volume":9.600000381469727},{"timestamp":1742355000000,"open":0.55787,"high":0.5579,"low":0.55787,"close":0.5579,"volume":3.5999999046325684},{"timestamp":1742355060000,"open":0.55792,"high":0.55792,"low":0.55784,"close":0.55789,"volume":10.800000190734863},{"timestamp":1742355120000,"open":0.5579,"high":0.5579,"low":0.55776,"close":0.55776,"volume":15.720000267028809},{"timestamp":1742355180000,"open":0.55774,"high":0.55775,"low":0.55773,"close":0.55773,"volume":9.600000381469727},{"timestamp":1742355240000,"open":0.55771,"high":0.55771,"low":0.55765,"close":0.55767,"volume":8.399999618530273},{"timestamp":1742355300000,"open":0.55769,"high":0.55769,"low":0.55764,"close":0.55764,"volume":8.399999618530273},{"timestamp":1742355360000,"open":0.55763,"high":0.55774,"low":0.55763,"close":0.55774,"volume":7.199999809265137},{"timestamp":1742355420000,"open":0.55773,"high":0.55774,"low":0.55772,"close":0.55773,"volume":7.199999809265137},{"timestamp":1742355480000,"open":0.55768,"high":0.55771,"low":0.55764,"close":0.55771,"volume":8.399999618530273},{"timestamp":1742355540000,"open":0.55771,"high":0.55771,"low":0.55756,"close":0.55762,"volume":35.400001525878906},{"timestamp":1742355600000,"open":0.55761,"high":0.55769,"low":0.5576,"close":0.55769,"volume":34.95000076293945},{"timestamp":1742355660000,"open":0.5577,"high":0.55775,"low":0.55767,"close":0.55767,"volume":16.020000457763672},{"timestamp":1742355720000,"open":0.55767,"high":0.55769,"low":0.55765,"close":0.55766,"volume":18.09000015258789},{"timestamp":1742355780000,"open":0.55768,"high":0.55768,"low":0.55764,"close":0.55765,"volume":10.800000190734863},{"timestamp":1742355840000,"open":0.55764,"high":0.5577,"low":0.55764,"close":0.55767,"volume":20.399999618530273},{"timestamp":1742355900000,"open":0.55768,"high":0.55775,"low":0.55766,"close":0.55773,"volume":31.200000762939453},{"timestamp":1742355960000,"open":0.55774,"high":0.55781,"low":0.55772,"close":0.55781,"volume":18},{"timestamp":1742356020000,"open":0.5578,"high":0.55782,"low":0.55777,"close":0.55782,"volume":27.600000381469727},{"timestamp":1742356080000,"open":0.55784,"high":0.55784,"low":0.55774,"close":0.55774,"volume":18.510000228881836},{"timestamp":1742356140000,"open":0.55775,"high":0.55777,"low":0.55771,"close":0.55773,"volume":18.959999084472656},{"timestamp":1742356200000,"open":0.55775,"high":0.55775,"low":0.55773,"close":0.55775,"volume":7.199999809265137},{"timestamp":1742356260000,"open":0.55776,"high":0.55776,"low":0.5577,"close":0.55776,"volume":9.600000381469727},{"timestamp":1742356320000,"open":0.55777,"high":0.55779,"low":0.55773,"close":0.55779,"volume":10.920000076293945},{"timestamp":1742356380000,"open":0.55777,"high":0.55777,"low":0.55768,"close":0.55769,"volume":25.68000030517578},{"timestamp":1742356440000,"open":0.55769,"high":0.55775,"low":0.55769,"close":0.55774,"volume":9.600000381469727},{"timestamp":1742356500000,"open":0.55773,"high":0.55778,"low":0.55773,"close":0.55777,"volume":4.800000190734863},{"timestamp":1742356560000,"open":0.55776,"high":0.55779,"low":0.55769,"close":0.55773,"volume":28.799999237060547},{"timestamp":1742356620000,"open":0.55772,"high":0.55773,"low":0.55763,"close":0.55763,"volume":27.600000381469727},{"timestamp":1742356680000,"open":0.55763,"high":0.55766,"low":0.55763,"close":0.55766,"volume":10.800000190734863},{"timestamp":1742356740000,"open":0.55767,"high":0.55773,"low":0.55765,"close":0.55765,"volume":16.799999237060547},{"timestamp":1742356800000,"open":0.55767,"high":0.55767,"low":0.55761,"close":0.55761,"volume":6.119999885559082},{"timestamp":1742356860000,"open":0.55762,"high":0.55764,"low":0.55757,"close":0.55761,"volume":18.600000381469727},{"timestamp":1742356920000,"open":0.55761,"high":0.55765,"low":0.5576,"close":0.55764,"volume":15.600000381469727},{"timestamp":1742356980000,"open":0.55763,"high":0.55765,"low":0.55758,"close":0.55758,"volume":19.200000762939453},{"timestamp":1742357040000,"open":0.55759,"high":0.55759,"low":0.55759,"close":0.55759,"volume":2.4000000953674316},{"timestamp":1742357100000,"open":0.55759,"high":0.55759,"low":0.55753,"close":0.55753,"volume":25.200000762939453},{"timestamp":1742357160000,"open":0.55752,"high":0.55755,"low":0.55752,"close":0.55754,"volume":13.199999809265137},{"timestamp":1742357220000,"open":0.55754,"high":0.55757,"low":0.55752,"close":0.55757,"volume":18},{"timestamp":1742357280000,"open":0.55757,"high":0.55757,"low":0.55754,"close":0.55757,"volume":14.399999618530273},{"timestamp":1742357340000,"open":0.55757,"high":0.55761,"low":0.55757,"close":0.55758,"volume":15.600000381469727},{"timestamp":1742357400000,"open":0.55759,"high":0.55768,"low":0.55757,"close":0.55768,"volume":28.200000762939453},{"timestamp":1742357460000,"open":0.55768,"high":0.55768,"low":0.55765,"close":0.55768,"volume":24},{"timestamp":1742357520000,"open":0.55768,"high":0.55773,"low":0.55768,"close":0.55772,"volume":22.799999237060547},{"timestamp":1742357580000,"open":0.55774,"high":0.55779,"low":0.55773,"close":0.55778,"volume":14.399999618530273},{"timestamp":1742357640000,"open":0.55778,"high":0.55779,"low":0.55773,"close":0.55773,"volume":27.600000381469727},{"timestamp":1742357700000,"open":0.55769,"high":0.55769,"low":0.55764,"close":0.55764,"volume":13.199999809265137},{"timestamp":1742357760000,"open":0.55766,"high":0.5577,"low":0.55766,"close":0.55769,"volume":15.600000381469727},{"timestamp":1742357820000,"open":0.55768,"high":0.55775,"low":0.55768,"close":0.55775,"volume":13.199999809265137},{"timestamp":1742357880000,"open":0.55776,"high":0.5578,"low":0.55776,"close":0.55777,"volume":13.199999809265137},{"timestamp":1742357940000,"open":0.55778,"high":0.55779,"low":0.55776,"close":0.55778,"volume":7.199999809265137},{"timestamp":1742358000000,"open":0.55777,"high":0.55779,"low":0.55776,"close":0.55778,"volume":7.199999809265137},{"timestamp":1742358060000,"open":0.55777,"high":0.5578,"low":0.55775,"close":0.55775,"volume":7.199999809265137},{"timestamp":1742358120000,"open":0.55777,"high":0.55782,"low":0.55777,"close":0.55781,"volume":10.800000190734863},{"timestamp":1742358180000,"open":0.55779,"high":0.55779,"low":0.55774,"close":0.55775,"volume":12},{"timestamp":1742358240000,"open":0.55778,"high":0.55783,"low":0.55776,"close":0.55781,"volume":14.399999618530273},{"timestamp":1742358300000,"open":0.55779,"high":0.55781,"low":0.55776,"close":0.55776,"volume":10.800000190734863},{"timestamp":1742358360000,"open":0.55778,"high":0.55778,"low":0.55776,"close":0.55776,"volume":7.199999809265137},{"timestamp":1742358420000,"open":0.55776,"high":0.55776,"low":0.55766,"close":0.55769,"volume":10.800000190734863},{"timestamp":1742358480000,"open":0.55768,"high":0.55769,"low":0.55766,"close":0.55766,"volume":4.800000190734863},{"timestamp":1742358540000,"open":0.55766,"high":0.55766,"low":0.5576,"close":0.55762,"volume":12},{"timestamp":1742358600000,"open":0.55761,"high":0.55761,"low":0.55758,"close":0.55761,"volume":8.399999618530273},{"timestamp":1742358660000,"open":0.55763,"high":0.55764,"low":0.55761,"close":0.55764,"volume":8.399999618530273},{"timestamp":1742358720000,"open":0.55762,"high":0.55764,"low":0.55759,"close":0.55763,"volume":16.799999237060547},{"timestamp":1742358780000,"open":0.55762,"high":0.55764,"low":0.55762,"close":0.55764,"volume":3.5999999046325684},{"timestamp":1742358840000,"open":0.55765,"high":0.55767,"low":0.55761,"close":0.55761,"volume":9.600000381469727},{"timestamp":1742358900000,"open":0.55762,"high":0.55762,"low":0.55759,"close":0.55761,"volume":6},{"timestamp":1742358960000,"open":0.55762,"high":0.55762,"low":0.55759,"close":0.55759,"volume":2.4000000953674316},{"timestamp":1742359020000,"open":0.55761,"high":0.55769,"low":0.55759,"close":0.55768,"volume":15},{"timestamp":1742359080000,"open":0.55768,"high":0.55768,"low":0.55761,"close":0.55761,"volume":11.489999771118164},{"timestamp":1742359140000,"open":0.5576,"high":0.55763,"low":0.55759,"close":0.55759,"volume":15},{"timestamp":1742359200000,"open":0.55761,"high":0.55761,"low":0.55754,"close":0.55755,"volume":15.720000267028809},{"timestamp":1742359260000,"open":0.55755,"high":0.55757,"low":0.55752,"close":0.55754,"volume":10.800000190734863},{"timestamp":1742359320000,"open":0.55756,"high":0.55759,"low":0.55756,"close":0.55757,"volume":7.199999809265137},{"timestamp":1742359380000,"open":0.5576,"high":0.5576,"low":0.5576,"close":0.5576,"volume":2.4000000953674316},{"timestamp":1742359440000,"open":0.55762,"high":0.55766,"low":0.55762,"close":0.55762,"volume":13.510000228881836},{"timestamp":1742359500000,"open":0.5576,"high":0.55767,"low":0.5576,"close":0.55765,"volume":12},{"timestamp":1742359560000,"open":0.55768,"high":0.55768,"low":0.55761,"close":0.55763,"volume":12.09000015258789},{"timestamp":1742359620000,"open":0.5576,"high":0.5576,"low":0.55755,"close":0.55758,"volume":11.520000457763672},{"timestamp":1742359680000,"open":0.55758,"high":0.55766,"low":0.55758,"close":0.55766,"volume":8.399999618530273},{"timestamp":1742359740000,"open":0.55764,"high":0.55764,"low":0.55759,"close":0.55759,"volume":9.600000381469727},{"timestamp":1742359800000,"open":0.55758,"high":0.55758,"low":0.55756,"close":0.55756,"volume":4.800000190734863},{"timestamp":1742359860000,"open":0.55756,"high":0.55758,"low":0.55756,"close":0.55756,"volume":7.199999809265137},{"timestamp":1742359920000,"open":0.55755,"high":0.55755,"low":0.55755,"close":0.55755,"volume":1.2000000476837158},{"timestamp":1742359980000,"open":0.55756,"high":0.5576,"low":0.55755,"close":0.5576,"volume":13.199999809265137},{"timestamp":1742360040000,"open":0.55759,"high":0.5576,"low":0.55758,"close":0.55758,"volume":3.5999999046325684},{"timestamp":1742360100000,"open":0.55758,"high":0.55758,"low":0.5575,"close":0.5575,"volume":9.600000381469727},{"timestamp":1742360160000,"open":0.55753,"high":0.55755,"low":0.55753,"close":0.55754,"volume":7.199999809265137},{"timestamp":1742360220000,"open":0.55754,"high":0.55758,"low":0.55754,"close":0.55756,"volume":12},{"timestamp":1742360280000,"open":0.55757,"high":0.5576,"low":0.55754,"close":0.55758,"volume":9.600000381469727},{"timestamp":1742360340000,"open":0.55758,"high":0.55758,"low":0.55755,"close":0.55756,"volume":10.800000190734863},{"timestamp":1742360400000,"open":0.55755,"high":0.55756,"low":0.55751,"close":0.55753,"volume":18},{"timestamp":1742360460000,"open":0.55752,"high":0.55753,"low":0.55748,"close":0.55749,"volume":22.440000534057617},{"timestamp":1742360520000,"open":0.55749,"high":0.55751,"low":0.55748,"close":0.55751,"volume":4.800000190734863},{"timestamp":1742360580000,"open":0.55752,"high":0.55758,"low":0.55751,"close":0.55756,"volume":13.319999694824219},{"timestamp":1742360640000,"open":0.55756,"high":0.55763,"low":0.55754,"close":0.55761,"volume":25.31999969482422},{"timestamp":1742360700000,"open":0.55761,"high":0.55763,"low":0.55757,"close":0.55761,"volume":28.799999237060547},{"timestamp":1742360760000,"open":0.55762,"high":0.55764,"low":0.55761,"close":0.55761,"volume":7.199999809265137},{"timestamp":1742360820000,"open":0.55762,"high":0.55774,"low":0.55762,"close":0.55773,"volume":24.600000381469727},{"timestamp":1742360880000,"open":0.55772,"high":0.55774,"low":0.55768,"close":0.55769,"volume":9.600000381469727},{"timestamp":1742360940000,"open":0.55771,"high":0.55771,"low":0.55769,"close":0.55769,"volume":3.5999999046325684},{"timestamp":1742361000000,"open":0.55769,"high":0.55776,"low":0.55768,"close":0.55776,"volume":9.600000381469727},{"timestamp":1742361060000,"open":0.55777,"high":0.55782,"low":0.55774,"close":0.5578,"volume":33.599998474121094},{"timestamp":1742361120000,"open":0.5578,"high":0.55785,"low":0.55779,"close":0.55784,"volume":10.800000190734863},{"timestamp":1742361180000,"open":0.55784,"high":0.55784,"low":0.55778,"close":0.55781,"volume":17.280000686645508},{"timestamp":1742361240000,"open":0.55784,"high":0.55787,"low":0.55782,"close":0.55785,"volume":22.799999237060547},{"timestamp":1742361300000,"open":0.55786,"high":0.55789,"low":0.55785,"close":0.55789,"volume":18},{"timestamp":1742361360000,"open":0.5579,"high":0.55791,"low":0.55787,"close":0.55787,"volume":9.600000381469727},{"timestamp":1742361420000,"open":0.55786,"high":0.55789,"low":0.55786,"close":0.55788,"volume":8.399999618530273},{"timestamp":1742361480000,"open":0.55787,"high":0.55788,"low":0.55782,"close":0.55782,"volume":16.719999313354492},{"timestamp":1742361540000,"open":0.55783,"high":0.55785,"low":0.55781,"close":0.55784,"volume":16.229999542236328},{"timestamp":1742361600000,"open":0.55786,"high":0.55786,"low":0.55782,"close":0.55782,"volume":19.43000030517578},{"timestamp":1742361660000,"open":0.55783,"high":0.55784,"low":0.55778,"close":0.55783,"volume":31.540000915527344},{"timestamp":1742361720000,"open":0.55784,"high":0.55784,"low":0.55773,"close":0.55775,"volume":16.600000381469727},{"timestamp":1742361780000,"open":0.55777,"high":0.55777,"low":0.55774,"close":0.55774,"volume":8.399999618530273},{"timestamp":1742361840000,"open":0.55777,"high":0.55782,"low":0.55777,"close":0.55777,"volume":13.199999809265137},{"timestamp":1742361900000,"open":0.5578,"high":0.5578,"low":0.55776,"close":0.55777,"volume":10.800000190734863},{"timestamp":1742362020000,"open":0.55775,"high":0.5578,"low":0.55774,"close":0.55778,"volume":15.600000381469727},{"timestamp":1742362080000,"open":0.55777,"high":0.55778,"low":0.55777,"close":0.55778,"volume":4.800000190734863},{"timestamp":1742362140000,"open":0.55777,"high":0.55779,"low":0.55776,"close":0.55777,"volume":12},{"timestamp":1742362200000,"open":0.55779,"high":0.55781,"low":0.55777,"close":0.55779,"volume":12},{"timestamp":1742362260000,"open":0.5578,"high":0.5578,"low":0.55778,"close":0.55778,"volume":3.5999999046325684},{"timestamp":1742362320000,"open":0.55779,"high":0.55797,"low":0.55779,"close":0.55795,"volume":20.399999618530273},{"timestamp":1742362380000,"open":0.55796,"high":0.558,"low":0.55791,"close":0.55795,"volume":21},{"timestamp":1742362440000,"open":0.55794,"high":0.55802,"low":0.55791,"close":0.55801,"volume":13.199999809265137},{"timestamp":1742362500000,"open":0.55802,"high":0.55803,"low":0.55798,"close":0.558,"volume":9.600000381469727},{"timestamp":1742362560000,"open":0.55799,"high":0.55799,"low":0.55791,"close":0.55791,"volume":8.399999618530273},{"timestamp":1742362620000,"open":0.55789,"high":0.55793,"low":0.55785,"close":0.55785,"volume":10.800000190734863},{"timestamp":1742362680000,"open":0.55784,"high":0.55784,"low":0.55782,"close":0.55783,"volume":9.600000381469727},{"timestamp":1742362740000,"open":0.55785,"high":0.55786,"low":0.55781,"close":0.55781,"volume":9.600000381469727},{"timestamp":1742362800000,"open":0.55781,"high":0.55781,"low":0.55776,"close":0.55778,"volume":7.199999809265137},{"timestamp":1742362860000,"open":0.55776,"high":0.55776,"low":0.55772,"close":0.55774,"volume":6},{"timestamp":1742362920000,"open":0.55773,"high":0.55773,"low":0.55773,"close":0.55773,"volume":1.2000000476837158},{"timestamp":1742362980000,"open":0.55771,"high":0.55774,"low":0.55767,"close":0.5577,"volume":8.619999885559082},{"timestamp":1742363040000,"open":0.55773,"high":0.55777,"low":0.55773,"close":0.55775,"volume":9.600000381469727},{"timestamp":1742363100000,"open":0.55776,"high":0.55776,"low":0.55772,"close":0.55772,"volume":12},{"timestamp":1742363160000,"open":0.55773,"high":0.55777,"low":0.55773,"close":0.55774,"volume":6},{"timestamp":1742363220000,"open":0.55772,"high":0.55772,"low":0.55764,"close":0.55765,"volume":9.600000381469727},{"timestamp":1742363280000,"open":0.55766,"high":0.55772,"low":0.55766,"close":0.55772,"volume":7.199999809265137},{"timestamp":1742363340000,"open":0.5577,"high":0.55772,"low":0.55768,"close":0.55768,"volume":13.199999809265137},{"timestamp":1742363400000,"open":0.55767,"high":0.55774,"low":0.55767,"close":0.55773,"volume":8.399999618530273},{"timestamp":1742363460000,"open":0.55772,"high":0.55772,"low":0.55767,"close":0.55771,"volume":16.799999237060547},{"timestamp":1742363520000,"open":0.55774,"high":0.55774,"low":0.55772,"close":0.55773,"volume":3.5999999046325684},{"timestamp":1742363580000,"open":0.55772,"high":0.55772,"low":0.55765,"close":0.55767,"volume":8.399999618530273},{"timestamp":1742363640000,"open":0.55769,"high":0.55773,"low":0.55769,"close":0.55773,"volume":4.800000190734863},{"timestamp":1742363700000,"open":0.5577,"high":0.55771,"low":0.55763,"close":0.55764,"volume":14.399999618530273},{"timestamp":1742363760000,"open":0.55761,"high":0.55761,"low":0.55759,"close":0.55759,"volume":7.199999809265137},{"timestamp":1742363820000,"open":0.5576,"high":0.55764,"low":0.5576,"close":0.5576,"volume":10.800000190734863},{"timestamp":1742363880000,"open":0.55761,"high":0.55766,"low":0.5576,"close":0.55766,"volume":13.199999809265137},{"timestamp":1742363940000,"open":0.55765,"high":0.55765,"low":0.55757,"close":0.55757,"volume":15.600000381469727},{"timestamp":1742364000000,"open":0.55756,"high":0.55759,"low":0.55753,"close":0.55758,"volume":34.88999938964844},{"timestamp":1742364060000,"open":0.55761,"high":0.5577,"low":0.55761,"close":0.55769,"volume":24},{"timestamp":1742364120000,"open":0.5577,"high":0.55774,"low":0.55769,"close":0.55769,"volume":14.399999618530273},{"timestamp":1742364180000,"open":0.55769,"high":0.55777,"low":0.55768,"close":0.55777,"volume":11.399999618530273},{"timestamp":1742364240000,"open":0.55775,"high":0.55775,"low":0.5577,"close":0.55773,"volume":12.819999694824219},{"timestamp":1742364300000,"open":0.5577,"high":0.55771,"low":0.55769,"close":0.55771,"volume":18.65999984741211},{"timestamp":1742364360000,"open":0.5577,"high":0.5577,"low":0.55757,"close":0.55758,"volume":38.689998626708984},{"timestamp":1742364420000,"open":0.55757,"high":0.55762,"low":0.55757,"close":0.55759,"volume":28.43000030517578},{"timestamp":1742364480000,"open":0.55761,"high":0.55762,"low":0.55756,"close":0.55761,"volume":49.11000061035156},{"timestamp":1742364540000,"open":0.55759,"high":0.5576,"low":0.55751,"close":0.55753,"volume":29.520000457763672},{"timestamp":1742364600000,"open":0.55755,"high":0.55762,"low":0.55751,"close":0.55762,"volume":23.489999771118164},{"timestamp":1742364660000,"open":0.55762,"high":0.55765,"low":0.55758,"close":0.55758,"volume":8.399999618530273},{"timestamp":1742364720000,"open":0.55757,"high":0.55757,"low":0.55753,"close":0.55753,"volume":7.199999809265137},{"timestamp":1742364780000,"open":0.55753,"high":0.55753,"low":0.5575,"close":0.5575,"volume":6},{"timestamp":1742364840000,"open":0.55751,"high":0.55753,"low":0.55747,"close":0.55747,"volume":8.399999618530273},{"timestamp":1742364900000,"open":0.55745,"high":0.55752,"low":0.55745,"close":0.55752,"volume":10.199999809265137},{"timestamp":1742364960000,"open":0.55752,"high":0.55752,"low":0.55746,"close":0.55746,"volume":8.399999618530273},{"timestamp":1742365020000,"open":0.55744,"high":0.55744,"low":0.55739,"close":0.5574,"volume":10.890000343322754},{"timestamp":1742365080000,"open":0.55741,"high":0.55742,"low":0.55732,"close":0.55736,"volume":19.200000762939453},{"timestamp":1742365140000,"open":0.55739,"high":0.55745,"low":0.55738,"close":0.55745,"volume":10.800000190734863},{"timestamp":1742365200000,"open":0.55747,"high":0.55748,"low":0.5574,"close":0.5574,"volume":16.799999237060547},{"timestamp":1742365260000,"open":0.55742,"high":0.55754,"low":0.55742,"close":0.55753,"volume":20.399999618530273},{"timestamp":1742365320000,"open":0.55752,"high":0.55762,"low":0.55752,"close":0.5576,"volume":11.399999618530273},{"timestamp":1742365380000,"open":0.55762,"high":0.55765,"low":0.5576,"close":0.55765,"volume":10.800000190734863},{"timestamp":1742365440000,"open":0.55767,"high":0.55769,"low":0.55763,"close":0.55766,"volume":9.600000381469727},{"timestamp":1742365500000,"open":0.55765,"high":0.5577,"low":0.55764,"close":0.5577,"volume":27.520000457763672},{"timestamp":1742365560000,"open":0.55769,"high":0.5577,"low":0.55765,"close":0.5577,"volume":10.199999809265137},{"timestamp":1742365620000,"open":0.55768,"high":0.55774,"low":0.55768,"close":0.55771,"volume":11.319999694824219},{"timestamp":1742365680000,"open":0.5577,"high":0.55771,"low":0.55769,"close":0.55769,"volume":7.199999809265137},{"timestamp":1742365740000,"open":0.55768,"high":0.55771,"low":0.55764,"close":0.55771,"volume":12},{"timestamp":1742365800000,"open":0.5577,"high":0.5577,"low":0.5575,"close":0.5575,"volume":20.399999618530273},{"timestamp":1742365860000,"open":0.55749,"high":0.55759,"low":0.55748,"close":0.55759,"volume":25.200000762939453},{"timestamp":1742365920000,"open":0.55758,"high":0.55759,"low":0.55755,"close":0.55758,"volume":30},{"timestamp":1742365980000,"open":0.55757,"high":0.55759,"low":0.55754,"close":0.55758,"volume":60},{"timestamp":1742366040000,"open":0.55756,"high":0.5576,"low":0.55753,"close":0.55753,"volume":57.599998474121094},{"timestamp":1742366100000,"open":0.55755,"high":0.55768,"low":0.55753,"close":0.55768,"volume":31.200000762939453},{"timestamp":1742366160000,"open":0.55769,"high":0.5577,"low":0.55762,"close":0.55767,"volume":36},{"timestamp":1742366220000,"open":0.55767,"high":0.55768,"low":0.55762,"close":0.55764,"volume":31.200000762939453},{"timestamp":1742366280000,"open":0.55766,"high":0.55767,"low":0.55757,"close":0.55757,"volume":46.79999923706055},{"timestamp":1742366340000,"open":0.55759,"high":0.55759,"low":0.55751,"close":0.55755,"volume":27.719999313354492},{"timestamp":1742366400000,"open":0.55755,"high":0.55766,"low":0.55752,"close":0.55764,"volume":57.119998931884766},{"timestamp":1742366460000,"open":0.55761,"high":0.55764,"low":0.55751,"close":0.55751,"volume":72.33999633789062},{"timestamp":1742366520000,"open":0.55751,"high":0.55754,"low":0.55746,"close":0.5575,"volume":102.19000244140625},{"timestamp":1742366580000,"open":0.55748,"high":0.55758,"low":0.55744,"close":0.55755,"volume":60.43000030517578},{"timestamp":1742366640000,"open":0.55757,"high":0.55757,"low":0.55748,"close":0.55748,"volume":33.41999816894531},{"timestamp":1742366700000,"open":0.55749,"high":0.55756,"low":0.55749,"close":0.55756,"volume":25.920000076293945},{"timestamp":1742366760000,"open":0.55758,"high":0.55768,"low":0.55758,"close":0.55768,"volume":21.600000381469727},{"timestamp":1742366820000,"open":0.55767,"high":0.55767,"low":0.55764,"close":0.55765,"volume":18},{"timestamp":1742366880000,"open":0.55764,"high":0.55765,"low":0.55756,"close":0.55764,"volume":62.400001525878906},{"timestamp":1742366940000,"open":0.55764,"high":0.55764,"low":0.55754,"close":0.55761,"volume":92.4000015258789},{"timestamp":1742367000000,"open":0.55762,"high":0.55772,"low":0.5576,"close":0.55767,"volume":55.79999923706055},{"timestamp":1742367060000,"open":0.55768,"high":0.55773,"low":0.5575,"close":0.5575,"volume":32.400001525878906},{"timestamp":1742367120000,"open":0.55753,"high":0.5576,"low":0.55753,"close":0.55754,"volume":51.599998474121094},{"timestamp":1742367180000,"open":0.55753,"high":0.55756,"low":0.55751,"close":0.55754,"volume":27.600000381469727},{"timestamp":1742367240000,"open":0.55754,"high":0.55754,"low":0.5574,"close":0.5574,"volume":25.200000762939453},{"timestamp":1742367300000,"open":0.5574,"high":0.55743,"low":0.55738,"close":0.5574,"volume":29.489999771118164},{"timestamp":1742367360000,"open":0.5574,"high":0.55741,"low":0.55726,"close":0.55726,"volume":35.400001525878906},{"timestamp":1742367420000,"open":0.55726,"high":0.55726,"low":0.55703,"close":0.55705,"volume":92.01000213623047},{"timestamp":1742367480000,"open":0.55703,"high":0.55706,"low":0.55689,"close":0.5569,"volume":60.599998474121094},{"timestamp":1742367540000,"open":0.55688,"high":0.55689,"low":0.55662,"close":0.55674,"volume":88.80000305175781},{"timestamp":1742367600000,"open":0.55676,"high":0.55676,"low":0.55631,"close":0.55635,"volume":126.5999984741211},{"timestamp":1742367660000,"open":0.55635,"high":0.55648,"low":0.55625,"close":0.55629,"volume":128.49000549316406},{"timestamp":1742367720000,"open":0.55628,"high":0.55656,"low":0.55627,"close":0.55651,"volume":88.80000305175781},{"timestamp":1742367780000,"open":0.55652,"high":0.55662,"low":0.55651,"close":0.55653,"volume":32.400001525878906},{"timestamp":1742367840000,"open":0.55649,"high":0.55656,"low":0.55637,"close":0.55639,"volume":42.47999954223633},{"timestamp":1742367900000,"open":0.5564,"high":0.55644,"low":0.55635,"close":0.55639,"volume":37.79999923706055},{"timestamp":1742367960000,"open":0.55637,"high":0.55638,"low":0.55613,"close":0.55616,"volume":27.600000381469727},{"timestamp":1742368020000,"open":0.55615,"high":0.55632,"low":0.55607,"close":0.55629,"volume":60},{"timestamp":1742368080000,"open":0.55629,"high":0.55644,"low":0.55628,"close":0.55637,"volume":52.79999923706055},{"timestamp":1742368140000,"open":0.55636,"high":0.55638,"low":0.55628,"close":0.55629,"volume":40.79999923706055},{"timestamp":1742368200000,"open":0.5563,"high":0.55636,"low":0.55626,"close":0.55636,"volume":31.799999237060547},{"timestamp":1742368260000,"open":0.55638,"high":0.5565,"low":0.55636,"close":0.55649,"volume":36},{"timestamp":1742368320000,"open":0.55648,"high":0.55671,"low":0.55645,"close":0.5567,"volume":27.600000381469727},{"timestamp":1742368380000,"open":0.55668,"high":0.55672,"low":0.55661,"close":0.55661,"volume":75.5999984741211},{"timestamp":1742368440000,"open":0.55659,"high":0.5567,"low":0.55655,"close":0.55662,"volume":72},{"timestamp":1742368500000,"open":0.55662,"high":0.55672,"low":0.55661,"close":0.55666,"volume":38.400001525878906},{"timestamp":1742368560000,"open":0.55666,"high":0.55672,"low":0.55657,"close":0.55657,"volume":40.02000045776367},{"timestamp":1742368620000,"open":0.55656,"high":0.55666,"low":0.55656,"close":0.55658,"volume":18},{"timestamp":1742368680000,"open":0.55658,"high":0.55662,"low":0.55649,"close":0.55649,"volume":55.20000076293945},{"timestamp":1742368740000,"open":0.55649,"high":0.55655,"low":0.55647,"close":0.55653,"volume":54},{"timestamp":1742368800000,"open":0.55654,"high":0.55665,"low":0.55651,"close":0.55655,"volume":55.20000076293945},{"timestamp":1742368860000,"open":0.55652,"high":0.55657,"low":0.5565,"close":0.55656,"volume":40.79999923706055},{"timestamp":1742368920000,"open":0.55654,"high":0.55658,"low":0.55638,"close":0.55644,"volume":45.52000045776367},{"timestamp":1742368980000,"open":0.55644,"high":0.55644,"low":0.55627,"close":0.55638,"volume":55.20000076293945},{"timestamp":1742369040000,"open":0.55637,"high":0.55637,"low":0.5563,"close":0.55632,"volume":25.200000762939453},{"timestamp":1742369100000,"open":0.55633,"high":0.55636,"low":0.55626,"close":0.55628,"volume":55.20000076293945},{"timestamp":1742369160000,"open":0.55626,"high":0.55639,"low":0.55625,"close":0.5563,"volume":58.79999923706055},{"timestamp":1742369220000,"open":0.5563,"high":0.5563,"low":0.5562,"close":0.55624,"volume":59.400001525878906},{"timestamp":1742369280000,"open":0.55625,"high":0.55631,"low":0.55622,"close":0.55627,"volume":38.400001525878906},{"timestamp":1742369340000,"open":0.55627,"high":0.55639,"low":0.55624,"close":0.55637,"volume":61.31999969482422},{"timestamp":1742369400000,"open":0.55634,"high":0.55639,"low":0.55626,"close":0.55627,"volume":60.93000030517578},{"timestamp":1742369460000,"open":0.5563,"high":0.55638,"low":0.55629,"close":0.55638,"volume":29.040000915527344},{"timestamp":1742369520000,"open":0.55638,"high":0.5565,"low":0.55637,"close":0.55643,"volume":51.650001525878906},{"timestamp":1742369580000,"open":0.5564,"high":0.55642,"low":0.55634,"close":0.55637,"volume":30.600000381469727},{"timestamp":1742369640000,"open":0.55636,"high":0.55638,"low":0.55618,"close":0.5562,"volume":34.31999969482422},{"timestamp":1742369700000,"open":0.55623,"high":0.55625,"low":0.55615,"close":0.55621,"volume":48.84000015258789},{"timestamp":1742369760000,"open":0.55619,"high":0.55627,"low":0.55601,"close":0.55605,"volume":140.72999572753906},{"timestamp":1742369820000,"open":0.55606,"high":0.5561,"low":0.55553,"close":0.55562,"volume":337.6199951171875},{"timestamp":1742369880000,"open":0.55561,"high":0.55585,"low":0.55555,"close":0.55573,"volume":149.39999389648438},{"timestamp":1742369940000,"open":0.55571,"high":0.55577,"low":0.55551,"close":0.55559,"volume":117.5999984741211},{"timestamp":1742370000000,"open":0.55557,"high":0.55568,"low":0.55549,"close":0.55551,"volume":76.80000305175781},{"timestamp":1742370060000,"open":0.5555,"high":0.5555,"low":0.55516,"close":0.55528,"volume":113.4000015258789},{"timestamp":1742370120000,"open":0.55526,"high":0.55554,"low":0.55523,"close":0.55554,"volume":130.8000030517578},{"timestamp":1742370180000,"open":0.55552,"high":0.55552,"low":0.55523,"close":0.55533,"volume":112.80000305175781},{"timestamp":1742370240000,"open":0.55534,"high":0.55554,"low":0.5553,"close":0.55554,"volume":76.19999694824219},{"timestamp":1742370300000,"open":0.55555,"high":0.55572,"low":0.55549,"close":0.55564,"volume":61.900001525878906},{"timestamp":1742370360000,"open":0.55567,"high":0.55587,"low":0.55566,"close":0.55586,"volume":78},{"timestamp":1742370420000,"open":0.55581,"high":0.55585,"low":0.5555,"close":0.55551,"volume":140.61000061035156},{"timestamp":1742370480000,"open":0.5555,"high":0.5555,"low":0.55528,"close":0.55542,"volume":154.1999969482422},{"timestamp":1742370540000,"open":0.55544,"high":0.55576,"low":0.55544,"close":0.55573,"volume":148.1199951171875},{"timestamp":1742370600000,"open":0.55572,"high":0.55605,"low":0.55569,"close":0.55602,"volume":88.80000305175781},{"timestamp":1742370660000,"open":0.55605,"high":0.55611,"low":0.55587,"close":0.55592,"volume":73.94000244140625},{"timestamp":1742370720000,"open":0.55592,"high":0.55601,"low":0.55583,"close":0.55583,"volume":84},{"timestamp":1742370780000,"open":0.55583,"high":0.55584,"low":0.55566,"close":0.55577,"volume":75.5999984741211},{"timestamp":1742370840000,"open":0.55578,"high":0.55584,"low":0.55571,"close":0.55577,"volume":59.91999816894531},{"timestamp":1742370900000,"open":0.55577,"high":0.5558,"low":0.55565,"close":0.55565,"volume":48},{"timestamp":1742370960000,"open":0.55567,"high":0.55575,"low":0.55555,"close":0.55558,"volume":88.11000061035156},{"timestamp":1742371020000,"open":0.55557,"high":0.55557,"low":0.55539,"close":0.55546,"volume":70.91999816894531},{"timestamp":1742371080000,"open":0.55546,"high":0.55546,"low":0.55527,"close":0.55529,"volume":67.80000305175781},{"timestamp":1742371140000,"open":0.55528,"high":0.55534,"low":0.55522,"close":0.55534,"volume":44.31999969482422},{"timestamp":1742371200000,"open":0.55533,"high":0.5556,"low":0.55528,"close":0.55551,"volume":87.5999984741211},{"timestamp":1742371260000,"open":0.55553,"high":0.5556,"low":0.55551,"close":0.55559,"volume":62.400001525878906},{"timestamp":1742371320000,"open":0.55559,"high":0.55577,"low":0.55559,"close":0.55573,"volume":62.31999969482422},{"timestamp":1742371380000,"open":0.55574,"high":0.55582,"low":0.55569,"close":0.55579,"volume":93.4800033569336},{"timestamp":1742371440000,"open":0.55581,"high":0.55588,"low":0.55577,"close":0.55579,"volume":76.97000122070312},{"timestamp":1742371500000,"open":0.55577,"high":0.556,"low":0.55571,"close":0.556,"volume":79.93000030517578},{"timestamp":1742371560000,"open":0.55602,"high":0.55603,"low":0.55583,"close":0.55595,"volume":70.63999938964844},{"timestamp":1742371620000,"open":0.55594,"high":0.5561,"low":0.55591,"close":0.5561,"volume":76.83000183105469},{"timestamp":1742371680000,"open":0.5561,"high":0.55622,"low":0.55604,"close":0.55606,"volume":91.7300033569336},{"timestamp":1742371740000,"open":0.55605,"high":0.55609,"low":0.55593,"close":0.55597,"volume":67.75},{"timestamp":1742371800000,"open":0.55598,"high":0.55603,"low":0.55565,"close":0.55565,"volume":119.88999938964844},{"timestamp":1742371860000,"open":0.55564,"high":0.55566,"low":0.55554,"close":0.55557,"volume":152.17999267578125},{"timestamp":1742371920000,"open":0.55554,"high":0.5557,"low":0.55554,"close":0.55568,"volume":128.9499969482422},{"timestamp":1742371980000,"open":0.55569,"high":0.55579,"low":0.55566,"close":0.55579,"volume":63},{"timestamp":1742372040000,"open":0.5558,"high":0.5559,"low":0.55575,"close":0.55587,"volume":88.80000305175781},{"timestamp":1742372100000,"open":0.55587,"high":0.55593,"low":0.5558,"close":0.5558,"volume":64.18000030517578},{"timestamp":1742372160000,"open":0.55582,"high":0.55591,"low":0.55577,"close":0.55588,"volume":45.52000045776367},{"timestamp":1742372220000,"open":0.55589,"high":0.55595,"low":0.55587,"close":0.55594,"volume":35.75},{"timestamp":1742372280000,"open":0.55594,"high":0.556,"low":0.55583,"close":0.55595,"volume":55.040000915527344},{"timestamp":1742372340000,"open":0.55595,"high":0.55609,"low":0.55594,"close":0.55609,"volume":41.619998931884766},{"timestamp":1742372400000,"open":0.55612,"high":0.55623,"low":0.55609,"close":0.5562,"volume":53.70000076293945},{"timestamp":1742372460000,"open":0.55621,"high":0.55621,"low":0.55612,"close":0.55615,"volume":22.850000381469727},{"timestamp":1742372520000,"open":0.55615,"high":0.55624,"low":0.55613,"close":0.55621,"volume":45.09000015258789},{"timestamp":1742372580000,"open":0.55621,"high":0.55623,"low":0.55605,"close":0.55609,"volume":90.20999908447266},{"timestamp":1742372640000,"open":0.55608,"high":0.55609,"low":0.55598,"close":0.55607,"volume":83.58000183105469},{"timestamp":1742372700000,"open":0.55607,"high":0.55612,"low":0.55601,"close":0.55606,"volume":43.290000915527344},{"timestamp":1742372760000,"open":0.55608,"high":0.55608,"low":0.55599,"close":0.55605,"volume":43.5},{"timestamp":1742372820000,"open":0.55605,"high":0.55605,"low":0.55601,"close":0.55604,"volume":22.799999237060547},{"timestamp":1742372880000,"open":0.55602,"high":0.55617,"low":0.55598,"close":0.5561,"volume":52.79999923706055},{"timestamp":1742372940000,"open":0.55612,"high":0.55622,"low":0.55609,"close":0.55622,"volume":95.45999908447266},{"timestamp":1742373000000,"open":0.5562,"high":0.55626,"low":0.55615,"close":0.5562,"volume":74.7699966430664},{"timestamp":1742373060000,"open":0.55621,"high":0.55623,"low":0.55615,"close":0.5562,"volume":59.81999969482422},{"timestamp":1742373120000,"open":0.55617,"high":0.55631,"low":0.55617,"close":0.55629,"volume":65.4000015258789},{"timestamp":1742373180000,"open":0.55629,"high":0.55633,"low":0.55626,"close":0.55632,"volume":51},{"timestamp":1742373240000,"open":0.55635,"high":0.55635,"low":0.55608,"close":0.55614,"volume":65.63999938964844},{"timestamp":1742373300000,"open":0.55615,"high":0.55615,"low":0.55599,"close":0.55599,"volume":66},{"timestamp":1742373360000,"open":0.55599,"high":0.55613,"low":0.55599,"close":0.5561,"volume":77.25},{"timestamp":1742373420000,"open":0.55609,"high":0.55617,"low":0.55602,"close":0.55603,"volume":94.94999694824219},{"timestamp":1742373480000,"open":0.55604,"high":0.55605,"low":0.5559,"close":0.55594,"volume":107.45999908447266},{"timestamp":1742373540000,"open":0.55595,"high":0.55595,"low":0.55582,"close":0.55586,"volume":86.91000366210938},{"timestamp":1742373600000,"open":0.55587,"high":0.55591,"low":0.55581,"close":0.55582,"volume":90.33000183105469},{"timestamp":1742373660000,"open":0.55582,"high":0.55589,"low":0.55578,"close":0.55579,"volume":130.0500030517578},{"timestamp":1742373720000,"open":0.55578,"high":0.5558,"low":0.55556,"close":0.55558,"volume":78.2300033569336},{"timestamp":1742373780000,"open":0.55557,"high":0.5556,"low":0.55532,"close":0.55534,"volume":116.66999816894531},{"timestamp":1742373840000,"open":0.55536,"high":0.55539,"low":0.55522,"close":0.55524,"volume":90.12000274658203},{"timestamp":1742373900000,"open":0.55524,"high":0.55526,"low":0.55518,"close":0.55521,"volume":86.16999816894531},{"timestamp":1742373960000,"open":0.55522,"high":0.55546,"low":0.55522,"close":0.55537,"volume":104.0999984741211},{"timestamp":1742374020000,"open":0.55536,"high":0.55546,"low":0.55536,"close":0.55544,"volume":69.5999984741211},{"timestamp":1742374080000,"open":0.55545,"high":0.55545,"low":0.55534,"close":0.55543,"volume":102.87000274658203},{"timestamp":1742374140000,"open":0.55541,"high":0.55543,"low":0.55531,"close":0.55534,"volume":94.91999816894531},{"timestamp":1742374200000,"open":0.55534,"high":0.55536,"low":0.55514,"close":0.55517,"volume":99.5999984741211},{"timestamp":1742374260000,"open":0.55511,"high":0.55514,"low":0.55499,"close":0.55499,"volume":87.77999877929688},{"timestamp":1742374320000,"open":0.55497,"high":0.55502,"low":0.55473,"close":0.55476,"volume":95.61000061035156},{"timestamp":1742374380000,"open":0.55475,"high":0.55483,"low":0.55474,"close":0.55482,"volume":70.19999694824219},{"timestamp":1742374440000,"open":0.55483,"high":0.55511,"low":0.55483,"close":0.5551,"volume":50.650001525878906},{"timestamp":1742374500000,"open":0.55511,"high":0.55521,"low":0.55506,"close":0.55512,"volume":67.02999877929688},{"timestamp":1742374560000,"open":0.55509,"high":0.55511,"low":0.55501,"close":0.55502,"volume":25.31999969482422},{"timestamp":1742374620000,"open":0.55501,"high":0.55503,"low":0.55496,"close":0.55502,"volume":52.20000076293945},{"timestamp":1742374680000,"open":0.55501,"high":0.55502,"low":0.55494,"close":0.55495,"volume":36.119998931884766},{"timestamp":1742374740000,"open":0.55495,"high":0.555,"low":0.55486,"close":0.55488,"volume":80.83000183105469},{"timestamp":1742374800000,"open":0.55487,"high":0.55491,"low":0.55477,"close":0.5549,"volume":116.48999786376953},{"timestamp":1742374860000,"open":0.55492,"high":0.55495,"low":0.55484,"close":0.55486,"volume":59.4900016784668},{"timestamp":1742374920000,"open":0.55486,"high":0.55488,"low":0.55477,"close":0.55486,"volume":85.62000274658203},{"timestamp":1742374980000,"open":0.55485,"high":0.55492,"low":0.55484,"close":0.55489,"volume":63.38999938964844},{"timestamp":1742375040000,"open":0.55489,"high":0.55499,"low":0.55488,"close":0.55498,"volume":77.61000061035156},{"timestamp":1742375100000,"open":0.55496,"high":0.55496,"low":0.55487,"close":0.55493,"volume":52.959999084472656},{"timestamp":1742375160000,"open":0.55494,"high":0.55495,"low":0.55484,"close":0.55484,"volume":47.15999984741211},{"timestamp":1742375220000,"open":0.55484,"high":0.5549,"low":0.55483,"close":0.55487,"volume":34.970001220703125},{"timestamp":1742375280000,"open":0.55488,"high":0.55498,"low":0.55485,"close":0.55498,"volume":53.459999084472656},{"timestamp":1742375340000,"open":0.55496,"high":0.55503,"low":0.55496,"close":0.55501,"volume":22.3799991607666},{"timestamp":1742375400000,"open":0.555,"high":0.55503,"low":0.55494,"close":0.55496,"volume":21.139999389648438},{"timestamp":1742375460000,"open":0.55498,"high":0.55509,"low":0.55498,"close":0.555,"volume":36.2400016784668},{"timestamp":1742375520000,"open":0.55498,"high":0.55498,"low":0.55494,"close":0.55494,"volume":21.520000457763672},{"timestamp":1742375580000,"open":0.55494,"high":0.55495,"low":0.55478,"close":0.5548,"volume":44.0099983215332},{"timestamp":1742375640000,"open":0.55478,"high":0.55481,"low":0.55462,"close":0.55463,"volume":81},{"timestamp":1742375700000,"open":0.55464,"high":0.55464,"low":0.55458,"close":0.55464,"volume":47.939998626708984},{"timestamp":1742375760000,"open":0.55466,"high":0.55471,"low":0.55462,"close":0.55462,"volume":39},{"timestamp":1742375820000,"open":0.55461,"high":0.55464,"low":0.55455,"close":0.55461,"volume":68.4000015258789},{"timestamp":1742375880000,"open":0.55463,"high":0.55463,"low":0.55453,"close":0.55454,"volume":75},{"timestamp":1742375940000,"open":0.55454,"high":0.55459,"low":0.55446,"close":0.55447,"volume":25.200000762939453},{"timestamp":1742376000000,"open":0.55445,"high":0.55452,"low":0.55444,"close":0.55451,"volume":61.88999938964844},{"timestamp":1742376060000,"open":0.5545,"high":0.5545,"low":0.55436,"close":0.55437,"volume":40.88999938964844},{"timestamp":1742376120000,"open":0.55439,"high":0.55449,"low":0.55439,"close":0.55448,"volume":50.189998626708984},{"timestamp":1742376180000,"open":0.55449,"high":0.55453,"low":0.55447,"close":0.55453,"volume":18.1200008392334},{"timestamp":1742376240000,"open":0.55454,"high":0.55465,"low":0.55454,"close":0.55464,"volume":24},{"timestamp":1742376300000,"open":0.55466,"high":0.55476,"low":0.5546,"close":0.55463,"volume":31.719999313354492},{"timestamp":1742376360000,"open":0.5546,"high":0.5546,"low":0.55455,"close":0.5546,"volume":31.200000762939453},{"timestamp":1742376420000,"open":0.55459,"high":0.5546,"low":0.55453,"close":0.55459,"volume":25.200000762939453},{"timestamp":1742376480000,"open":0.55458,"high":0.55477,"low":0.55458,"close":0.55477,"volume":27.600000381469727},{"timestamp":1742376540000,"open":0.55477,"high":0.55478,"low":0.55473,"close":0.55475,"volume":25.200000762939453},{"timestamp":1742376600000,"open":0.55474,"high":0.55483,"low":0.55473,"close":0.55478,"volume":29.81999969482422},{"timestamp":1742376660000,"open":0.55482,"high":0.55519,"low":0.55482,"close":0.55519,"volume":62.65999984741211},{"timestamp":1742376720000,"open":0.55518,"high":0.55529,"low":0.55516,"close":0.55526,"volume":47.31999969482422},{"timestamp":1742376780000,"open":0.55525,"high":0.5553,"low":0.55523,"close":0.55525,"volume":33.52000045776367},{"timestamp":1742376840000,"open":0.55524,"high":0.55524,"low":0.55515,"close":0.55522,"volume":63.599998474121094},{"timestamp":1742376900000,"open":0.55519,"high":0.55524,"low":0.55515,"close":0.55524,"volume":31.200000762939453},{"timestamp":1742376960000,"open":0.55524,"high":0.55526,"low":0.55518,"close":0.55524,"volume":42},{"timestamp":1742377020000,"open":0.55524,"high":0.55526,"low":0.55519,"close":0.55521,"volume":31.1200008392334},{"timestamp":1742377080000,"open":0.55523,"high":0.55524,"low":0.55517,"close":0.55522,"volume":42.599998474121094},{"timestamp":1742377140000,"open":0.55521,"high":0.55528,"low":0.55521,"close":0.55525,"volume":38.400001525878906},{"timestamp":1742377200000,"open":0.55525,"high":0.55533,"low":0.55523,"close":0.55533,"volume":33.599998474121094},{"timestamp":1742377260000,"open":0.55532,"high":0.55536,"low":0.55524,"close":0.55534,"volume":40.84000015258789},{"timestamp":1742377320000,"open":0.55536,"high":0.55545,"low":0.55535,"close":0.55543,"volume":44.900001525878906},{"timestamp":1742377380000,"open":0.55542,"high":0.55552,"low":0.5554,"close":0.55552,"volume":29.149999618530273},{"timestamp":1742377440000,"open":0.55552,"high":0.55552,"low":0.55544,"close":0.5555,"volume":25.540000915527344},{"timestamp":1742377500000,"open":0.55551,"high":0.55551,"low":0.55537,"close":0.55537,"volume":41.619998931884766},{"timestamp":1742377560000,"open":0.55541,"high":0.55554,"low":0.5554,"close":0.55554,"volume":40.79999923706055},{"timestamp":1742377620000,"open":0.55554,"high":0.55558,"low":0.55545,"close":0.55558,"volume":38.619998931884766},{"timestamp":1742377680000,"open":0.55557,"high":0.55562,"low":0.55551,"close":0.55559,"volume":38.380001068115234},{"timestamp":1742377740000,"open":0.55561,"high":0.55573,"low":0.5556,"close":0.55573,"volume":32.68000030517578},{"timestamp":1742377800000,"open":0.55574,"high":0.55585,"low":0.55572,"close":0.55584,"volume":39.279998779296875},{"timestamp":1742377860000,"open":0.55585,"high":0.55597,"low":0.55585,"close":0.55596,"volume":36.349998474121094},{"timestamp":1742377920000,"open":0.55594,"high":0.55604,"low":0.55594,"close":0.55601,"volume":43.400001525878906},{"timestamp":1742377980000,"open":0.55602,"high":0.55605,"low":0.55589,"close":0.55589,"volume":65.87999725341797},{"timestamp":1742378040000,"open":0.5559,"high":0.55594,"low":0.55582,"close":0.55582,"volume":58},{"timestamp":1742378100000,"open":0.55582,"high":0.5559,"low":0.55573,"close":0.55589,"volume":75.3499984741211},{"timestamp":1742378160000,"open":0.55587,"high":0.55605,"low":0.55587,"close":0.55605,"volume":31.799999237060547},{"timestamp":1742378220000,"open":0.55607,"high":0.55609,"low":0.55597,"close":0.55599,"volume":28.719999313354492},{"timestamp":1742378280000,"open":0.55599,"high":0.55611,"low":0.5558,"close":0.55611,"volume":80.87999725341797},{"timestamp":1742378340000,"open":0.55611,"high":0.55618,"low":0.55607,"close":0.55611,"volume":69.5999984741211},{"timestamp":1742378400000,"open":0.55612,"high":0.55622,"low":0.55609,"close":0.55611,"volume":41.18000030517578},{"timestamp":1742378460000,"open":0.55612,"high":0.55618,"low":0.55604,"close":0.55604,"volume":35.04999923706055},{"timestamp":1742378520000,"open":0.55604,"high":0.55613,"low":0.55601,"close":0.55609,"volume":33.599998474121094},{"timestamp":1742378580000,"open":0.55611,"high":0.55616,"low":0.55605,"close":0.55605,"volume":57.52000045776367},{"timestamp":1742378640000,"open":0.55605,"high":0.55611,"low":0.55601,"close":0.55605,"volume":47.400001525878906},{"timestamp":1742378700000,"open":0.55605,"high":0.55616,"low":0.55601,"close":0.55612,"volume":64.45999908447266},{"timestamp":1742378760000,"open":0.55612,"high":0.55612,"low":0.55596,"close":0.556,"volume":68.01000213623047},{"timestamp":1742378820000,"open":0.55599,"high":0.55604,"low":0.5558,"close":0.55603,"volume":59.939998626708984},{"timestamp":1742378880000,"open":0.55606,"high":0.55613,"low":0.55601,"close":0.55608,"volume":64.80000305175781},{"timestamp":1742378940000,"open":0.55607,"high":0.55608,"low":0.5559,"close":0.55608,"volume":40.79999923706055},{"timestamp":1742379000000,"open":0.55607,"high":0.55616,"low":0.55607,"close":0.55616,"volume":33},{"timestamp":1742379060000,"open":0.55614,"high":0.55629,"low":0.55612,"close":0.55625,"volume":38.880001068115234},{"timestamp":1742379120000,"open":0.55623,"high":0.55627,"low":0.55615,"close":0.55627,"volume":56.86000061035156},{"timestamp":1742379180000,"open":0.55622,"high":0.55624,"low":0.5561,"close":0.55613,"volume":71.37999725341797},{"timestamp":1742379240000,"open":0.55612,"high":0.55614,"low":0.55603,"close":0.55611,"volume":106.37000274658203},{"timestamp":1742379300000,"open":0.5561,"high":0.55613,"low":0.5559,"close":0.5559,"volume":76.98999786376953},{"timestamp":1742379360000,"open":0.5559,"high":0.55593,"low":0.5558,"close":0.55581,"volume":31.799999237060547},{"timestamp":1742379420000,"open":0.55582,"high":0.55588,"low":0.55577,"close":0.55587,"volume":26.700000762939453},{"timestamp":1742379480000,"open":0.55585,"high":0.55615,"low":0.55585,"close":0.55615,"volume":36.119998931884766},{"timestamp":1742379540000,"open":0.55615,"high":0.55621,"low":0.55608,"close":0.55621,"volume":33.599998474121094},{"timestamp":1742379600000,"open":0.55616,"high":0.55625,"low":0.55616,"close":0.55625,"volume":20.399999618530273},{"timestamp":1742379660000,"open":0.55625,"high":0.55629,"low":0.55624,"close":0.55626,"volume":32.400001525878906},{"timestamp":1742379720000,"open":0.55626,"high":0.5563,"low":0.55623,"close":0.5563,"volume":61.20000076293945},{"timestamp":1742379780000,"open":0.55628,"high":0.55631,"low":0.55623,"close":0.55624,"volume":31.719999313354492},{"timestamp":1742379840000,"open":0.55625,"high":0.55627,"low":0.55622,"close":0.55627,"volume":10.800000190734863},{"timestamp":1742379900000,"open":0.55626,"high":0.5563,"low":0.55615,"close":0.55617,"volume":33.7599983215332},{"timestamp":1742379960000,"open":0.55619,"high":0.55622,"low":0.55606,"close":0.55606,"volume":29.020000457763672},{"timestamp":1742380020000,"open":0.55605,"high":0.55609,"low":0.55601,"close":0.55608,"volume":26.09000015258789},{"timestamp":1742380080000,"open":0.55607,"high":0.55607,"low":0.55585,"close":0.55595,"volume":35.20000076293945},{"timestamp":1742380140000,"open":0.55596,"high":0.55597,"low":0.55588,"close":0.55591,"volume":20.520000457763672},{"timestamp":1742380200000,"open":0.55589,"high":0.55598,"low":0.55581,"close":0.55596,"volume":24},{"timestamp":1742380260000,"open":0.55595,"high":0.556,"low":0.55592,"close":0.55592,"volume":21.600000381469727},{"timestamp":1742380320000,"open":0.55592,"high":0.55601,"low":0.55584,"close":0.55585,"volume":65.4000015258789},{"timestamp":1742380380000,"open":0.55585,"high":0.55585,"low":0.55572,"close":0.55572,"volume":28.920000076293945},{"timestamp":1742380440000,"open":0.55573,"high":0.55582,"low":0.55571,"close":0.55582,"volume":27.1200008392334},{"timestamp":1742380500000,"open":0.55581,"high":0.55585,"low":0.55579,"close":0.55579,"volume":21.600000381469727},{"timestamp":1742380560000,"open":0.55578,"high":0.55585,"low":0.55577,"close":0.55585,"volume":23.850000381469727},{"timestamp":1742380620000,"open":0.55584,"high":0.55587,"low":0.55582,"close":0.55584,"volume":24.479999542236328},{"timestamp":1742380680000,"open":0.55586,"high":0.55586,"low":0.55579,"close":0.55581,"volume":29.520000457763672},{"timestamp":1742380740000,"open":0.55583,"high":0.55587,"low":0.55579,"close":0.55586,"volume":22.079999923706055},{"timestamp":1742380800000,"open":0.55583,"high":0.55588,"low":0.5558,"close":0.55588,"volume":18.239999771118164},{"timestamp":1742380860000,"open":0.5559,"high":0.55593,"low":0.55584,"close":0.55584,"volume":16.799999237060547},{"timestamp":1742380920000,"open":0.55586,"high":0.5559,"low":0.55584,"close":0.55584,"volume":12},{"timestamp":1742380980000,"open":0.55587,"high":0.55587,"low":0.55582,"close":0.55585,"volume":18.959999084472656},{"timestamp":1742381040000,"open":0.55585,"high":0.55591,"low":0.55585,"close":0.55589,"volume":18.600000381469727},{"timestamp":1742381100000,"open":0.5559,"high":0.556,"low":0.5559,"close":0.55596,"volume":36.84000015258789},{"timestamp":1742381160000,"open":0.55594,"high":0.55594,"low":0.55584,"close":0.55584,"volume":13.170000076293945},{"timestamp":1742381220000,"open":0.55583,"high":0.55587,"low":0.55578,"close":0.55585,"volume":19.440000534057617},{"timestamp":1742381280000,"open":0.55586,"high":0.55589,"low":0.55583,"close":0.55588,"volume":15.600000381469727},{"timestamp":1742381340000,"open":0.55588,"high":0.55589,"low":0.55577,"close":0.55581,"volume":20.399999618530273},{"timestamp":1742381400000,"open":0.55583,"high":0.55583,"low":0.55561,"close":0.55563,"volume":37.88999938964844},{"timestamp":1742381460000,"open":0.55561,"high":0.55572,"low":0.55561,"close":0.55567,"volume":28.200000762939453},{"timestamp":1742381520000,"open":0.55565,"high":0.55578,"low":0.55565,"close":0.55575,"volume":21.520000457763672},{"timestamp":1742381580000,"open":0.55576,"high":0.55584,"low":0.55573,"close":0.55582,"volume":28.920000076293945},{"timestamp":1742381640000,"open":0.55583,"high":0.55588,"low":0.55579,"close":0.55586,"volume":19.200000762939453},{"timestamp":1742381700000,"open":0.55585,"high":0.5559,"low":0.55581,"close":0.55581,"volume":19.31999969482422},{"timestamp":1742381760000,"open":0.55585,"high":0.55594,"low":0.55584,"close":0.55591,"volume":15.600000381469727},{"timestamp":1742381820000,"open":0.55589,"high":0.55589,"low":0.55584,"close":0.55589,"volume":10.800000190734863},{"timestamp":1742381880000,"open":0.55588,"high":0.55591,"low":0.55587,"close":0.55591,"volume":6},{"timestamp":1742381940000,"open":0.55591,"high":0.55598,"low":0.55588,"close":0.5559,"volume":19.440000534057617},{"timestamp":1742382000000,"open":0.55588,"high":0.55593,"low":0.55587,"close":0.55592,"volume":12},{"timestamp":1742382060000,"open":0.55593,"high":0.55601,"low":0.55593,"close":0.55596,"volume":12},{"timestamp":1742382120000,"open":0.55594,"high":0.55596,"low":0.55592,"close":0.55596,"volume":12},{"timestamp":1742382180000,"open":0.55598,"high":0.55612,"low":0.55598,"close":0.55608,"volume":18.739999771118164},{"timestamp":1742382240000,"open":0.5561,"high":0.55614,"low":0.55608,"close":0.55608,"volume":14.399999618530273},{"timestamp":1742382300000,"open":0.55607,"high":0.55622,"low":0.55607,"close":0.55618,"volume":26.399999618530273},{"timestamp":1742382360000,"open":0.5562,"high":0.55634,"low":0.5562,"close":0.55626,"volume":27.600000381469727},{"timestamp":1742382420000,"open":0.55629,"high":0.55654,"low":0.55629,"close":0.55651,"volume":78.41999816894531},{"timestamp":1742382480000,"open":0.55651,"high":0.55669,"low":0.55651,"close":0.55666,"volume":61.5},{"timestamp":1742382540000,"open":0.55668,"high":0.55681,"low":0.55667,"close":0.55679,"volume":40.79999923706055},{"timestamp":1742382600000,"open":0.55678,"high":0.55686,"low":0.55675,"close":0.55686,"volume":30.3799991607666},{"timestamp":1742382660000,"open":0.55685,"high":0.55695,"low":0.55684,"close":0.55689,"volume":32.060001373291016},{"timestamp":1742382720000,"open":0.55688,"high":0.55688,"low":0.55677,"close":0.55682,"volume":30.5},{"timestamp":1742382780000,"open":0.5568,"high":0.55696,"low":0.5568,"close":0.55692,"volume":44.61000061035156},{"timestamp":1742382840000,"open":0.55694,"high":0.55697,"low":0.55685,"close":0.55692,"volume":42.689998626708984},{"timestamp":1742382900000,"open":0.55692,"high":0.55698,"low":0.55688,"close":0.55688,"volume":31.81999969482422},{"timestamp":1742382960000,"open":0.55688,"high":0.55691,"low":0.55674,"close":0.55686,"volume":42.36000061035156},{"timestamp":1742383020000,"open":0.55686,"high":0.55699,"low":0.55686,"close":0.55699,"volume":24.600000381469727},{"timestamp":1742383080000,"open":0.55697,"high":0.55707,"low":0.55692,"close":0.55706,"volume":44.400001525878906},{"timestamp":1742383140000,"open":0.55707,"high":0.55707,"low":0.5568,"close":0.55685,"volume":46.68000030517578},{"timestamp":1742383200000,"open":0.55684,"high":0.55685,"low":0.55662,"close":0.55664,"volume":40.84000015258789},{"timestamp":1742383260000,"open":0.55665,"high":0.55668,"low":0.55662,"close":0.55664,"volume":16.799999237060547},{"timestamp":1742383320000,"open":0.55663,"high":0.55668,"low":0.55662,"close":0.55667,"volume":13.199999809265137},{"timestamp":1742383380000,"open":0.55669,"high":0.55669,"low":0.55651,"close":0.55652,"volume":30.239999771118164},{"timestamp":1742383440000,"open":0.55651,"high":0.55654,"low":0.55649,"close":0.55649,"volume":11.039999961853027},{"timestamp":1742383500000,"open":0.5565,"high":0.55663,"low":0.5565,"close":0.55662,"volume":22.65999984741211},{"timestamp":1742383560000,"open":0.55663,"high":0.55681,"low":0.55662,"close":0.55677,"volume":29.280000686645508},{"timestamp":1742383620000,"open":0.55676,"high":0.55676,"low":0.55673,"close":0.55675,"volume":12.720000267028809},{"timestamp":1742383680000,"open":0.55677,"high":0.55684,"low":0.55676,"close":0.55679,"volume":18},{"timestamp":1742383740000,"open":0.55677,"high":0.5569,"low":0.55677,"close":0.55689,"volume":19.200000762939453},{"timestamp":1742383800000,"open":0.5569,"high":0.55696,"low":0.55689,"close":0.55691,"volume":19.200000762939453},{"timestamp":1742383860000,"open":0.5569,"high":0.5569,"low":0.55685,"close":0.55686,"volume":15.880000114440918},{"timestamp":1742383920000,"open":0.55686,"high":0.55687,"low":0.5568,"close":0.55685,"volume":29.1299991607666},{"timestamp":1742383980000,"open":0.55684,"high":0.55687,"low":0.55676,"close":0.55678,"volume":42.91999816894531},{"timestamp":1742384040000,"open":0.55679,"high":0.55682,"low":0.55677,"close":0.55677,"volume":10.800000190734863},{"timestamp":1742384100000,"open":0.55678,"high":0.55691,"low":0.55676,"close":0.55687,"volume":19.200000762939453},{"timestamp":1742384160000,"open":0.55688,"high":0.55696,"low":0.55688,"close":0.55696,"volume":15.600000381469727},{"timestamp":1742384220000,"open":0.55693,"high":0.55693,"low":0.55689,"close":0.55692,"volume":16.799999237060547},{"timestamp":1742384280000,"open":0.5569,"high":0.55694,"low":0.55688,"close":0.5569,"volume":22.93000030517578},{"timestamp":1742384340000,"open":0.55691,"high":0.55701,"low":0.5569,"close":0.55701,"volume":18.350000381469727},{"timestamp":1742384400000,"open":0.557,"high":0.557,"low":0.55693,"close":0.55695,"volume":10.84000015258789},{"timestamp":1742384460000,"open":0.55696,"high":0.55703,"low":0.55695,"close":0.55699,"volume":13.199999809265137},{"timestamp":1742384520000,"open":0.55698,"high":0.55699,"low":0.55695,"close":0.55699,"volume":9.520000457763672},{"timestamp":1742384580000,"open":0.55701,"high":0.55701,"low":0.55692,"close":0.55696,"volume":19.31999969482422},{"timestamp":1742384640000,"open":0.55695,"high":0.55704,"low":0.55695,"close":0.55702,"volume":34.91999816894531},{"timestamp":1742384700000,"open":0.557,"high":0.55701,"low":0.55694,"close":0.55694,"volume":25.200000762939453},{"timestamp":1742384760000,"open":0.55695,"high":0.55696,"low":0.55688,"close":0.55694,"volume":31.200000762939453},{"timestamp":1742384820000,"open":0.55691,"high":0.55691,"low":0.5568,"close":0.5568,"volume":14.399999618530273},{"timestamp":1742384880000,"open":0.5568,"high":0.55686,"low":0.5568,"close":0.55685,"volume":10.800000190734863},{"timestamp":1742384940000,"open":0.55686,"high":0.55689,"low":0.55686,"close":0.55686,"volume":9.84000015258789},{"timestamp":1742385000000,"open":0.55687,"high":0.55701,"low":0.55687,"close":0.55698,"volume":26.520000457763672},{"timestamp":1742385060000,"open":0.55697,"high":0.55701,"low":0.55695,"close":0.55701,"volume":24},{"timestamp":1742385120000,"open":0.55702,"high":0.55707,"low":0.55701,"close":0.55706,"volume":36},{"timestamp":1742385180000,"open":0.55706,"high":0.55708,"low":0.55705,"close":0.55706,"volume":15.600000381469727},{"timestamp":1742385240000,"open":0.55705,"high":0.55707,"low":0.55702,"close":0.55704,"volume":19.200000762939453},{"timestamp":1742385300000,"open":0.55703,"high":0.55705,"low":0.55702,"close":0.55705,"volume":12},{"timestamp":1742385360000,"open":0.55706,"high":0.5571,"low":0.55674,"close":0.55674,"volume":126.72000122070312},{"timestamp":1742385420000,"open":0.55676,"high":0.55701,"low":0.55674,"close":0.55697,"volume":118.44000244140625},{"timestamp":1742385480000,"open":0.55698,"high":0.55698,"low":0.55673,"close":0.55676,"volume":93.56999969482422},{"timestamp":1742385540000,"open":0.55675,"high":0.55677,"low":0.55671,"close":0.55676,"volume":42.279998779296875},{"timestamp":1742385600000,"open":0.55674,"high":0.55688,"low":0.55674,"close":0.5568,"volume":53.93000030517578},{"timestamp":1742385660000,"open":0.55679,"high":0.5568,"low":0.55658,"close":0.55659,"volume":126.33999633789062},{"timestamp":1742385720000,"open":0.5566,"high":0.55682,"low":0.5566,"close":0.55682,"volume":56.22999954223633},{"timestamp":1742385780000,"open":0.55684,"high":0.55687,"low":0.55671,"close":0.55673,"volume":44.869998931884766},{"timestamp":1742385840000,"open":0.55673,"high":0.55673,"low":0.55662,"close":0.55663,"volume":29.34000015258789},{"timestamp":1742385900000,"open":0.55666,"high":0.55668,"low":0.55663,"close":0.55668,"volume":42.470001220703125},{"timestamp":1742385960000,"open":0.55669,"high":0.55682,"low":0.55669,"close":0.55679,"volume":19.34000015258789},{"timestamp":1742386020000,"open":0.55678,"high":0.55678,"low":0.55667,"close":0.55667,"volume":14.399999618530273},{"timestamp":1742386080000,"open":0.55667,"high":0.5567,"low":0.55656,"close":0.55656,"volume":32.38999938964844},{"timestamp":1742386140000,"open":0.55655,"high":0.55663,"low":0.55655,"close":0.55662,"volume":32.91999816894531},{"timestamp":1742386200000,"open":0.55664,"high":0.55671,"low":0.55662,"close":0.55667,"volume":26.520000457763672},{"timestamp":1742386260000,"open":0.55666,"high":0.55674,"low":0.55666,"close":0.55674,"volume":22.84000015258789},{"timestamp":1742386320000,"open":0.55676,"high":0.55678,"low":0.55669,"close":0.55674,"volume":35.29999923706055},{"timestamp":1742386380000,"open":0.55675,"high":0.55678,"low":0.55672,"close":0.55674,"volume":42.06999969482422},{"timestamp":1742386440000,"open":0.55673,"high":0.55673,"low":0.55671,"close":0.55671,"volume":10.930000305175781},{"timestamp":1742386500000,"open":0.55673,"high":0.55675,"low":0.55669,"close":0.55671,"volume":22.799999237060547},{"timestamp":1742386560000,"open":0.55672,"high":0.55678,"low":0.55672,"close":0.55677,"volume":12},{"timestamp":1742386620000,"open":0.55677,"high":0.55677,"low":0.55666,"close":0.55673,"volume":14.399999618530273},{"timestamp":1742386680000,"open":0.55672,"high":0.55672,"low":0.55658,"close":0.55658,"volume":18},{"timestamp":1742386740000,"open":0.55659,"high":0.5567,"low":0.55659,"close":0.5567,"volume":21.600000381469727},{"timestamp":1742386800000,"open":0.5567,"high":0.55674,"low":0.55665,"close":0.55665,"volume":26.100000381469727},{"timestamp":1742386860000,"open":0.55666,"high":0.55666,"low":0.55646,"close":0.55653,"volume":52.9900016784668},{"timestamp":1742386920000,"open":0.55656,"high":0.55667,"low":0.55655,"close":0.55667,"volume":10.800000190734863},{"timestamp":1742386980000,"open":0.55668,"high":0.55668,"low":0.55664,"close":0.55665,"volume":17.040000915527344},{"timestamp":1742387040000,"open":0.55664,"high":0.55665,"low":0.55648,"close":0.55651,"volume":26.200000762939453},{"timestamp":1742387100000,"open":0.55653,"high":0.55672,"low":0.55651,"close":0.5567,"volume":46.720001220703125},{"timestamp":1742387160000,"open":0.5567,"high":0.55677,"low":0.55663,"close":0.55665,"volume":56.52000045776367},{"timestamp":1742387220000,"open":0.55664,"high":0.5567,"low":0.55663,"close":0.55668,"volume":24},{"timestamp":1742387280000,"open":0.55668,"high":0.55668,"low":0.55654,"close":0.55656,"volume":34.79999923706055},{"timestamp":1742387340000,"open":0.55655,"high":0.5566,"low":0.55653,"close":0.55655,"volume":20.139999389648438},{"timestamp":1742387400000,"open":0.55657,"high":0.55661,"low":0.55647,"close":0.55652,"volume":35.9900016784668},{"timestamp":1742387460000,"open":0.55649,"high":0.55649,"low":0.55641,"close":0.55641,"volume":26.280000686645508},{"timestamp":1742387520000,"open":0.55642,"high":0.55648,"low":0.55639,"close":0.5564,"volume":35.290000915527344},{"timestamp":1742387580000,"open":0.55639,"high":0.55662,"low":0.55639,"close":0.5566,"volume":34.18000030517578},{"timestamp":1742387640000,"open":0.55659,"high":0.55661,"low":0.55656,"close":0.55656,"volume":22.149999618530273},{"timestamp":1742387700000,"open":0.55656,"high":0.55662,"low":0.55653,"close":0.55653,"volume":42.630001068115234},{"timestamp":1742387760000,"open":0.55656,"high":0.55656,"low":0.55652,"close":0.55652,"volume":10.640000343322754},{"timestamp":1742387820000,"open":0.55654,"high":0.55654,"low":0.55647,"close":0.55651,"volume":27.25},{"timestamp":1742387880000,"open":0.55651,"high":0.55657,"low":0.55651,"close":0.55654,"volume":21.3700008392334},{"timestamp":1742387940000,"open":0.55653,"high":0.55658,"low":0.55645,"close":0.55645,"volume":17.399999618530273},{"timestamp":1742388000000,"open":0.55642,"high":0.55644,"low":0.55632,"close":0.55632,"volume":49.599998474121094},{"timestamp":1742388060000,"open":0.55633,"high":0.55643,"low":0.55633,"close":0.55641,"volume":36.45000076293945},{"timestamp":1742388120000,"open":0.55642,"high":0.55655,"low":0.55642,"close":0.55655,"volume":20.520000457763672},{"timestamp":1742388180000,"open":0.55657,"high":0.55662,"low":0.55654,"close":0.55661,"volume":13.319999694824219},{"timestamp":1742388240000,"open":0.5566,"high":0.55673,"low":0.5566,"close":0.55671,"volume":21.600000381469727},{"timestamp":1742388300000,"open":0.5567,"high":0.55674,"low":0.55657,"close":0.55658,"volume":28.020000457763672},{"timestamp":1742388360000,"open":0.55659,"high":0.55659,"low":0.55651,"close":0.55653,"volume":26.520000457763672},{"timestamp":1742388420000,"open":0.55652,"high":0.5566,"low":0.55651,"close":0.55651,"volume":38.619998931884766},{"timestamp":1742388480000,"open":0.55653,"high":0.55656,"low":0.55651,"close":0.55656,"volume":18},{"timestamp":1742388540000,"open":0.55654,"high":0.55656,"low":0.55653,"close":0.55654,"volume":15.720000267028809},{"timestamp":1742388600000,"open":0.55652,"high":0.55656,"low":0.55649,"close":0.55656,"volume":21.600000381469727},{"timestamp":1742388660000,"open":0.55654,"high":0.5567,"low":0.55654,"close":0.55668,"volume":26.399999618530273},{"timestamp":1742388720000,"open":0.55667,"high":0.55671,"low":0.55665,"close":0.55668,"volume":25.559999465942383},{"timestamp":1742388780000,"open":0.55669,"high":0.55671,"low":0.55665,"close":0.55671,"volume":16.799999237060547},{"timestamp":1742388840000,"open":0.55673,"high":0.55675,"low":0.5566,"close":0.55661,"volume":19.200000762939453},{"timestamp":1742388900000,"open":0.55662,"high":0.55664,"low":0.55658,"close":0.5566,"volume":27.600000381469727},{"timestamp":1742388960000,"open":0.55661,"high":0.55661,"low":0.55645,"close":0.55651,"volume":55.20000076293945},{"timestamp":1742389020000,"open":0.55652,"high":0.55658,"low":0.55645,"close":0.55645,"volume":33.84000015258789},{"timestamp":1742389080000,"open":0.55645,"high":0.55661,"low":0.55645,"close":0.55658,"volume":31.68000030517578},{"timestamp":1742389140000,"open":0.55661,"high":0.55679,"low":0.55661,"close":0.55678,"volume":35.63999938964844},{"timestamp":1742389200000,"open":0.55677,"high":0.55679,"low":0.5567,"close":0.55672,"volume":42.33000183105469},{"timestamp":1742389260000,"open":0.55671,"high":0.55679,"low":0.5567,"close":0.55673,"volume":30.540000915527344},{"timestamp":1742389320000,"open":0.55676,"high":0.5568,"low":0.55669,"close":0.55674,"volume":18},{"timestamp":1742389380000,"open":0.55671,"high":0.55671,"low":0.55659,"close":0.5566,"volume":22.799999237060547},{"timestamp":1742389440000,"open":0.55662,"high":0.55662,"low":0.55658,"close":0.5566,"volume":18},{"timestamp":1742389500000,"open":0.55656,"high":0.55664,"low":0.55656,"close":0.55661,"volume":16.799999237060547},{"timestamp":1742389560000,"open":0.55662,"high":0.55677,"low":0.55658,"close":0.55673,"volume":30},{"timestamp":1742389620000,"open":0.55674,"high":0.5568,"low":0.55674,"close":0.55678,"volume":20.110000610351562},{"timestamp":1742389680000,"open":0.55679,"high":0.55686,"low":0.55678,"close":0.55679,"volume":14.399999618530273},{"timestamp":1742389740000,"open":0.5568,"high":0.55683,"low":0.55675,"close":0.55683,"volume":24.760000228881836},{"timestamp":1742389800000,"open":0.55682,"high":0.55686,"low":0.55681,"close":0.55684,"volume":22.799999237060547},{"timestamp":1742389860000,"open":0.55684,"high":0.5569,"low":0.55678,"close":0.5568,"volume":26.31999969482422},{"timestamp":1742389920000,"open":0.55681,"high":0.55681,"low":0.55676,"close":0.55679,"volume":18.010000228881836},{"timestamp":1742389980000,"open":0.5568,"high":0.55685,"low":0.55678,"close":0.55684,"volume":13.5600004196167},{"timestamp":1742390040000,"open":0.55683,"high":0.55684,"low":0.55671,"close":0.55673,"volume":26.950000762939453},{"timestamp":1742390100000,"open":0.55673,"high":0.55674,"low":0.55659,"close":0.55661,"volume":25.079999923706055},{"timestamp":1742390160000,"open":0.55662,"high":0.55669,"low":0.55662,"close":0.55667,"volume":27.719999313354492},{"timestamp":1742390220000,"open":0.55667,"high":0.5567,"low":0.55664,"close":0.55665,"volume":10.800000190734863},{"timestamp":1742390280000,"open":0.55664,"high":0.55667,"low":0.55659,"close":0.55661,"volume":15.84000015258789},{"timestamp":1742390340000,"open":0.55662,"high":0.55668,"low":0.5566,"close":0.55662,"volume":33.040000915527344},{"timestamp":1742390400000,"open":0.55663,"high":0.55667,"low":0.55659,"close":0.55662,"volume":46.86000061035156},{"timestamp":1742390460000,"open":0.5566,"high":0.55668,"low":0.55653,"close":0.55654,"volume":52.650001525878906},{"timestamp":1742390520000,"open":0.55653,"high":0.55666,"low":0.55651,"close":0.55666,"volume":47.689998626708984},{"timestamp":1742390580000,"open":0.55664,"high":0.55676,"low":0.55661,"close":0.55672,"volume":51.41999816894531},{"timestamp":1742390640000,"open":0.55671,"high":0.5568,"low":0.55671,"close":0.55678,"volume":24.1200008392334},{"timestamp":1742390700000,"open":0.55676,"high":0.55679,"low":0.55672,"close":0.55672,"volume":15.640000343322754},{"timestamp":1742390760000,"open":0.55675,"high":0.55685,"low":0.55668,"close":0.5568,"volume":83.20999908447266},{"timestamp":1742390820000,"open":0.55678,"high":0.55687,"low":0.55678,"close":0.55683,"volume":25.440000534057617},{"timestamp":1742390880000,"open":0.55684,"high":0.55684,"low":0.55672,"close":0.55676,"volume":19.200000762939453},{"timestamp":1742390940000,"open":0.55674,"high":0.55677,"low":0.55664,"close":0.55671,"volume":45.81999969482422},{"timestamp":1742391000000,"open":0.55672,"high":0.5568,"low":0.55664,"close":0.55675,"volume":61.20000076293945},{"timestamp":1742391060000,"open":0.55678,"high":0.55682,"low":0.5567,"close":0.55671,"volume":56.02000045776367},{"timestamp":1742391120000,"open":0.55671,"high":0.55692,"low":0.55666,"close":0.55688,"volume":33.599998474121094},{"timestamp":1742391180000,"open":0.55686,"high":0.55686,"low":0.55671,"close":0.55671,"volume":30.010000228881836},{"timestamp":1742391240000,"open":0.5567,"high":0.5567,"low":0.55655,"close":0.55659,"volume":30.360000610351562},{"timestamp":1742391300000,"open":0.5566,"high":0.55661,"low":0.55648,"close":0.5565,"volume":22.079999923706055},{"timestamp":1742391360000,"open":0.5565,"high":0.55655,"low":0.55645,"close":0.55653,"volume":37.20000076293945},{"timestamp":1742391420000,"open":0.55654,"high":0.55654,"low":0.55646,"close":0.5565,"volume":34.16999816894531},{"timestamp":1742391480000,"open":0.55651,"high":0.55655,"low":0.55648,"close":0.55651,"volume":14.520000457763672},{"timestamp":1742391540000,"open":0.55652,"high":0.55656,"low":0.55644,"close":0.55646,"volume":31.520000457763672},{"timestamp":1742391600000,"open":0.55647,"high":0.55653,"low":0.55643,"close":0.55653,"volume":35.029998779296875},{"timestamp":1742391660000,"open":0.55651,"high":0.55651,"low":0.55642,"close":0.5565,"volume":53.91999816894531},{"timestamp":1742391720000,"open":0.55652,"high":0.55665,"low":0.55652,"close":0.55658,"volume":36},{"timestamp":1742391780000,"open":0.55656,"high":0.55659,"low":0.55645,"close":0.55649,"volume":30.239999771118164},{"timestamp":1742391840000,"open":0.55649,"high":0.55657,"low":0.55648,"close":0.55657,"volume":33.5},{"timestamp":1742391900000,"open":0.55658,"high":0.55658,"low":0.55645,"close":0.55645,"volume":71.0999984741211},{"timestamp":1742391960000,"open":0.55647,"high":0.5566,"low":0.55638,"close":0.55644,"volume":83.04000091552734},{"timestamp":1742392020000,"open":0.55644,"high":0.55653,"low":0.55641,"close":0.5565,"volume":43.650001525878906},{"timestamp":1742392080000,"open":0.55648,"high":0.55656,"low":0.55642,"close":0.55642,"volume":54.040000915527344},{"timestamp":1742392140000,"open":0.55642,"high":0.55645,"low":0.55635,"close":0.55639,"volume":43.720001220703125},{"timestamp":1742392200000,"open":0.5564,"high":0.5565,"low":0.55639,"close":0.55643,"volume":75.91000366210938},{"timestamp":1742392260000,"open":0.5564,"high":0.55647,"low":0.55639,"close":0.55639,"volume":25.329999923706055},{"timestamp":1742392320000,"open":0.55639,"high":0.55646,"low":0.55636,"close":0.55646,"volume":37.279998779296875},{"timestamp":1742392380000,"open":0.55647,"high":0.55657,"low":0.55647,"close":0.55651,"volume":48.33000183105469},{"timestamp":1742392440000,"open":0.55649,"high":0.55667,"low":0.55648,"close":0.55655,"volume":48.439998626708984},{"timestamp":1742392500000,"open":0.55653,"high":0.55664,"low":0.55651,"close":0.55664,"volume":30.600000381469727},{"timestamp":1742392560000,"open":0.55664,"high":0.55674,"low":0.55661,"close":0.55672,"volume":40.79999923706055},{"timestamp":1742392620000,"open":0.55673,"high":0.55674,"low":0.55664,"close":0.55674,"volume":45.900001525878906},{"timestamp":1742392680000,"open":0.55673,"high":0.55688,"low":0.55673,"close":0.55678,"volume":93.12000274658203},{"timestamp":1742392740000,"open":0.55678,"high":0.55678,"low":0.55663,"close":0.55663,"volume":70.73999786376953},{"timestamp":1742392800000,"open":0.55666,"high":0.55678,"low":0.55665,"close":0.55673,"volume":50.52000045776367},{"timestamp":1742392860000,"open":0.55674,"high":0.55678,"low":0.55668,"close":0.55678,"volume":34.290000915527344},{"timestamp":1742392920000,"open":0.55677,"high":0.55677,"low":0.55668,"close":0.55668,"volume":34.41999816894531},{"timestamp":1742392980000,"open":0.55667,"high":0.55685,"low":0.55667,"close":0.55684,"volume":40.91999816894531},{"timestamp":1742393040000,"open":0.55686,"high":0.55696,"low":0.55685,"close":0.55689,"volume":63.720001220703125},{"timestamp":1742393100000,"open":0.55688,"high":0.55691,"low":0.55679,"close":0.55683,"volume":30},{"timestamp":1742393160000,"open":0.55684,"high":0.55687,"low":0.55681,"close":0.55682,"volume":35.2400016784668},{"timestamp":1742393220000,"open":0.55684,"high":0.557,"low":0.55684,"close":0.55699,"volume":26.020000457763672},{"timestamp":1742393280000,"open":0.55699,"high":0.55701,"low":0.55692,"close":0.55698,"volume":26.399999618530273},{"timestamp":1742393340000,"open":0.55699,"high":0.5571,"low":0.55696,"close":0.55706,"volume":31.1200008392334},{"timestamp":1742393400000,"open":0.55705,"high":0.5571,"low":0.55701,"close":0.55706,"volume":48.56999969482422},{"timestamp":1742393460000,"open":0.55708,"high":0.55715,"low":0.55705,"close":0.55714,"volume":30.520000457763672},{"timestamp":1742393520000,"open":0.55714,"high":0.55718,"low":0.55708,"close":0.55714,"volume":67.19999694824219},{"timestamp":1742393580000,"open":0.55715,"high":0.55716,"low":0.55708,"close":0.55711,"volume":51.95000076293945},{"timestamp":1742393640000,"open":0.55711,"high":0.55711,"low":0.55704,"close":0.55704,"volume":37.65999984741211},{"timestamp":1742393700000,"open":0.55705,"high":0.55706,"low":0.55697,"close":0.55704,"volume":49.54999923706055},{"timestamp":1742393760000,"open":0.55704,"high":0.55719,"low":0.55702,"close":0.55717,"volume":34.47999954223633},{"timestamp":1742393820000,"open":0.55716,"high":0.55716,"low":0.55704,"close":0.55704,"volume":25.479999542236328},{"timestamp":1742393880000,"open":0.55704,"high":0.55714,"low":0.55704,"close":0.55709,"volume":17.6200008392334},{"timestamp":1742393940000,"open":0.55708,"high":0.55731,"low":0.55708,"close":0.55729,"volume":51.65999984741211},{"timestamp":1742394000000,"open":0.55729,"high":0.5573,"low":0.55717,"close":0.55717,"volume":32.7599983215332},{"timestamp":1742394060000,"open":0.55718,"high":0.55724,"low":0.55702,"close":0.55705,"volume":88.37999725341797},{"timestamp":1742394120000,"open":0.55708,"high":0.55709,"low":0.55703,"close":0.55703,"volume":18.479999542236328},{"timestamp":1742394180000,"open":0.55705,"high":0.5571,"low":0.55704,"close":0.55707,"volume":19.440000534057617},{"timestamp":1742394240000,"open":0.55709,"high":0.55715,"low":0.55704,"close":0.55715,"volume":30.3700008392334},{"timestamp":1742394300000,"open":0.55715,"high":0.55722,"low":0.5571,"close":0.55719,"volume":36},{"timestamp":1742394360000,"open":0.55719,"high":0.5573,"low":0.55719,"close":0.55723,"volume":26.399999618530273},{"timestamp":1742394420000,"open":0.55725,"high":0.55728,"low":0.55719,"close":0.55722,"volume":28.920000076293945},{"timestamp":1742394480000,"open":0.55724,"high":0.55726,"low":0.55715,"close":0.55719,"volume":32.400001525878906},{"timestamp":1742394540000,"open":0.5572,"high":0.55724,"low":0.55711,"close":0.55715,"volume":36.599998474121094},{"timestamp":1742394600000,"open":0.55712,"high":0.55731,"low":0.55705,"close":0.55728,"volume":36},{"timestamp":1742394660000,"open":0.55727,"high":0.55736,"low":0.55725,"close":0.55732,"volume":22.799999237060547},{"timestamp":1742394720000,"open":0.55734,"high":0.55744,"low":0.55732,"close":0.55743,"volume":26.399999618530273},{"timestamp":1742394780000,"open":0.55743,"high":0.55754,"low":0.5574,"close":0.55754,"volume":30},{"timestamp":1742394840000,"open":0.55755,"high":0.55755,"low":0.55746,"close":0.55749,"volume":24.600000381469727},{"timestamp":1742394900000,"open":0.5575,"high":0.55755,"low":0.55744,"close":0.55744,"volume":36},{"timestamp":1742394960000,"open":0.55745,"high":0.5575,"low":0.55743,"close":0.55748,"volume":12},{"timestamp":1742395020000,"open":0.55745,"high":0.55753,"low":0.55745,"close":0.55752,"volume":20.399999618530273},{"timestamp":1742395080000,"open":0.55753,"high":0.55754,"low":0.55746,"close":0.55747,"volume":21.719999313354492},{"timestamp":1742395140000,"open":0.55746,"high":0.55748,"low":0.55739,"close":0.55744,"volume":28.200000762939453},{"timestamp":1742395200000,"open":0.55746,"high":0.55752,"low":0.55746,"close":0.55749,"volume":10.800000190734863},{"timestamp":1742395260000,"open":0.55751,"high":0.55754,"low":0.55749,"close":0.55749,"volume":13.199999809265137},{"timestamp":1742395320000,"open":0.55748,"high":0.55752,"low":0.5574,"close":0.55746,"volume":29.389999389648438},{"timestamp":1742395380000,"open":0.55747,"high":0.55756,"low":0.55744,"close":0.55746,"volume":35.099998474121094},{"timestamp":1742395440000,"open":0.55747,"high":0.55748,"low":0.55737,"close":0.5574,"volume":22.290000915527344},{"timestamp":1742395500000,"open":0.55738,"high":0.5574,"low":0.55733,"close":0.55738,"volume":32.95000076293945},{"timestamp":1742395560000,"open":0.55737,"high":0.55743,"low":0.55737,"close":0.55742,"volume":14.239999771118164},{"timestamp":1742395620000,"open":0.55741,"high":0.55748,"low":0.5574,"close":0.55743,"volume":46.83000183105469},{"timestamp":1742395680000,"open":0.5574,"high":0.55741,"low":0.55729,"close":0.55729,"volume":18},{"timestamp":1742395740000,"open":0.55727,"high":0.55745,"low":0.55725,"close":0.55745,"volume":37.20000076293945},{"timestamp":1742395800000,"open":0.55746,"high":0.55748,"low":0.55744,"close":0.55746,"volume":32.400001525878906},{"timestamp":1742395860000,"open":0.55747,"high":0.55756,"low":0.55747,"close":0.55752,"volume":25.68000030517578},{"timestamp":1742395920000,"open":0.55754,"high":0.55754,"low":0.55742,"close":0.5575,"volume":39.119998931884766},{"timestamp":1742395980000,"open":0.55751,"high":0.55756,"low":0.55746,"close":0.55752,"volume":59.119998931884766},{"timestamp":1742396040000,"open":0.5575,"high":0.55754,"low":0.55746,"close":0.55751,"volume":64.87000274658203},{"timestamp":1742396100000,"open":0.55751,"high":0.55758,"low":0.55748,"close":0.55755,"volume":37.150001525878906},{"timestamp":1742396160000,"open":0.55754,"high":0.5576,"low":0.55752,"close":0.5576,"volume":12},{"timestamp":1742396220000,"open":0.5576,"high":0.55763,"low":0.55757,"close":0.55757,"volume":50.099998474121094},{"timestamp":1742396280000,"open":0.55758,"high":0.55762,"low":0.55751,"close":0.55761,"volume":34.290000915527344},{"timestamp":1742396340000,"open":0.55758,"high":0.55758,"low":0.55726,"close":0.55732,"volume":77.36000061035156},{"timestamp":1742396400000,"open":0.55731,"high":0.55737,"low":0.55727,"close":0.55734,"volume":60.29999923706055},{"timestamp":1742396460000,"open":0.55733,"high":0.55751,"low":0.55731,"close":0.55751,"volume":39},{"timestamp":1742396520000,"open":0.55752,"high":0.5576,"low":0.55752,"close":0.55757,"volume":20.399999618530273},{"timestamp":1742396580000,"open":0.55754,"high":0.55756,"low":0.5575,"close":0.5575,"volume":18},{"timestamp":1742396640000,"open":0.5575,"high":0.55751,"low":0.55744,"close":0.55745,"volume":27.600000381469727},{"timestamp":1742396700000,"open":0.55744,"high":0.55746,"low":0.55733,"close":0.55744,"volume":64.19999694824219},{"timestamp":1742396760000,"open":0.55745,"high":0.55757,"low":0.55745,"close":0.55757,"volume":30.600000381469727},{"timestamp":1742396820000,"open":0.55758,"high":0.5576,"low":0.55751,"close":0.55755,"volume":17.399999618530273},{"timestamp":1742396880000,"open":0.55755,"high":0.55758,"low":0.55753,"close":0.55756,"volume":20.399999618530273},{"timestamp":1742396940000,"open":0.55757,"high":0.55767,"low":0.55757,"close":0.55766,"volume":21.84000015258789},{"timestamp":1742397000000,"open":0.55767,"high":0.5577,"low":0.55764,"close":0.55768,"volume":16.799999237060547},{"timestamp":1742397060000,"open":0.55769,"high":0.55772,"low":0.55767,"close":0.5577,"volume":14.399999618530273},{"timestamp":1742397120000,"open":0.55769,"high":0.55776,"low":0.55769,"close":0.55773,"volume":37.86000061035156},{"timestamp":1742397180000,"open":0.55774,"high":0.55778,"low":0.55768,"close":0.55768,"volume":34.22999954223633},{"timestamp":1742397240000,"open":0.55768,"high":0.55771,"low":0.55766,"close":0.55767,"volume":21.360000610351562},{"timestamp":1742397300000,"open":0.55767,"high":0.55772,"low":0.55762,"close":0.55762,"volume":46.400001525878906},{"timestamp":1742397360000,"open":0.55762,"high":0.55762,"low":0.55752,"close":0.55753,"volume":22.829999923706055},{"timestamp":1742397420000,"open":0.55753,"high":0.55753,"low":0.55741,"close":0.55743,"volume":25.649999618530273},{"timestamp":1742397480000,"open":0.5574,"high":0.5574,"low":0.55726,"close":0.55729,"volume":82.41000366210938},{"timestamp":1742397540000,"open":0.55728,"high":0.55738,"low":0.55726,"close":0.55738,"volume":19.200000762939453},{"timestamp":1742397600000,"open":0.55737,"high":0.55745,"low":0.5573,"close":0.55745,"volume":33.45000076293945},{"timestamp":1742397660000,"open":0.55745,"high":0.55747,"low":0.55732,"close":0.55737,"volume":63.880001068115234},{"timestamp":1742397720000,"open":0.55737,"high":0.55738,"low":0.55716,"close":0.5572,"volume":68.70999908447266},{"timestamp":1742397780000,"open":0.55721,"high":0.55721,"low":0.55709,"close":0.55709,"volume":41.7400016784668},{"timestamp":1742397840000,"open":0.5571,"high":0.55722,"low":0.55709,"close":0.55714,"volume":65},{"timestamp":1742397900000,"open":0.55714,"high":0.55723,"low":0.55712,"close":0.55718,"volume":55.20000076293945},{"timestamp":1742397960000,"open":0.55719,"high":0.55726,"low":0.5571,"close":0.5571,"volume":53.060001373291016},{"timestamp":1742398020000,"open":0.55709,"high":0.55711,"low":0.55701,"close":0.55703,"volume":48.65999984741211},{"timestamp":1742398080000,"open":0.55702,"high":0.55706,"low":0.55693,"close":0.55699,"volume":58.04999923706055},{"timestamp":1742398140000,"open":0.55699,"high":0.55705,"low":0.55694,"close":0.55698,"volume":56.470001220703125},{"timestamp":1742398200000,"open":0.55695,"high":0.55704,"low":0.55676,"close":0.55676,"volume":107.38999938964844},{"timestamp":1742398260000,"open":0.55675,"high":0.55689,"low":0.55674,"close":0.55689,"volume":54.20000076293945},{"timestamp":1742398320000,"open":0.55689,"high":0.55701,"low":0.55689,"close":0.55698,"volume":62.849998474121094},{"timestamp":1742398380000,"open":0.55699,"high":0.5571,"low":0.55699,"close":0.55702,"volume":67.2699966430664},{"timestamp":1742398440000,"open":0.55704,"high":0.55707,"low":0.55694,"close":0.55694,"volume":66.75},{"timestamp":1742398500000,"open":0.55697,"high":0.55698,"low":0.5569,"close":0.55697,"volume":77.63999938964844},{"timestamp":1742398560000,"open":0.55698,"high":0.55703,"low":0.55697,"close":0.55701,"volume":37.959999084472656},{"timestamp":1742398620000,"open":0.55702,"high":0.55705,"low":0.55692,"close":0.55692,"volume":22.200000762939453},{"timestamp":1742398680000,"open":0.55692,"high":0.55701,"low":0.55687,"close":0.55698,"volume":64.19999694824219},{"timestamp":1742398740000,"open":0.55699,"high":0.55701,"low":0.55683,"close":0.55685,"volume":43.79999923706055},{"timestamp":1742398800000,"open":0.55683,"high":0.557,"low":0.55683,"close":0.55697,"volume":28.530000686645508},{"timestamp":1742398860000,"open":0.55698,"high":0.55698,"low":0.55675,"close":0.55675,"volume":38.72999954223633},{"timestamp":1742398920000,"open":0.55674,"high":0.55687,"low":0.55671,"close":0.55684,"volume":47.400001525878906},{"timestamp":1742398980000,"open":0.55686,"high":0.5569,"low":0.55682,"close":0.55682,"volume":24},{"timestamp":1742399040000,"open":0.55683,"high":0.55683,"low":0.55678,"close":0.55682,"volume":10.800000190734863},{"timestamp":1742399100000,"open":0.55683,"high":0.55688,"low":0.55681,"close":0.55688,"volume":19.200000762939453},{"timestamp":1742399160000,"open":0.55687,"high":0.55698,"low":0.55687,"close":0.55696,"volume":12},{"timestamp":1742399220000,"open":0.557,"high":0.557,"low":0.55693,"close":0.55699,"volume":21},{"timestamp":1742399280000,"open":0.55698,"high":0.55708,"low":0.55698,"close":0.55706,"volume":40.79999923706055},{"timestamp":1742399340000,"open":0.55705,"high":0.55709,"low":0.55704,"close":0.55709,"volume":28.420000076293945},{"timestamp":1742399400000,"open":0.5571,"high":0.55718,"low":0.55709,"close":0.55716,"volume":23.399999618530273},{"timestamp":1742399460000,"open":0.55717,"high":0.55717,"low":0.55708,"close":0.55709,"volume":21.600000381469727},{"timestamp":1742399520000,"open":0.55707,"high":0.5571,"low":0.557,"close":0.55705,"volume":39.599998474121094},{"timestamp":1742399580000,"open":0.55703,"high":0.55709,"low":0.557,"close":0.557,"volume":22.799999237060547},{"timestamp":1742399640000,"open":0.55701,"high":0.55702,"low":0.55694,"close":0.55695,"volume":33.599998474121094},{"timestamp":1742399700000,"open":0.55692,"high":0.55696,"low":0.55688,"close":0.55693,"volume":39.599998474121094},{"timestamp":1742399760000,"open":0.55695,"high":0.55707,"low":0.55695,"close":0.55707,"volume":37.31999969482422},{"timestamp":1742399820000,"open":0.55706,"high":0.55706,"low":0.55698,"close":0.55703,"volume":20.639999389648438},{"timestamp":1742399880000,"open":0.55703,"high":0.55705,"low":0.55694,"close":0.55696,"volume":47.369998931884766},{"timestamp":1742399940000,"open":0.55698,"high":0.557,"low":0.55697,"close":0.557,"volume":44.400001525878906},{"timestamp":1742400000000,"open":0.55699,"high":0.55705,"low":0.55696,"close":0.557,"volume":52.439998626708984},{"timestamp":1742400060000,"open":0.55698,"high":0.55703,"low":0.55693,"close":0.55701,"volume":58.75},{"timestamp":1742400120000,"open":0.55701,"high":0.55712,"low":0.55701,"close":0.55709,"volume":42.209999084472656},{"timestamp":1742400180000,"open":0.55709,"high":0.55719,"low":0.55709,"close":0.55713,"volume":32.400001525878906},{"timestamp":1742400240000,"open":0.55716,"high":0.55716,"low":0.55709,"close":0.55713,"volume":12.600000381469727},{"timestamp":1742400300000,"open":0.55713,"high":0.55716,"low":0.55711,"close":0.55716,"volume":21},{"timestamp":1742400360000,"open":0.55717,"high":0.55718,"low":0.55712,"close":0.55715,"volume":18.799999237060547},{"timestamp":1742400420000,"open":0.55716,"high":0.55717,"low":0.55706,"close":0.55708,"volume":60.36000061035156},{"timestamp":1742400480000,"open":0.55709,"high":0.55714,"low":0.55702,"close":0.55714,"volume":27.600000381469727},{"timestamp":1742400540000,"open":0.55715,"high":0.55715,"low":0.55703,"close":0.55705,"volume":45},{"timestamp":1742400600000,"open":0.55706,"high":0.55708,"low":0.55696,"close":0.55706,"volume":70.19999694824219},{"timestamp":1742400660000,"open":0.55706,"high":0.55715,"low":0.55705,"close":0.55715,"volume":33},{"timestamp":1742400720000,"open":0.55716,"high":0.55722,"low":0.55716,"close":0.55718,"volume":27.719999313354492},{"timestamp":1742400780000,"open":0.55717,"high":0.55717,"low":0.55713,"close":0.55713,"volume":14.399999618530273},{"timestamp":1742400840000,"open":0.5571,"high":0.55716,"low":0.5571,"close":0.55711,"volume":34.79999923706055},{"timestamp":1742400900000,"open":0.55713,"high":0.55713,"low":0.55704,"close":0.55712,"volume":48.81999969482422},{"timestamp":1742400960000,"open":0.55711,"high":0.55711,"low":0.55703,"close":0.55705,"volume":28.889999389648438},{"timestamp":1742401020000,"open":0.55706,"high":0.55708,"low":0.55704,"close":0.55708,"volume":22.059999465942383},{"timestamp":1742401080000,"open":0.55708,"high":0.55708,"low":0.55702,"close":0.55702,"volume":8.399999618530273},{"timestamp":1742401140000,"open":0.55702,"high":0.55704,"low":0.55699,"close":0.55702,"volume":27.459999084472656},{"timestamp":1742401200000,"open":0.557,"high":0.557,"low":0.55694,"close":0.55699,"volume":23.6200008392334},{"timestamp":1742401260000,"open":0.55698,"high":0.55699,"low":0.55694,"close":0.55695,"volume":17.84000015258789},{"timestamp":1742401320000,"open":0.55698,"high":0.55708,"low":0.55698,"close":0.55706,"volume":23.229999542236328},{"timestamp":1742401380000,"open":0.55704,"high":0.55706,"low":0.55702,"close":0.55705,"volume":17.920000076293945},{"timestamp":1742401440000,"open":0.55707,"high":0.55707,"low":0.55693,"close":0.55693,"volume":27.920000076293945},{"timestamp":1742401500000,"open":0.55696,"high":0.557,"low":0.55694,"close":0.557,"volume":16.600000381469727},{"timestamp":1742401560000,"open":0.55701,"high":0.55707,"low":0.557,"close":0.55705,"volume":11.920000076293945},{"timestamp":1742401620000,"open":0.55704,"high":0.55708,"low":0.55702,"close":0.55708,"volume":20.90999984741211},{"timestamp":1742401680000,"open":0.55709,"high":0.55711,"low":0.55705,"close":0.55705,"volume":13.800000190734863},{"timestamp":1742401740000,"open":0.55707,"high":0.55714,"low":0.55706,"close":0.55708,"volume":20.399999618530273},{"timestamp":1742401800000,"open":0.55705,"high":0.55707,"low":0.55702,"close":0.55702,"volume":10.800000190734863},{"timestamp":1742401860000,"open":0.55699,"high":0.557,"low":0.55693,"close":0.55696,"volume":19.200000762939453},{"timestamp":1742401920000,"open":0.55694,"high":0.55698,"low":0.55693,"close":0.55695,"volume":20.399999618530273},{"timestamp":1742401980000,"open":0.55694,"high":0.55699,"low":0.55691,"close":0.55699,"volume":12.600000381469727},{"timestamp":1742402040000,"open":0.55699,"high":0.55707,"low":0.55697,"close":0.55706,"volume":22.799999237060547},{"timestamp":1742402100000,"open":0.55706,"high":0.55707,"low":0.55703,"close":0.55703,"volume":19.200000762939453},{"timestamp":1742402160000,"open":0.55704,"high":0.55704,"low":0.55701,"close":0.55702,"volume":15.600000381469727},{"timestamp":1742402220000,"open":0.55703,"high":0.55707,"low":0.55699,"close":0.55707,"volume":9.600000381469727},{"timestamp":1742402280000,"open":0.55707,"high":0.55707,"low":0.55705,"close":0.55706,"volume":10.800000190734863},{"timestamp":1742402340000,"open":0.55705,"high":0.5571,"low":0.55704,"close":0.55708,"volume":15.600000381469727},{"timestamp":1742402400000,"open":0.55707,"high":0.55715,"low":0.55707,"close":0.55714,"volume":13.199999809265137},{"timestamp":1742402460000,"open":0.55713,"high":0.55718,"low":0.55713,"close":0.55718,"volume":6.519999980926514},{"timestamp":1742402520000,"open":0.55717,"high":0.5572,"low":0.55712,"close":0.55712,"volume":19.200000762939453},{"timestamp":1742402580000,"open":0.5571,"high":0.55714,"low":0.5571,"close":0.55714,"volume":19.799999237060547},{"timestamp":1742402640000,"open":0.55715,"high":0.55718,"low":0.55714,"close":0.55717,"volume":10.800000190734863},{"timestamp":1742402700000,"open":0.55718,"high":0.55721,"low":0.55711,"close":0.55713,"volume":19.200000762939453},{"timestamp":1742402760000,"open":0.55713,"high":0.55713,"low":0.5571,"close":0.5571,"volume":12},{"timestamp":1742402820000,"open":0.55709,"high":0.55712,"low":0.55709,"close":0.55712,"volume":7.199999809265137},{"timestamp":1742402880000,"open":0.5571,"high":0.55712,"low":0.55707,"close":0.5571,"volume":27.600000381469727},{"timestamp":1742402940000,"open":0.55711,"high":0.55711,"low":0.55706,"close":0.55707,"volume":13.199999809265137},{"timestamp":1742403000000,"open":0.55708,"high":0.55713,"low":0.55706,"close":0.55707,"volume":21.600000381469727},{"timestamp":1742403060000,"open":0.55708,"high":0.55708,"low":0.55701,"close":0.55706,"volume":21.600000381469727},{"timestamp":1742403120000,"open":0.55707,"high":0.55712,"low":0.55707,"close":0.55712,"volume":13.199999809265137},{"timestamp":1742403180000,"open":0.5571,"high":0.5572,"low":0.5571,"close":0.55717,"volume":18.719999313354492},{"timestamp":1742403240000,"open":0.55718,"high":0.55722,"low":0.55718,"close":0.55722,"volume":13.199999809265137},{"timestamp":1742403300000,"open":0.5572,"high":0.55722,"low":0.55718,"close":0.55718,"volume":9},{"timestamp":1742403360000,"open":0.55718,"high":0.55718,"low":0.55712,"close":0.55712,"volume":16.799999237060547},{"timestamp":1742403420000,"open":0.55711,"high":0.55712,"low":0.55704,"close":0.55704,"volume":34.79999923706055},{"timestamp":1742403480000,"open":0.55704,"high":0.55704,"low":0.55696,"close":0.55698,"volume":26.899999618530273},{"timestamp":1742403540000,"open":0.55699,"high":0.55701,"low":0.55696,"close":0.55696,"volume":14.020000457763672},{"timestamp":1742403600000,"open":0.55696,"high":0.557,"low":0.55695,"close":0.55697,"volume":13.199999809265137},{"timestamp":1742403660000,"open":0.55699,"high":0.557,"low":0.55695,"close":0.55695,"volume":12.819999694824219},{"timestamp":1742403720000,"open":0.55696,"high":0.55696,"low":0.5569,"close":0.5569,"volume":22.799999237060547},{"timestamp":1742403780000,"open":0.55691,"high":0.55693,"low":0.55688,"close":0.5569,"volume":24},{"timestamp":1742403840000,"open":0.55688,"high":0.55692,"low":0.55686,"close":0.55692,"volume":21.6200008392334},{"timestamp":1742403900000,"open":0.55695,"high":0.55695,"low":0.55689,"close":0.55692,"volume":30.25},{"timestamp":1742403960000,"open":0.5569,"high":0.55694,"low":0.55687,"close":0.55692,"volume":24.719999313354492},{"timestamp":1742404020000,"open":0.55692,"high":0.55692,"low":0.55683,"close":0.55684,"volume":25.200000762939453},{"timestamp":1742404080000,"open":0.55683,"high":0.55683,"low":0.55676,"close":0.55678,"volume":16.920000076293945},{"timestamp":1742404140000,"open":0.55679,"high":0.55679,"low":0.55672,"close":0.55678,"volume":32.31999969482422},{"timestamp":1742404200000,"open":0.55678,"high":0.5568,"low":0.55673,"close":0.5568,"volume":24},{"timestamp":1742404260000,"open":0.5568,"high":0.55691,"low":0.55679,"close":0.55688,"volume":36},{"timestamp":1742404320000,"open":0.5569,"high":0.55691,"low":0.55679,"close":0.55679,"volume":23.399999618530273},{"timestamp":1742404380000,"open":0.5568,"high":0.55681,"low":0.55677,"close":0.55679,"volume":18.81999969482422},{"timestamp":1742404440000,"open":0.55676,"high":0.55683,"low":0.55671,"close":0.55682,"volume":45},{"timestamp":1742404500000,"open":0.5568,"high":0.55684,"low":0.5568,"close":0.55683,"volume":55.20000076293945},{"timestamp":1742404560000,"open":0.55683,"high":0.55686,"low":0.5568,"close":0.55683,"volume":34.79999923706055},{"timestamp":1742404620000,"open":0.55681,"high":0.55682,"low":0.55669,"close":0.55674,"volume":24.719999313354492},{"timestamp":1742404680000,"open":0.55675,"high":0.55677,"low":0.55664,"close":0.55667,"volume":21},{"timestamp":1742404740000,"open":0.55668,"high":0.55682,"low":0.55668,"close":0.55682,"volume":50.400001525878906},{"timestamp":1742404800000,"open":0.5568,"high":0.5568,"low":0.55674,"close":0.55677,"volume":14.399999618530273},{"timestamp":1742404860000,"open":0.55676,"high":0.55681,"low":0.55674,"close":0.55681,"volume":28.200000762939453},{"timestamp":1742404920000,"open":0.55682,"high":0.55688,"low":0.55679,"close":0.5568,"volume":28.799999237060547},{"timestamp":1742404980000,"open":0.55681,"high":0.55683,"low":0.5568,"close":0.55681,"volume":44.400001525878906},{"timestamp":1742405040000,"open":0.5568,"high":0.55681,"low":0.55675,"close":0.5568,"volume":48},{"timestamp":1742405100000,"open":0.55681,"high":0.55684,"low":0.55679,"close":0.55683,"volume":58.20000076293945},{"timestamp":1742405160000,"open":0.55684,"high":0.55684,"low":0.55677,"close":0.55679,"volume":15.600000381469727},{"timestamp":1742405220000,"open":0.55678,"high":0.55682,"low":0.55677,"close":0.55682,"volume":8.399999618530273},{"timestamp":1742405280000,"open":0.55684,"high":0.55687,"low":0.55681,"close":0.55686,"volume":19.799999237060547},{"timestamp":1742405340000,"open":0.55685,"high":0.55688,"low":0.5568,"close":0.55686,"volume":43.79999923706055},{"timestamp":1742405400000,"open":0.55684,"high":0.55689,"low":0.55674,"close":0.55675,"volume":42.65999984741211},{"timestamp":1742405460000,"open":0.55673,"high":0.5568,"low":0.55671,"close":0.55674,"volume":29.399999618530273},{"timestamp":1742405520000,"open":0.55673,"high":0.55679,"low":0.55672,"close":0.55677,"volume":49.380001068115234},{"timestamp":1742405580000,"open":0.55676,"high":0.55682,"low":0.55673,"close":0.55675,"volume":32.099998474121094},{"timestamp":1742405640000,"open":0.55674,"high":0.55677,"low":0.55674,"close":0.55676,"volume":29.639999389648438},{"timestamp":1742405700000,"open":0.55675,"high":0.55677,"low":0.55673,"close":0.55675,"volume":37.84000015258789},{"timestamp":1742405760000,"open":0.55675,"high":0.55686,"low":0.55674,"close":0.55686,"volume":34.40999984741211},{"timestamp":1742405820000,"open":0.55688,"high":0.55691,"low":0.55687,"close":0.5569,"volume":58.79999923706055},{"timestamp":1742405880000,"open":0.5569,"high":0.5569,"low":0.55683,"close":0.55687,"volume":15},{"timestamp":1742405940000,"open":0.55685,"high":0.55689,"low":0.55685,"close":0.55689,"volume":15.819999694824219},{"timestamp":1742406000000,"open":0.55688,"high":0.55688,"low":0.55683,"close":0.55683,"volume":11.399999618530273},{"timestamp":1742406060000,"open":0.55683,"high":0.55691,"low":0.55683,"close":0.5569,"volume":15.600000381469727},{"timestamp":1742406120000,"open":0.55689,"high":0.55689,"low":0.55677,"close":0.55677,"volume":40.68000030517578},{"timestamp":1742406180000,"open":0.5568,"high":0.5568,"low":0.55676,"close":0.55678,"volume":17.040000915527344},{"timestamp":1742406240000,"open":0.55676,"high":0.55677,"low":0.55665,"close":0.55665,"volume":12.239999771118164},{"timestamp":1742406300000,"open":0.55666,"high":0.55666,"low":0.55656,"close":0.55658,"volume":19.709999084472656},{"timestamp":1742406360000,"open":0.55659,"high":0.55659,"low":0.5565,"close":0.55651,"volume":36.150001525878906},{"timestamp":1742406420000,"open":0.55651,"high":0.5566,"low":0.5565,"close":0.55659,"volume":59.97999954223633},{"timestamp":1742406480000,"open":0.55659,"high":0.5566,"low":0.55651,"close":0.55654,"volume":55.91999816894531},{"timestamp":1742406540000,"open":0.55655,"high":0.55659,"low":0.55654,"close":0.55657,"volume":56.400001525878906},{"timestamp":1742406600000,"open":0.55657,"high":0.55666,"low":0.55656,"close":0.55659,"volume":43.20000076293945},{"timestamp":1742406660000,"open":0.55659,"high":0.55669,"low":0.55654,"close":0.55668,"volume":52.5},{"timestamp":1742406720000,"open":0.55668,"high":0.5567,"low":0.5566,"close":0.55661,"volume":44.400001525878906},{"timestamp":1742406780000,"open":0.55663,"high":0.55665,"low":0.55657,"close":0.55662,"volume":38.400001525878906},{"timestamp":1742406840000,"open":0.55661,"high":0.55668,"low":0.55661,"close":0.55665,"volume":24.700000762939453},{"timestamp":1742406900000,"open":0.55665,"high":0.5567,"low":0.55665,"close":0.55666,"volume":36.439998626708984},{"timestamp":1742406960000,"open":0.55667,"high":0.55669,"low":0.55662,"close":0.55667,"volume":53.630001068115234},{"timestamp":1742407020000,"open":0.55666,"high":0.55669,"low":0.55665,"close":0.55667,"volume":38.849998474121094},{"timestamp":1742407080000,"open":0.55665,"high":0.55666,"low":0.55655,"close":0.55664,"volume":28.1200008392334},{"timestamp":1742407140000,"open":0.55661,"high":0.55662,"low":0.55649,"close":0.55651,"volume":102},{"timestamp":1742407200000,"open":0.55649,"high":0.55731,"low":0.55611,"close":0.55722,"volume":651.2000122070312},{"timestamp":1742407260000,"open":0.55721,"high":0.5573,"low":0.55689,"close":0.55699,"volume":536.6400146484375},{"timestamp":1742407320000,"open":0.55701,"high":0.55713,"low":0.55687,"close":0.55687,"volume":291.57000732421875},{"timestamp":1742407380000,"open":0.55691,"high":0.55709,"low":0.55683,"close":0.55688,"volume":182.39999389648438},{"timestamp":1742407440000,"open":0.55691,"high":0.55706,"low":0.55685,"close":0.55703,"volume":108},{"timestamp":1742407500000,"open":0.55702,"high":0.55702,"low":0.55661,"close":0.55675,"volume":175.1999969482422},{"timestamp":1742407560000,"open":0.55674,"high":0.55686,"low":0.5566,"close":0.55663,"volume":162.44000244140625},{"timestamp":1742407620000,"open":0.55664,"high":0.55695,"low":0.55662,"close":0.55683,"volume":221.19000244140625},{"timestamp":1742407680000,"open":0.55684,"high":0.55703,"low":0.55676,"close":0.55678,"volume":230.1999969482422},{"timestamp":1742407740000,"open":0.55679,"high":0.55694,"low":0.55676,"close":0.55687,"volume":168.3000030517578},{"timestamp":1742407800000,"open":0.55686,"high":0.55699,"low":0.55684,"close":0.55696,"volume":118.80000305175781},{"timestamp":1742407860000,"open":0.55694,"high":0.5571,"low":0.55687,"close":0.55689,"volume":181.9199981689453},{"timestamp":1742407920000,"open":0.55687,"high":0.55706,"low":0.55686,"close":0.55703,"volume":103.86000061035156},{"timestamp":1742407980000,"open":0.55705,"high":0.55713,"low":0.55683,"close":0.55692,"volume":133.94000244140625},{"timestamp":1742408040000,"open":0.55692,"high":0.55695,"low":0.55683,"close":0.55693,"volume":91.04000091552734},{"timestamp":1742408100000,"open":0.55694,"high":0.5571,"low":0.55694,"close":0.55705,"volume":126.13999938964844},{"timestamp":1742408160000,"open":0.55704,"high":0.55712,"low":0.55702,"close":0.55704,"volume":86.87999725341797},{"timestamp":1742408220000,"open":0.55706,"high":0.55708,"low":0.55696,"close":0.55702,"volume":61.779998779296875},{"timestamp":1742408280000,"open":0.55701,"high":0.55705,"low":0.55692,"close":0.55695,"volume":47.91999816894531},{"timestamp":1742408340000,"open":0.55695,"high":0.55705,"low":0.55693,"close":0.55695,"volume":72.58000183105469},{"timestamp":1742408400000,"open":0.55693,"high":0.55704,"low":0.55688,"close":0.55698,"volume":53.279998779296875},{"timestamp":1742408460000,"open":0.55697,"high":0.55707,"low":0.55691,"close":0.55691,"volume":60.58000183105469},{"timestamp":1742408520000,"open":0.55692,"high":0.55695,"low":0.55682,"close":0.55686,"volume":103.93000030517578},{"timestamp":1742408580000,"open":0.55687,"high":0.55697,"low":0.5568,"close":0.55695,"volume":162.60000610351562},{"timestamp":1742408640000,"open":0.55696,"high":0.557,"low":0.55688,"close":0.5569,"volume":120.62999725341797},{"timestamp":1742408700000,"open":0.55688,"high":0.55695,"low":0.55683,"close":0.55683,"volume":76.47000122070312},{"timestamp":1742408760000,"open":0.55682,"high":0.55696,"low":0.55679,"close":0.55695,"volume":121.68000030517578},{"timestamp":1742408820000,"open":0.55697,"high":0.557,"low":0.55677,"close":0.55679,"volume":72},{"timestamp":1742408880000,"open":0.55677,"high":0.55689,"low":0.55675,"close":0.55677,"volume":67.19999694824219},{"timestamp":1742408940000,"open":0.55676,"high":0.55684,"low":0.55676,"close":0.55682,"volume":40.79999923706055},{"timestamp":1742409000000,"open":0.5568,"high":0.55699,"low":0.55679,"close":0.55685,"volume":100.2300033569336},{"timestamp":1742409060000,"open":0.55687,"high":0.55718,"low":0.55687,"close":0.55713,"volume":132.8800048828125},{"timestamp":1742409120000,"open":0.55715,"high":0.55731,"low":0.55714,"close":0.55728,"volume":65.81999969482422},{"timestamp":1742409180000,"open":0.55728,"high":0.55732,"low":0.55715,"close":0.55717,"volume":84},{"timestamp":1742409240000,"open":0.55715,"high":0.55719,"low":0.55703,"close":0.55715,"volume":56.400001525878906},{"timestamp":1742409300000,"open":0.55716,"high":0.55721,"low":0.55698,"close":0.55698,"volume":56.2599983215332},{"timestamp":1742409360000,"open":0.55699,"high":0.55721,"low":0.55699,"close":0.55705,"volume":107.79000091552734},{"timestamp":1742409420000,"open":0.55707,"high":0.55724,"low":0.55707,"close":0.55717,"volume":102.5999984741211},{"timestamp":1742409480000,"open":0.55714,"high":0.55715,"low":0.55688,"close":0.55688,"volume":124.9800033569336},{"timestamp":1742409540000,"open":0.55689,"high":0.55692,"low":0.55675,"close":0.55684,"volume":94.16999816894531},{"timestamp":1742409600000,"open":0.55688,"high":0.55696,"low":0.55675,"close":0.55677,"volume":133.1999969482422},{"timestamp":1742409660000,"open":0.5568,"high":0.5571,"low":0.55678,"close":0.55693,"volume":104.4000015258789},{"timestamp":1742409720000,"open":0.55695,"high":0.55731,"low":0.55687,"close":0.55728,"volume":171.1199951171875},{"timestamp":1742409780000,"open":0.55726,"high":0.55737,"low":0.55706,"close":0.55736,"volume":133.24000549316406},{"timestamp":1742409840000,"open":0.55734,"high":0.5574,"low":0.55729,"close":0.55737,"volume":229.25999450683594},{"timestamp":1742409900000,"open":0.55737,"high":0.55745,"low":0.55729,"close":0.55732,"volume":165.97999572753906},{"timestamp":1742409960000,"open":0.55733,"high":0.55746,"low":0.55729,"close":0.55745,"volume":147.8699951171875},{"timestamp":1742410020000,"open":0.55745,"high":0.55746,"low":0.5573,"close":0.55741,"volume":105.41999816894531},{"timestamp":1742410080000,"open":0.55742,"high":0.55757,"low":0.55739,"close":0.55743,"volume":175.08999633789062},{"timestamp":1742410140000,"open":0.55745,"high":0.5575,"low":0.55731,"close":0.5574,"volume":143.38999938964844},{"timestamp":1742410200000,"open":0.55741,"high":0.55757,"low":0.55739,"close":0.55754,"volume":85.72000122070312},{"timestamp":1742410260000,"open":0.55755,"high":0.55764,"low":0.55749,"close":0.55763,"volume":68.4000015258789},{"timestamp":1742410320000,"open":0.55764,"high":0.55768,"low":0.55752,"close":0.55759,"volume":110.27999877929688},{"timestamp":1742410380000,"open":0.55758,"high":0.55781,"low":0.55758,"close":0.5578,"volume":82.19999694824219},{"timestamp":1742410440000,"open":0.55779,"high":0.55786,"low":0.55773,"close":0.5578,"volume":85.19999694824219},{"timestamp":1742410500000,"open":0.55782,"high":0.558,"low":0.55778,"close":0.55796,"volume":112.80000305175781},{"timestamp":1742410560000,"open":0.55795,"high":0.55797,"low":0.55766,"close":0.55774,"volume":126.1500015258789},{"timestamp":1742410620000,"open":0.55777,"high":0.55788,"low":0.5577,"close":0.55782,"volume":149.25},{"timestamp":1742410680000,"open":0.55783,"high":0.55789,"low":0.55768,"close":0.55789,"volume":96},{"timestamp":1742410740000,"open":0.5579,"high":0.55796,"low":0.55783,"close":0.55792,"volume":101.5199966430664},{"timestamp":1742410800000,"open":0.55791,"high":0.55796,"low":0.55786,"close":0.55796,"volume":110.4000015258789},{"timestamp":1742410860000,"open":0.55797,"high":0.55801,"low":0.55787,"close":0.5579,"volume":69.5999984741211},{"timestamp":1742410920000,"open":0.5579,"high":0.55796,"low":0.55787,"close":0.55789,"volume":62.52000045776367},{"timestamp":1742410980000,"open":0.55792,"high":0.55794,"low":0.55783,"close":0.55792,"volume":45.599998474121094},{"timestamp":1742411040000,"open":0.5579,"high":0.55797,"low":0.55788,"close":0.55789,"volume":43.119998931884766},{"timestamp":1742411100000,"open":0.55788,"high":0.5581,"low":0.55785,"close":0.55799,"volume":95.19000244140625},{"timestamp":1742411160000,"open":0.558,"high":0.55813,"low":0.55796,"close":0.55812,"volume":74.4000015258789},{"timestamp":1742411220000,"open":0.55809,"high":0.55826,"low":0.55809,"close":0.55825,"volume":53.400001525878906},{"timestamp":1742411280000,"open":0.55822,"high":0.55847,"low":0.55822,"close":0.55843,"volume":129.72000122070312},{"timestamp":1742411340000,"open":0.55843,"high":0.5585,"low":0.55839,"close":0.5584,"volume":122.91999816894531},{"timestamp":1742411400000,"open":0.55841,"high":0.55855,"low":0.5584,"close":0.55842,"volume":64.19999694824219},{"timestamp":1742411460000,"open":0.55845,"high":0.55846,"low":0.55831,"close":0.55834,"volume":75.30000305175781},{"timestamp":1742411520000,"open":0.55834,"high":0.55842,"low":0.5582,"close":0.55826,"volume":64.88999938964844},{"timestamp":1742411580000,"open":0.55826,"high":0.55826,"low":0.55818,"close":0.55823,"volume":60},{"timestamp":1742411640000,"open":0.55823,"high":0.55832,"low":0.5582,"close":0.55832,"volume":76.91999816894531},{"timestamp":1742411700000,"open":0.55833,"high":0.55833,"low":0.55816,"close":0.55817,"volume":65.63999938964844},{"timestamp":1742411760000,"open":0.55819,"high":0.55829,"low":0.55816,"close":0.55816,"volume":80.4000015258789},{"timestamp":1742411820000,"open":0.55815,"high":0.55817,"low":0.55798,"close":0.55798,"volume":131.72000122070312},{"timestamp":1742411880000,"open":0.55798,"high":0.55802,"low":0.55785,"close":0.55785,"volume":68.4000015258789},{"timestamp":1742411940000,"open":0.55783,"high":0.55789,"low":0.5577,"close":0.5577,"volume":58.119998931884766},{"timestamp":1742412000000,"open":0.55771,"high":0.55771,"low":0.55747,"close":0.55747,"volume":47.400001525878906},{"timestamp":1742412060000,"open":0.55745,"high":0.55754,"low":0.55739,"close":0.55747,"volume":42.220001220703125},{"timestamp":1742412120000,"open":0.55748,"high":0.55756,"low":0.55743,"close":0.55744,"volume":58.2599983215332},{"timestamp":1742412180000,"open":0.55747,"high":0.55749,"low":0.55729,"close":0.55735,"volume":48.83000183105469},{"timestamp":1742412240000,"open":0.55737,"high":0.55752,"low":0.55732,"close":0.55752,"volume":64.0999984741211},{"timestamp":1742412300000,"open":0.55753,"high":0.55759,"low":0.55744,"close":0.55753,"volume":57.119998931884766},{"timestamp":1742412360000,"open":0.55757,"high":0.55757,"low":0.55746,"close":0.55749,"volume":115.2300033569336},{"timestamp":1742412420000,"open":0.55751,"high":0.55751,"low":0.55732,"close":0.55741,"volume":68.4000015258789},{"timestamp":1742412480000,"open":0.55742,"high":0.55753,"low":0.55728,"close":0.5573,"volume":74.4000015258789},{"timestamp":1742412540000,"open":0.5573,"high":0.55736,"low":0.55721,"close":0.55736,"volume":56.400001525878906},{"timestamp":1742412600000,"open":0.55737,"high":0.5575,"low":0.55733,"close":0.55749,"volume":57.599998474121094},{"timestamp":1742412660000,"open":0.55751,"high":0.55763,"low":0.55738,"close":0.5574,"volume":73.19999694824219},{"timestamp":1742412720000,"open":0.55739,"high":0.55752,"low":0.55737,"close":0.55748,"volume":36.599998474121094},{"timestamp":1742412780000,"open":0.55749,"high":0.55763,"low":0.55749,"close":0.55761,"volume":43.20000076293945},{"timestamp":1742412840000,"open":0.55759,"high":0.55762,"low":0.55745,"close":0.55752,"volume":40.79999923706055},{"timestamp":1742412900000,"open":0.5575,"high":0.55755,"low":0.55747,"close":0.55749,"volume":37.20000076293945},{"timestamp":1742412960000,"open":0.5575,"high":0.55772,"low":0.5575,"close":0.5577,"volume":33.720001220703125},{"timestamp":1742413020000,"open":0.55772,"high":0.55782,"low":0.5577,"close":0.55776,"volume":43.20000076293945},{"timestamp":1742413080000,"open":0.55778,"high":0.55797,"low":0.55778,"close":0.55792,"volume":53.91999816894531},{"timestamp":1742413140000,"open":0.55789,"high":0.55791,"low":0.55781,"close":0.55789,"volume":42.220001220703125},{"timestamp":1742413200000,"open":0.55787,"high":0.55793,"low":0.55781,"close":0.55788,"volume":37.31999969482422},{"timestamp":1742413260000,"open":0.55789,"high":0.55802,"low":0.55789,"close":0.558,"volume":31.200000762939453},{"timestamp":1742413320000,"open":0.55801,"high":0.55805,"low":0.55791,"close":0.55794,"volume":30},{"timestamp":1742413380000,"open":0.55796,"high":0.55804,"low":0.55795,"close":0.55801,"volume":31.200000762939453},{"timestamp":1742413440000,"open":0.55801,"high":0.55812,"low":0.55799,"close":0.55811,"volume":36},{"timestamp":1742413500000,"open":0.5581,"high":0.55814,"low":0.55805,"close":0.55805,"volume":34.79999923706055},{"timestamp":1742413560000,"open":0.55804,"high":0.55804,"low":0.55781,"close":0.55783,"volume":52.290000915527344},{"timestamp":1742413620000,"open":0.55781,"high":0.55786,"low":0.5578,"close":0.55784,"volume":28.200000762939453},{"timestamp":1742413680000,"open":0.55781,"high":0.55786,"low":0.55772,"close":0.55777,"volume":33.599998474121094},{"timestamp":1742413740000,"open":0.55778,"high":0.55782,"low":0.55773,"close":0.55779,"volume":19.200000762939453},{"timestamp":1742413800000,"open":0.55778,"high":0.55778,"low":0.55758,"close":0.5576,"volume":42.15999984741211},{"timestamp":1742413860000,"open":0.55763,"high":0.55765,"low":0.5575,"close":0.55763,"volume":50.400001525878906},{"timestamp":1742413920000,"open":0.55766,"high":0.55769,"low":0.55763,"close":0.55766,"volume":42},{"timestamp":1742413980000,"open":0.55766,"high":0.55777,"low":0.55764,"close":0.55774,"volume":37.20000076293945},{"timestamp":1742414040000,"open":0.55772,"high":0.5578,"low":0.55769,"close":0.55774,"volume":35.400001525878906},{"timestamp":1742414100000,"open":0.55772,"high":0.55776,"low":0.55765,"close":0.55771,"volume":84.87999725341797},{"timestamp":1742414160000,"open":0.55768,"high":0.55768,"low":0.55756,"close":0.55764,"volume":33.599998474121094},{"timestamp":1742414220000,"open":0.55763,"high":0.55763,"low":0.55741,"close":0.55744,"volume":30.600000381469727},{"timestamp":1742414280000,"open":0.55741,"high":0.5575,"low":0.55741,"close":0.55744,"volume":50.400001525878906},{"timestamp":1742414340000,"open":0.55743,"high":0.55752,"low":0.55738,"close":0.55746,"volume":84.5999984741211},{"timestamp":1742414400000,"open":0.55744,"high":0.55759,"low":0.55743,"close":0.55757,"volume":46.380001068115234},{"timestamp":1742414460000,"open":0.55757,"high":0.55757,"low":0.55753,"close":0.55753,"volume":26.399999618530273},{"timestamp":1742414520000,"open":0.55755,"high":0.55764,"low":0.55755,"close":0.55762,"volume":16.200000762939453},{"timestamp":1742414580000,"open":0.55763,"high":0.55765,"low":0.55761,"close":0.55763,"volume":21.690000534057617},{"timestamp":1742414640000,"open":0.55761,"high":0.55762,"low":0.55752,"close":0.55753,"volume":21.520000457763672},{"timestamp":1742414700000,"open":0.5575,"high":0.5575,"low":0.55743,"close":0.55743,"volume":17.110000610351562},{"timestamp":1742414760000,"open":0.55742,"high":0.55743,"low":0.55737,"close":0.5574,"volume":15.520000457763672},{"timestamp":1742414820000,"open":0.55741,"high":0.55752,"low":0.55741,"close":0.55749,"volume":16.799999237060547},{"timestamp":1742414880000,"open":0.55748,"high":0.55751,"low":0.55745,"close":0.5575,"volume":33},{"timestamp":1742414940000,"open":0.55751,"high":0.55753,"low":0.5575,"close":0.55752,"volume":9.600000381469727},{"timestamp":1742415000000,"open":0.55754,"high":0.55756,"low":0.55752,"close":0.55754,"volume":12},{"timestamp":1742415060000,"open":0.55753,"high":0.55756,"low":0.55746,"close":0.55755,"volume":24.450000762939453},{"timestamp":1742415120000,"open":0.55756,"high":0.55761,"low":0.55755,"close":0.55759,"volume":18.219999313354492},{"timestamp":1742415180000,"open":0.55758,"high":0.55764,"low":0.55758,"close":0.5576,"volume":22.639999389648438},{"timestamp":1742415240000,"open":0.55761,"high":0.55768,"low":0.5576,"close":0.55762,"volume":38.95000076293945},{"timestamp":1742415300000,"open":0.55762,"high":0.55765,"low":0.55756,"close":0.55756,"volume":32.97999954223633},{"timestamp":1742415360000,"open":0.55754,"high":0.55754,"low":0.55749,"close":0.5575,"volume":27.15999984741211},{"timestamp":1742415420000,"open":0.55751,"high":0.55753,"low":0.55748,"close":0.5575,"volume":14.119999885559082},{"timestamp":1742415480000,"open":0.5575,"high":0.55761,"low":0.55749,"close":0.5576,"volume":12},{"timestamp":1742415540000,"open":0.55761,"high":0.55769,"low":0.55759,"close":0.55766,"volume":19.31999969482422},{"timestamp":1742415600000,"open":0.5577,"high":0.55775,"low":0.5577,"close":0.55773,"volume":15.720000267028809},{"timestamp":1742415660000,"open":0.55771,"high":0.55772,"low":0.55769,"close":0.55772,"volume":7.199999809265137},{"timestamp":1742415720000,"open":0.5577,"high":0.55771,"low":0.5577,"close":0.5577,"volume":3.5999999046325684},{"timestamp":1742415780000,"open":0.55768,"high":0.55768,"low":0.55757,"close":0.55757,"volume":14.520000457763672},{"timestamp":1742415840000,"open":0.55758,"high":0.55763,"low":0.55758,"close":0.55763,"volume":4.800000190734863},{"timestamp":1742415900000,"open":0.5576,"high":0.55762,"low":0.55757,"close":0.55759,"volume":9.600000381469727},{"timestamp":1742415960000,"open":0.55761,"high":0.55761,"low":0.55756,"close":0.55756,"volume":14.239999771118164},{"timestamp":1742416020000,"open":0.55754,"high":0.55759,"low":0.55754,"close":0.55759,"volume":5.920000076293945},{"timestamp":1742416080000,"open":0.55759,"high":0.55761,"low":0.55757,"close":0.55761,"volume":18.649999618530273},{"timestamp":1742416140000,"open":0.55761,"high":0.55761,"low":0.55754,"close":0.55754,"volume":29.329999923706055},{"timestamp":1742416200000,"open":0.55754,"high":0.55755,"low":0.55752,"close":0.55753,"volume":15.720000267028809},{"timestamp":1742416260000,"open":0.55756,"high":0.55758,"low":0.55753,"close":0.55755,"volume":30.690000534057617},{"timestamp":1742416320000,"open":0.55756,"high":0.55767,"low":0.55754,"close":0.55766,"volume":19.799999237060547},{"timestamp":1742416380000,"open":0.55767,"high":0.55772,"low":0.55764,"close":0.55769,"volume":26.520000457763672},{"timestamp":1742416440000,"open":0.5577,"high":0.55772,"low":0.55769,"close":0.55771,"volume":13.4399995803833},{"timestamp":1742416500000,"open":0.55771,"high":0.55777,"low":0.55771,"close":0.55776,"volume":21.719999313354492},{"timestamp":1742416560000,"open":0.55777,"high":0.55779,"low":0.55774,"close":0.55774,"volume":26.43000030517578},{"timestamp":1742416620000,"open":0.55775,"high":0.55775,"low":0.55772,"close":0.55774,"volume":14.699999809265137},{"timestamp":1742416740000,"open":0.55775,"high":0.55776,"low":0.55774,"close":0.55774,"volume":10.770000457763672},{"timestamp":1742416800000,"open":0.55773,"high":0.55774,"low":0.55767,"close":0.55769,"volume":15.119999885559082},{"timestamp":1742416860000,"open":0.55769,"high":0.55772,"low":0.55768,"close":0.55771,"volume":9.84000015258789},{"timestamp":1742416920000,"open":0.55773,"high":0.55782,"low":0.55773,"close":0.5578,"volume":21.600000381469727},{"timestamp":1742416980000,"open":0.55781,"high":0.55783,"low":0.55779,"close":0.5578,"volume":24.84000015258789},{"timestamp":1742417040000,"open":0.5578,"high":0.55781,"low":0.55778,"close":0.55779,"volume":13.920000076293945},{"timestamp":1742417100000,"open":0.5578,"high":0.55782,"low":0.55779,"close":0.55779,"volume":12.479999542236328},{"timestamp":1742417160000,"open":0.55781,"high":0.55785,"low":0.55781,"close":0.55781,"volume":33.650001525878906},{"timestamp":1742417220000,"open":0.55782,"high":0.55782,"low":0.5578,"close":0.5578,"volume":6.360000133514404},{"timestamp":1742417280000,"open":0.5578,"high":0.5579,"low":0.5578,"close":0.55789,"volume":22.469999313354492},{"timestamp":1742417340000,"open":0.55791,"high":0.55794,"low":0.55787,"close":0.55789,"volume":31.40999984741211},{"timestamp":1742417400000,"open":0.55788,"high":0.55788,"low":0.55781,"close":0.55783,"volume":17.8799991607666},{"timestamp":1742417460000,"open":0.55784,"high":0.55789,"low":0.5578,"close":0.5578,"volume":22.31999969482422},{"timestamp":1742417520000,"open":0.5578,"high":0.55781,"low":0.55775,"close":0.55775,"volume":17.040000915527344},{"timestamp":1742417580000,"open":0.55775,"high":0.55779,"low":0.55774,"close":0.55776,"volume":29.420000076293945},{"timestamp":1742417640000,"open":0.55777,"high":0.55781,"low":0.55775,"close":0.5578,"volume":19.139999389648438},{"timestamp":1742417700000,"open":0.55774,"high":0.55775,"low":0.55758,"close":0.5576,"volume":27.5},{"timestamp":1742417760000,"open":0.55762,"high":0.5577,"low":0.55762,"close":0.55769,"volume":17.31999969482422},{"timestamp":1742417820000,"open":0.55768,"high":0.55768,"low":0.55757,"close":0.5576,"volume":47.52000045776367},{"timestamp":1742417880000,"open":0.55757,"high":0.55772,"low":0.55757,"close":0.55771,"volume":76.5999984741211},{"timestamp":1742417940000,"open":0.55771,"high":0.55779,"low":0.55759,"close":0.55759,"volume":68.4800033569336},{"timestamp":1742418240000,"open":0.55771,"high":0.55772,"low":0.55725,"close":0.55727,"volume":4.800000190734863},{"timestamp":1742418300000,"open":0.55729,"high":0.55729,"low":0.5572,"close":0.5572,"volume":2.0999999046325684},{"timestamp":1742418360000,"open":0.5572,"high":0.55722,"low":0.5572,"close":0.55722,"volume":1.7999999523162842},{"timestamp":1742418420000,"open":0.55723,"high":0.55723,"low":0.55723,"close":0.55723,"volume":0.8999999761581421},{"timestamp":1742418480000,"open":0.55723,"high":0.55725,"low":0.55723,"close":0.55725,"volume":2.700000047683716},{"timestamp":1742418540000,"open":0.55726,"high":0.55726,"low":0.55726,"close":0.55726,"volume":0.8999999761581421},{"timestamp":1742418600000,"open":0.55726,"high":0.5573,"low":0.55726,"close":0.5573,"volume":5.579999923706055},{"timestamp":1742418660000,"open":0.55735,"high":0.5574,"low":0.55735,"close":0.5574,"volume":4.800000190734863},{"timestamp":1742418720000,"open":0.5574,"high":0.55742,"low":0.55738,"close":0.55738,"volume":15.600000381469727},{"timestamp":1742418780000,"open":0.55738,"high":0.55743,"low":0.55738,"close":0.55743,"volume":8.399999618530273},{"timestamp":1742418840000,"open":0.55739,"high":0.55739,"low":0.55739,"close":0.55739,"volume":1.2000000476837158},{"timestamp":1742418900000,"open":0.5574,"high":0.55758,"low":0.5574,"close":0.55758,"volume":27},{"timestamp":1742418960000,"open":0.55758,"high":0.5577,"low":0.55757,"close":0.55769,"volume":18},{"timestamp":1742419020000,"open":0.5577,"high":0.5577,"low":0.55759,"close":0.55759,"volume":7.199999809265137},{"timestamp":1742419080000,"open":0.55768,"high":0.5577,"low":0.55756,"close":0.5577,"volume":21.600000381469727},{"timestamp":1742419140000,"open":0.55768,"high":0.5577,"low":0.55764,"close":0.5577,"volume":25.200000762939453},{"timestamp":1742419200000,"open":0.5577,"high":0.5577,"low":0.5573,"close":0.55768,"volume":13.199999809265137},{"timestamp":1742419260000,"open":0.5577,"high":0.5577,"low":0.55769,"close":0.5577,"volume":4.800000190734863},{"timestamp":1742419320000,"open":0.5577,"high":0.5577,"low":0.55766,"close":0.5577,"volume":7.199999809265137},{"timestamp":1742419380000,"open":0.5577,"high":0.5577,"low":0.55769,"close":0.5577,"volume":6},{"timestamp":1742419440000,"open":0.55769,"high":0.5577,"low":0.55754,"close":0.55754,"volume":19.200000762939453},{"timestamp":1742419500000,"open":0.55764,"high":0.55766,"low":0.55754,"close":0.55762,"volume":28.799999237060547},{"timestamp":1742419560000,"open":0.5576,"high":0.55767,"low":0.55759,"close":0.55767,"volume":24},{"timestamp":1742419620000,"open":0.55766,"high":0.55767,"low":0.55759,"close":0.55759,"volume":14.399999618530273},{"timestamp":1742419680000,"open":0.55767,"high":0.55767,"low":0.5576,"close":0.55766,"volume":10.800000190734863},{"timestamp":1742419740000,"open":0.55765,"high":0.55767,"low":0.55763,"close":0.55765,"volume":8.399999618530273},{"timestamp":1742419800000,"open":0.55765,"high":0.55773,"low":0.5576,"close":0.55765,"volume":33.599998474121094},{"timestamp":1742419860000,"open":0.55765,"high":0.55765,"low":0.55755,"close":0.55758,"volume":19.200000762939453},{"timestamp":1742419920000,"open":0.55756,"high":0.55756,"low":0.55745,"close":0.55745,"volume":9.600000381469727},{"timestamp":1742419980000,"open":0.55764,"high":0.55765,"low":0.55752,"close":0.55764,"volume":36},{"timestamp":1742420040000,"open":0.55768,"high":0.55768,"low":0.55753,"close":0.55753,"volume":18},{"timestamp":1742420100000,"open":0.55753,"high":0.55769,"low":0.55749,"close":0.55769,"volume":14.399999618530273},{"timestamp":1742420160000,"open":0.55742,"high":0.55743,"low":0.55742,"close":0.55743,"volume":3.5999999046325684},{"timestamp":1742420220000,"open":0.55742,"high":0.5577,"low":0.55736,"close":0.55766,"volume":10.800000190734863},{"timestamp":1742420280000,"open":0.55764,"high":0.55764,"low":0.55749,"close":0.5575,"volume":15.779999732971191},{"timestamp":1742420340000,"open":0.5574,"high":0.55752,"low":0.5574,"close":0.55749,"volume":8.640000343322754},{"timestamp":1742420400000,"open":0.5575,"high":0.55751,"low":0.5575,"close":0.5575,"volume":6.480000019073486},{"timestamp":1742420460000,"open":0.5575,"high":0.5575,"low":0.55741,"close":0.55741,"volume":8.640000343322754},{"timestamp":1742420520000,"open":0.55738,"high":0.55751,"low":0.55738,"close":0.55741,"volume":17.280000686645508},{"timestamp":1742420580000,"open":0.55742,"high":0.55744,"low":0.55736,"close":0.55736,"volume":15.119999885559082},{"timestamp":1742420640000,"open":0.55735,"high":0.55758,"low":0.55735,"close":0.55758,"volume":50.040000915527344},{"timestamp":1742420700000,"open":0.55761,"high":0.55761,"low":0.55747,"close":0.55757,"volume":88.73999786376953},{"timestamp":1742420760000,"open":0.55753,"high":0.55753,"low":0.55747,"close":0.55751,"volume":17.280000686645508},{"timestamp":1742420820000,"open":0.55756,"high":0.55772,"low":0.55755,"close":0.5577,"volume":23.639999389648438},{"timestamp":1742420880000,"open":0.55771,"high":0.55782,"low":0.55763,"close":0.5577,"volume":37.20000076293945},{"timestamp":1742420940000,"open":0.55768,"high":0.5577,"low":0.55767,"close":0.55768,"volume":12},{"timestamp":1742421000000,"open":0.55765,"high":0.55772,"low":0.55765,"close":0.5577,"volume":16.799999237060547},{"timestamp":1742421060000,"open":0.55772,"high":0.55772,"low":0.55769,"close":0.55771,"volume":15.600000381469727},{"timestamp":1742421120000,"open":0.55769,"high":0.55771,"low":0.55769,"close":0.55771,"volume":15.600000381469727},{"timestamp":1742421180000,"open":0.5577,"high":0.55771,"low":0.55769,"close":0.55769,"volume":3.5999999046325684},{"timestamp":1742421240000,"open":0.55762,"high":0.55767,"low":0.55762,"close":0.55767,"volume":3.5999999046325684},{"timestamp":1742421300000,"open":0.55764,"high":0.55764,"low":0.5576,"close":0.55762,"volume":8.399999618530273},{"timestamp":1742421360000,"open":0.55761,"high":0.5577,"low":0.5576,"close":0.55768,"volume":19.200000762939453},{"timestamp":1742421420000,"open":0.55768,"high":0.55768,"low":0.55762,"close":0.55768,"volume":20.670000076293945},{"timestamp":1742421480000,"open":0.55766,"high":0.55768,"low":0.55765,"close":0.55765,"volume":14.369999885559082},{"timestamp":1742421540000,"open":0.55766,"high":0.5577,"low":0.55763,"close":0.55764,"volume":23.399999618530273},{"timestamp":1742421600000,"open":0.55764,"high":0.55775,"low":0.55755,"close":0.5577,"volume":109.97000122070312},{"timestamp":1742421660000,"open":0.5578,"high":0.55784,"low":0.55779,"close":0.55779,"volume":8.100000381469727},{"timestamp":1742421720000,"open":0.5578,"high":0.55781,"low":0.55775,"close":0.55778,"volume":22.5},{"timestamp":1742421780000,"open":0.55776,"high":0.55776,"low":0.55773,"close":0.55774,"volume":9},{"timestamp":1742421840000,"open":0.55775,"high":0.55776,"low":0.55771,"close":0.55772,"volume":12},{"timestamp":1742421900000,"open":0.55777,"high":0.55786,"low":0.55772,"close":0.55783,"volume":39.52000045776367},{"timestamp":1742421960000,"open":0.55784,"high":0.55787,"low":0.55783,"close":0.55784,"volume":15.4399995803833},{"timestamp":1742422020000,"open":0.55786,"high":0.55786,"low":0.55783,"close":0.55783,"volume":7.800000190734863},{"timestamp":1742422080000,"open":0.55786,"high":0.55787,"low":0.55785,"close":0.55785,"volume":14.920000076293945},{"timestamp":1742422140000,"open":0.55787,"high":0.55791,"low":0.55783,"close":0.55783,"volume":10.420000076293945},{"timestamp":1742422200000,"open":0.55783,"high":0.55783,"low":0.55779,"close":0.55781,"volume":24.200000762939453},{"timestamp":1742422260000,"open":0.55781,"high":0.55782,"low":0.55771,"close":0.55776,"volume":40.619998931884766},{"timestamp":1742422320000,"open":0.55775,"high":0.55783,"low":0.55775,"close":0.55781,"volume":14.319999694824219},{"timestamp":1742422380000,"open":0.55782,"high":0.55785,"low":0.55776,"close":0.55778,"volume":14.399999618530273},{"timestamp":1742422440000,"open":0.55777,"high":0.55779,"low":0.55777,"close":0.55779,"volume":4.420000076293945},{"timestamp":1742422500000,"open":0.55777,"high":0.55779,"low":0.55773,"close":0.55775,"volume":22.34000015258789},{"timestamp":1742422560000,"open":0.55773,"high":0.55773,"low":0.55769,"close":0.5577,"volume":11.920000076293945},{"timestamp":1742422620000,"open":0.55771,"high":0.55771,"low":0.55765,"close":0.55767,"volume":12.739999771118164},{"timestamp":1742422680000,"open":0.5577,"high":0.55778,"low":0.55769,"close":0.55778,"volume":35.20000076293945},{"timestamp":1742422740000,"open":0.5578,"high":0.55782,"low":0.55777,"close":0.55778,"volume":21.959999084472656},{"timestamp":1742422800000,"open":0.55778,"high":0.55783,"low":0.55772,"close":0.55772,"volume":21.600000381469727},{"timestamp":1742422860000,"open":0.55773,"high":0.55778,"low":0.55772,"close":0.55778,"volume":18},{"timestamp":1742422920000,"open":0.55779,"high":0.55779,"low":0.55777,"close":0.55777,"volume":12},{"timestamp":1742422980000,"open":0.55777,"high":0.55778,"low":0.55775,"close":0.55775,"volume":3.5999999046325684},{"timestamp":1742423040000,"open":0.55776,"high":0.55776,"low":0.55774,"close":0.55776,"volume":4.800000190734863},{"timestamp":1742423100000,"open":0.55777,"high":0.55781,"low":0.55774,"close":0.55774,"volume":27.600000381469727},{"timestamp":1742423160000,"open":0.55775,"high":0.55775,"low":0.5577,"close":0.5577,"volume":3.5999999046325684},{"timestamp":1742423220000,"open":0.55769,"high":0.55769,"low":0.5576,"close":0.55764,"volume":16.799999237060547},{"timestamp":1742423280000,"open":0.55765,"high":0.55768,"low":0.55759,"close":0.5576,"volume":24},{"timestamp":1742423340000,"open":0.55761,"high":0.55763,"low":0.55754,"close":0.55754,"volume":17.399999618530273},{"timestamp":1742423400000,"open":0.55755,"high":0.55757,"low":0.55745,"close":0.55747,"volume":27.979999542236328},{"timestamp":1742423460000,"open":0.55748,"high":0.55748,"low":0.5574,"close":0.55746,"volume":17.579999923706055},{"timestamp":1742423520000,"open":0.55744,"high":0.55748,"low":0.55742,"close":0.55746,"volume":9.600000381469727},{"timestamp":1742423580000,"open":0.55747,"high":0.55748,"low":0.55746,"close":0.55748,"volume":6},{"timestamp":1742423640000,"open":0.55749,"high":0.55749,"low":0.55746,"close":0.55746,"volume":3.5999999046325684},{"timestamp":1742423700000,"open":0.55747,"high":0.55748,"low":0.55743,"close":0.55745,"volume":8.399999618530273},{"timestamp":1742423760000,"open":0.55746,"high":0.55747,"low":0.5574,"close":0.55744,"volume":19.200000762939453},{"timestamp":1742423820000,"open":0.55746,"high":0.5575,"low":0.55744,"close":0.55744,"volume":12},{"timestamp":1742423880000,"open":0.55743,"high":0.5575,"low":0.55742,"close":0.55742,"volume":16.799999237060547},{"timestamp":1742423940000,"open":0.55743,"high":0.55744,"low":0.55742,"close":0.55742,"volume":4.800000190734863},{"timestamp":1742424000000,"open":0.55744,"high":0.55753,"low":0.55741,"close":0.55741,"volume":16.799999237060547},{"timestamp":1742424060000,"open":0.55742,"high":0.55746,"low":0.55742,"close":0.55744,"volume":10.800000190734863},{"timestamp":1742424120000,"open":0.55746,"high":0.55746,"low":0.55741,"close":0.55741,"volume":12},{"timestamp":1742424180000,"open":0.55742,"high":0.55747,"low":0.55742,"close":0.55747,"volume":4.800000190734863},{"timestamp":1742424240000,"open":0.55745,"high":0.55747,"low":0.55744,"close":0.55744,"volume":3.5999999046325684},{"timestamp":1742424300000,"open":0.55745,"high":0.55748,"low":0.55745,"close":0.55748,"volume":4.800000190734863},{"timestamp":1742424360000,"open":0.55747,"high":0.55751,"low":0.55747,"close":0.55751,"volume":4.800000190734863},{"timestamp":1742424420000,"open":0.55753,"high":0.55764,"low":0.55753,"close":0.55764,"volume":10.800000190734863},{"timestamp":1742424480000,"open":0.55765,"high":0.55765,"low":0.55765,"close":0.55765,"volume":2.4000000953674316},{"timestamp":1742424540000,"open":0.55765,"high":0.55765,"low":0.5576,"close":0.55761,"volume":12},{"timestamp":1742424600000,"open":0.55761,"high":0.55763,"low":0.5576,"close":0.55761,"volume":9.600000381469727},{"timestamp":1742424660000,"open":0.55761,"high":0.55763,"low":0.55758,"close":0.5576,"volume":10.800000190734863},{"timestamp":1742424720000,"open":0.55758,"high":0.55758,"low":0.55749,"close":0.55749,"volume":8.399999618530273},{"timestamp":1742424780000,"open":0.5575,"high":0.5575,"low":0.55745,"close":0.55745,"volume":12},{"timestamp":1742424840000,"open":0.55746,"high":0.55746,"low":0.55743,"close":0.55743,"volume":8.399999618530273},{"timestamp":1742424900000,"open":0.55744,"high":0.55746,"low":0.55739,"close":0.55741,"volume":9.600000381469727},{"timestamp":1742424960000,"open":0.55742,"high":0.55745,"low":0.55741,"close":0.55743,"volume":9.600000381469727},{"timestamp":1742425020000,"open":0.55744,"high":0.55744,"low":0.55743,"close":0.55743,"volume":2.4000000953674316},{"timestamp":1742425080000,"open":0.55738,"high":0.55738,"low":0.55723,"close":0.55723,"volume":60.95000076293945},{"timestamp":1742425140000,"open":0.55723,"high":0.55726,"low":0.55721,"close":0.55721,"volume":40.16999816894531},{"timestamp":1742425200000,"open":0.55723,"high":0.55738,"low":0.55723,"close":0.55736,"volume":88.48999786376953},{"timestamp":1742425260000,"open":0.55734,"high":0.55746,"low":0.55734,"close":0.55741,"volume":78.23999786376953},{"timestamp":1742425320000,"open":0.55739,"high":0.55739,"low":0.5573,"close":0.55732,"volume":34.560001373291016},{"timestamp":1742425380000,"open":0.55733,"high":0.55738,"low":0.55732,"close":0.55733,"volume":42.11000061035156},{"timestamp":1742425440000,"open":0.55732,"high":0.55735,"low":0.5573,"close":0.55733,"volume":51.400001525878906},{"timestamp":1742425500000,"open":0.55734,"high":0.55737,"low":0.55731,"close":0.55731,"volume":40.84000015258789},{"timestamp":1742425560000,"open":0.55733,"high":0.55742,"low":0.55728,"close":0.55741,"volume":68.80000305175781},{"timestamp":1742425620000,"open":0.55741,"high":0.55744,"low":0.55735,"close":0.55736,"volume":60.099998474121094},{"timestamp":1742425680000,"open":0.55736,"high":0.55739,"low":0.55735,"close":0.55737,"volume":37.2400016784668},{"timestamp":1742425740000,"open":0.55737,"high":0.55737,"low":0.55731,"close":0.55734,"volume":39.11000061035156},{"timestamp":1742425800000,"open":0.55734,"high":0.55748,"low":0.55734,"close":0.55747,"volume":43.20000076293945},{"timestamp":1742425860000,"open":0.55749,"high":0.55749,"low":0.55745,"close":0.55745,"volume":44.400001525878906},{"timestamp":1742425920000,"open":0.55746,"high":0.55747,"low":0.55743,"close":0.55747,"volume":19.200000762939453},{"timestamp":1742425980000,"open":0.55745,"high":0.55746,"low":0.55737,"close":0.5574,"volume":36},{"timestamp":1742426040000,"open":0.5574,"high":0.55743,"low":0.55737,"close":0.55739,"volume":49.20000076293945},{"timestamp":1742426100000,"open":0.55742,"high":0.55743,"low":0.55737,"close":0.55739,"volume":34.79999923706055},{"timestamp":1742426160000,"open":0.5574,"high":0.5574,"low":0.55737,"close":0.55737,"volume":33.599998474121094},{"timestamp":1742426220000,"open":0.55738,"high":0.55738,"low":0.55732,"close":0.55732,"volume":36},{"timestamp":1742426280000,"open":0.55732,"high":0.55734,"low":0.55727,"close":0.55727,"volume":28.799999237060547},{"timestamp":1742426340000,"open":0.55729,"high":0.55731,"low":0.55728,"close":0.55731,"volume":13.199999809265137},{"timestamp":1742426400000,"open":0.55731,"high":0.55733,"low":0.55728,"close":0.55728,"volume":15.600000381469727},{"timestamp":1742426460000,"open":0.55727,"high":0.55733,"low":0.55727,"close":0.55733,"volume":7.199999809265137},{"timestamp":1742426520000,"open":0.55734,"high":0.55737,"low":0.55731,"close":0.55736,"volume":10.800000190734863},{"timestamp":1742426580000,"open":0.55737,"high":0.55737,"low":0.55733,"close":0.55733,"volume":12},{"timestamp":1742426640000,"open":0.55733,"high":0.55743,"low":0.55733,"close":0.55743,"volume":12},{"timestamp":1742426700000,"open":0.55743,"high":0.55745,"low":0.55741,"close":0.55745,"volume":15.600000381469727},{"timestamp":1742426760000,"open":0.55744,"high":0.55744,"low":0.55741,"close":0.55741,"volume":7.199999809265137},{"timestamp":1742426820000,"open":0.5574,"high":0.5574,"low":0.55737,"close":0.55738,"volume":7.199999809265137},{"timestamp":1742426880000,"open":0.5574,"high":0.55742,"low":0.5574,"close":0.55741,"volume":6},{"timestamp":1742426940000,"open":0.55743,"high":0.55745,"low":0.5574,"close":0.55745,"volume":13.199999809265137},{"timestamp":1742427000000,"open":0.55744,"high":0.55745,"low":0.55738,"close":0.5574,"volume":10.800000190734863},{"timestamp":1742427060000,"open":0.5574,"high":0.55741,"low":0.55736,"close":0.55736,"volume":10.800000190734863},{"timestamp":1742427120000,"open":0.55732,"high":0.55733,"low":0.55728,"close":0.55729,"volume":7.320000171661377},{"timestamp":1742427180000,"open":0.55729,"high":0.55734,"low":0.55729,"close":0.55734,"volume":10.319999694824219},{"timestamp":1742427240000,"open":0.55736,"high":0.55739,"low":0.55736,"close":0.55736,"volume":7.199999809265137},{"timestamp":1742427300000,"open":0.55732,"high":0.55734,"low":0.55732,"close":0.55734,"volume":3.5999999046325684},{"timestamp":1742427360000,"open":0.55732,"high":0.55734,"low":0.55731,"close":0.55731,"volume":7.199999809265137},{"timestamp":1742427420000,"open":0.55735,"high":0.5574,"low":0.55735,"close":0.5574,"volume":7.199999809265137},{"timestamp":1742427480000,"open":0.55738,"high":0.55743,"low":0.55736,"close":0.55741,"volume":13.319999694824219},{"timestamp":1742427540000,"open":0.55742,"high":0.55753,"low":0.55742,"close":0.55748,"volume":18},{"timestamp":1742427600000,"open":0.55749,"high":0.55752,"low":0.55746,"close":0.55751,"volume":13.199999809265137},{"timestamp":1742427660000,"open":0.55752,"high":0.55755,"low":0.55752,"close":0.55754,"volume":10.800000190734863},{"timestamp":1742427720000,"open":0.55754,"high":0.55754,"low":0.55747,"close":0.5575,"volume":19.200000762939453},{"timestamp":1742427780000,"open":0.55749,"high":0.5575,"low":0.55748,"close":0.55749,"volume":4.800000190734863},{"timestamp":1742427840000,"open":0.55751,"high":0.55755,"low":0.55751,"close":0.55754,"volume":9.600000381469727},{"timestamp":1742427900000,"open":0.55753,"high":0.55755,"low":0.55753,"close":0.55755,"volume":6},{"timestamp":1742427960000,"open":0.55757,"high":0.55761,"low":0.55756,"close":0.55758,"volume":9.600000381469727},{"timestamp":1742428020000,"open":0.55758,"high":0.55762,"low":0.55749,"close":0.55749,"volume":18},{"timestamp":1742428080000,"open":0.55748,"high":0.55758,"low":0.55748,"close":0.55758,"volume":12},{"timestamp":1742428140000,"open":0.55756,"high":0.55756,"low":0.55754,"close":0.55754,"volume":8.399999618530273},{"timestamp":1742428200000,"open":0.55755,"high":0.55761,"low":0.55755,"close":0.55761,"volume":8.399999618530273},{"timestamp":1742428260000,"open":0.55761,"high":0.5577,"low":0.5576,"close":0.55769,"volume":20.399999618530273},{"timestamp":1742428320000,"open":0.5577,"high":0.55776,"low":0.55768,"close":0.55773,"volume":13.199999809265137},{"timestamp":1742428380000,"open":0.55775,"high":0.55775,"low":0.55771,"close":0.55772,"volume":9.600000381469727},{"timestamp":1742428440000,"open":0.55773,"high":0.55779,"low":0.55773,"close":0.55779,"volume":8.399999618530273},{"timestamp":1742428500000,"open":0.55779,"high":0.5578,"low":0.55778,"close":0.5578,"volume":4.800000190734863},{"timestamp":1742428560000,"open":0.55779,"high":0.55779,"low":0.55771,"close":0.55776,"volume":14.399999618530273},{"timestamp":1742428620000,"open":0.55776,"high":0.55776,"low":0.55772,"close":0.55775,"volume":12},{"timestamp":1742428680000,"open":0.55776,"high":0.55777,"low":0.55767,"close":0.55767,"volume":8.399999618530273},{"timestamp":1742428740000,"open":0.5577,"high":0.55772,"low":0.55769,"close":0.55769,"volume":8.640000343322754}]