[{"timestamp":1742342400000,"open":0.53859,"high":0.5386,"low":0.53851,"close":0.53853,"volume":260.3699951171875},{"timestamp":1742342460000,"open":0.53853,"high":0.53854,"low":0.5385,"close":0.5385,"volume":193.2100067138672},{"timestamp":1742342520000,"open":0.5385,"high":0.53854,"low":0.5385,"close":0.53853,"volume":222.25999450683594},{"timestamp":1742342580000,"open":0.53853,"high":0.53853,"low":0.53849,"close":0.53851,"volume":119.66999816894531},{"timestamp":1742342640000,"open":0.53852,"high":0.53852,"low":0.53846,"close":0.53846,"volume":161.0399932861328},{"timestamp":1742342700000,"open":0.53845,"high":0.53847,"low":0.53843,"close":0.53846,"volume":163.8300018310547},{"timestamp":1742342760000,"open":0.53847,"high":0.53847,"low":0.53842,"close":0.53843,"volume":189.74000549316406},{"timestamp":1742342820000,"open":0.53843,"high":0.53843,"low":0.5384,"close":0.53843,"volume":94.48999786376953},{"timestamp":1742342880000,"open":0.53843,"high":0.53845,"low":0.53839,"close":0.53839,"volume":188.8000030517578},{"timestamp":1742342940000,"open":0.53839,"high":0.53841,"low":0.53838,"close":0.53841,"volume":64.16999816894531},{"timestamp":1742343000000,"open":0.5384,"high":0.53841,"low":0.53836,"close":0.53837,"volume":116.95999908447266},{"timestamp":1742343060000,"open":0.53836,"high":0.53837,"low":0.53835,"close":0.53836,"volume":121.33999633789062},{"timestamp":1742343120000,"open":0.5384,"high":0.5384,"low":0.53836,"close":0.53838,"volume":113.06999969482422},{"timestamp":1742343180000,"open":0.53838,"high":0.53839,"low":0.53836,"close":0.53837,"volume":125.2699966430664},{"timestamp":1742343240000,"open":0.53838,"high":0.53839,"low":0.53836,"close":0.53838,"volume":107.02999877929688},{"timestamp":1742343300000,"open":0.53838,"high":0.5384,"low":0.53836,"close":0.5384,"volume":167.2899932861328},{"timestamp":1742343360000,"open":0.53841,"high":0.53844,"low":0.53841,"close":0.53841,"volume":124.1500015258789},{"timestamp":1742343420000,"open":0.53842,"high":0.53851,"low":0.53841,"close":0.53851,"volume":143.02999877929688},{"timestamp":1742343480000,"open":0.5385,"high":0.5385,"low":0.53848,"close":0.53848,"volume":159.97000122070312},{"timestamp":1742343540000,"open":0.53848,"high":0.53851,"low":0.53847,"close":0.53849,"volume":158.5},{"timestamp":1742343600000,"open":0.5385,"high":0.53852,"low":0.5385,"close":0.53852,"volume":93.94999694824219},{"timestamp":1742343660000,"open":0.53851,"high":0.53852,"low":0.53849,"close":0.5385,"volume":150.64999389648438},{"timestamp":1742343720000,"open":0.5385,"high":0.53854,"low":0.53849,"close":0.53853,"volume":251.30999755859375},{"timestamp":1742343780000,"open":0.53854,"high":0.53858,"low":0.53854,"close":0.53855,"volume":78.5},{"timestamp":1742343840000,"open":0.53856,"high":0.53857,"low":0.53856,"close":0.53857,"volume":56.9900016784668},{"timestamp":1742343900000,"open":0.53857,"high":0.53857,"low":0.5385,"close":0.53852,"volume":149.47000122070312},{"timestamp":1742343960000,"open":0.53851,"high":0.53851,"low":0.53851,"close":0.53851,"volume":8.270000457763672},{"timestamp":1742344020000,"open":0.5385,"high":0.53853,"low":0.53849,"close":0.53852,"volume":200.4199981689453},{"timestamp":1742344080000,"open":0.53851,"high":0.53852,"low":0.53851,"close":0.53852,"volume":106.08000183105469},{"timestamp":1742344140000,"open":0.53851,"high":0.53852,"low":0.53849,"close":0.53849,"volume":288.3299865722656},{"timestamp":1742344200000,"open":0.5385,"high":0.53852,"low":0.53849,"close":0.53851,"volume":137.5399932861328},{"timestamp":1742344260000,"open":0.53851,"high":0.53851,"low":0.53849,"close":0.53849,"volume":82.72000122070312},{"timestamp":1742344320000,"open":0.53849,"high":0.53849,"low":0.53848,"close":0.53848,"volume":15.449999809265137},{"timestamp":1742344380000,"open":0.53848,"high":0.53848,"low":0.5384,"close":0.53841,"volume":76.66000366210938},{"timestamp":1742344440000,"open":0.53841,"high":0.53842,"low":0.53839,"close":0.53841,"volume":161.80999755859375},{"timestamp":1742344500000,"open":0.53841,"high":0.53846,"low":0.53841,"close":0.53845,"volume":262.3500061035156},{"timestamp":1742344560000,"open":0.53845,"high":0.53846,"low":0.53845,"close":0.53845,"volume":60.84000015258789},{"timestamp":1742344620000,"open":0.53845,"high":0.53845,"low":0.53842,"close":0.53843,"volume":81.80999755859375},{"timestamp":1742344680000,"open":0.53843,"high":0.53843,"low":0.53838,"close":0.53839,"volume":191.08999633789062},{"timestamp":1742344740000,"open":0.5384,"high":0.53841,"low":0.53838,"close":0.53839,"volume":178.13999938964844},{"timestamp":1742344800000,"open":0.53838,"high":0.53839,"low":0.53834,"close":0.53834,"volume":135.67999267578125},{"timestamp":1742344860000,"open":0.53833,"high":0.53836,"low":0.53832,"close":0.53832,"volume":193.22999572753906},{"timestamp":1742344980000,"open":0.53832,"high":0.53832,"low":0.53825,"close":0.53826,"volume":205.49000549316406},{"timestamp":1742345040000,"open":0.53827,"high":0.53827,"low":0.53825,"close":0.53826,"volume":171.2899932861328},{"timestamp":1742345100000,"open":0.53825,"high":0.53827,"low":0.53825,"close":0.53825,"volume":32.040000915527344},{"timestamp":1742345160000,"open":0.53825,"high":0.53828,"low":0.53825,"close":0.53827,"volume":145.27000427246094},{"timestamp":1742345220000,"open":0.53827,"high":0.53828,"low":0.53826,"close":0.53826,"volume":155.80999755859375},{"timestamp":1742345280000,"open":0.53827,"high":0.53827,"low":0.53825,"close":0.53825,"volume":130.36000061035156},{"timestamp":1742345340000,"open":0.53826,"high":0.5383,"low":0.53824,"close":0.53829,"volume":130.25999450683594},{"timestamp":1742345400000,"open":0.53831,"high":0.53832,"low":0.53828,"close":0.53828,"volume":132.94000244140625},{"timestamp":1742345460000,"open":0.53828,"high":0.53831,"low":0.53827,"close":0.53827,"volume":281.8699951171875},{"timestamp":1742345520000,"open":0.53829,"high":0.53845,"low":0.53828,"close":0.53845,"volume":696.719970703125},{"timestamp":1742345580000,"open":0.53845,"high":0.53849,"low":0.53837,"close":0.53838,"volume":748.6599731445312},{"timestamp":1742345640000,"open":0.53839,"high":0.53847,"low":0.53835,"close":0.53846,"volume":637.25},{"timestamp":1742345700000,"open":0.5385,"high":0.53852,"low":0.53842,"close":0.53848,"volume":426.7200012207031},{"timestamp":1742345760000,"open":0.53848,"high":0.53849,"low":0.53844,"close":0.53846,"volume":327.7799987792969},{"timestamp":1742345820000,"open":0.53847,"high":0.53847,"low":0.53842,"close":0.53842,"volume":186},{"timestamp":1742345880000,"open":0.53843,"high":0.53844,"low":0.53841,"close":0.53842,"volume":102.20999908447266},{"timestamp":1742345940000,"open":0.53842,"high":0.53845,"low":0.53836,"close":0.53837,"volume":152.7899932861328},{"timestamp":1742346000000,"open":0.53837,"high":0.53838,"low":0.53835,"close":0.53837,"volume":147.4499969482422},{"timestamp":1742346060000,"open":0.53837,"high":0.53838,"low":0.53834,"close":0.53834,"volume":144.85000610351562},{"timestamp":1742346120000,"open":0.53834,"high":0.53836,"low":0.53832,"close":0.53832,"volume":97.5999984741211},{"timestamp":1742346180000,"open":0.53833,"high":0.53838,"low":0.53832,"close":0.53838,"volume":171.2100067138672},{"timestamp":1742346240000,"open":0.53836,"high":0.5384,"low":0.53836,"close":0.5384,"volume":81.79000091552734},{"timestamp":1742346300000,"open":0.53839,"high":0.5384,"low":0.53837,"close":0.53839,"volume":173.38999938964844},{"timestamp":1742346360000,"open":0.53839,"high":0.53841,"low":0.53838,"close":0.53839,"volume":99.81999969482422},{"timestamp":1742346420000,"open":0.53839,"high":0.53842,"low":0.53838,"close":0.5384,"volume":203.3699951171875},{"timestamp":1742346480000,"open":0.5384,"high":0.53841,"low":0.53839,"close":0.53841,"volume":183.52999877929688},{"timestamp":1742346540000,"open":0.53841,"high":0.53845,"low":0.53839,"close":0.53844,"volume":174.82000732421875},{"timestamp":1742346600000,"open":0.53843,"high":0.53845,"low":0.53842,"close":0.53843,"volume":119.6500015258789},{"timestamp":1742346660000,"open":0.53841,"high":0.53841,"low":0.5384,"close":0.5384,"volume":32.540000915527344},{"timestamp":1742346720000,"open":0.53838,"high":0.53838,"low":0.53832,"close":0.53835,"volume":129.1199951171875},{"timestamp":1742346780000,"open":0.53835,"high":0.53837,"low":0.53834,"close":0.53836,"volume":132.9199981689453},{"timestamp":1742346840000,"open":0.53837,"high":0.53838,"low":0.53833,"close":0.53834,"volume":152.22000122070312},{"timestamp":1742346900000,"open":0.53834,"high":0.53837,"low":0.53834,"close":0.53837,"volume":147.24000549316406},{"timestamp":1742346960000,"open":0.53836,"high":0.53844,"low":0.53834,"close":0.53843,"volume":295.82000732421875},{"timestamp":1742347020000,"open":0.53844,"high":0.53844,"low":0.53837,"close":0.53839,"volume":175.39999389648438},{"timestamp":1742347080000,"open":0.53839,"high":0.53842,"low":0.53839,"close":0.53841,"volume":188.0399932861328},{"timestamp":1742347140000,"open":0.53841,"high":0.53842,"low":0.53834,"close":0.53836,"volume":162.72000122070312},{"timestamp":1742347200000,"open":0.53836,"high":0.53836,"low":0.53835,"close":0.53835,"volume":42.09000015258789},{"timestamp":1742347260000,"open":0.53834,"high":0.53838,"low":0.53833,"close":0.53838,"volume":199.5},{"timestamp":1742347320000,"open":0.53838,"high":0.53838,"low":0.53836,"close":0.53838,"volume":95.95999908447266},{"timestamp":1742347380000,"open":0.53836,"high":0.53836,"low":0.53834,"close":0.53835,"volume":145.77000427246094},{"timestamp":1742347440000,"open":0.53834,"high":0.53837,"low":0.53832,"close":0.53835,"volume":144.50999450683594},{"timestamp":1742347500000,"open":0.53835,"high":0.53837,"low":0.53835,"close":0.53836,"volume":95.06999969482422},{"timestamp":1742347560000,"open":0.53837,"high":0.53838,"low":0.53837,"close":0.53838,"volume":31.059999465942383},{"timestamp":1742347620000,"open":0.53839,"high":0.53842,"low":0.53837,"close":0.53837,"volume":135.5},{"timestamp":1742347680000,"open":0.53838,"high":0.53841,"low":0.53837,"close":0.53839,"volume":201.30999755859375},{"timestamp":1742347740000,"open":0.5384,"high":0.53841,"low":0.53838,"close":0.53841,"volume":112.5199966430664},{"timestamp":1742347800000,"open":0.5384,"high":0.53841,"low":0.53839,"close":0.5384,"volume":184.2100067138672},{"timestamp":1742347860000,"open":0.53839,"high":0.5384,"low":0.53836,"close":0.53836,"volume":177.27000427246094},{"timestamp":1742347920000,"open":0.53835,"high":0.53841,"low":0.53835,"close":0.5384,"volume":216.75999450683594},{"timestamp":1742347980000,"open":0.53838,"high":0.53841,"low":0.53838,"close":0.5384,"volume":190.25},{"timestamp":1742348040000,"open":0.5384,"high":0.53841,"low":0.53837,"close":0.53839,"volume":116.38999938964844},{"timestamp":1742348100000,"open":0.53839,"high":0.53841,"low":0.53836,"close":0.53837,"volume":248.19000244140625},{"timestamp":1742348160000,"open":0.53837,"high":0.53837,"low":0.53834,"close":0.53834,"volume":186.02999877929688},{"timestamp":1742348220000,"open":0.53834,"high":0.53836,"low":0.53833,"close":0.53836,"volume":146.74000549316406},{"timestamp":1742348280000,"open":0.53835,"high":0.5384,"low":0.53835,"close":0.5384,"volume":125.3499984741211},{"timestamp":1742348340000,"open":0.5384,"high":0.5384,"low":0.53833,"close":0.53835,"volume":170.05999755859375},{"timestamp":1742348400000,"open":0.53835,"high":0.53837,"low":0.53835,"close":0.53836,"volume":130.7899932861328},{"timestamp":1742348460000,"open":0.53836,"high":0.53839,"low":0.53836,"close":0.53839,"volume":73.5199966430664},{"timestamp":1742348520000,"open":0.53838,"high":0.53839,"low":0.53835,"close":0.53835,"volume":87.70999908447266},{"timestamp":1742348580000,"open":0.53835,"high":0.53838,"low":0.53835,"close":0.53838,"volume":39.70000076293945},{"timestamp":1742348640000,"open":0.53838,"high":0.53842,"low":0.53838,"close":0.53842,"volume":151.1300048828125},{"timestamp":1742348700000,"open":0.53841,"high":0.53846,"low":0.5384,"close":0.53846,"volume":231.4499969482422},{"timestamp":1742348820000,"open":0.53845,"high":0.53845,"low":0.53842,"close":0.53842,"volume":166.77000427246094},{"timestamp":1742348880000,"open":0.53841,"high":0.53841,"low":0.53837,"close":0.53839,"volume":138.6199951171875},{"timestamp":1742348940000,"open":0.5384,"high":0.53845,"low":0.5384,"close":0.53841,"volume":141.16000366210938},{"timestamp":1742349000000,"open":0.53841,"high":0.53841,"low":0.53837,"close":0.53837,"volume":76.0999984741211},{"timestamp":1742349060000,"open":0.53838,"high":0.53838,"low":0.53836,"close":0.53838,"volume":138.4499969482422},{"timestamp":1742349120000,"open":0.53837,"high":0.53842,"low":0.53837,"close":0.53842,"volume":138.10000610351562},{"timestamp":1742349180000,"open":0.53841,"high":0.53841,"low":0.53839,"close":0.53841,"volume":146.30999755859375},{"timestamp":1742349240000,"open":0.53842,"high":0.53842,"low":0.53837,"close":0.5384,"volume":168.74000549316406},{"timestamp":1742349300000,"open":0.5384,"high":0.53844,"low":0.5384,"close":0.53842,"volume":126.2699966430664},{"timestamp":1742349360000,"open":0.53844,"high":0.53846,"low":0.53844,"close":0.53844,"volume":148.8699951171875},{"timestamp":1742349420000,"open":0.53844,"high":0.53845,"low":0.53841,"close":0.53845,"volume":224.49000549316406},{"timestamp":1742349480000,"open":0.53845,"high":0.53847,"low":0.53843,"close":0.53847,"volume":164.91000366210938},{"timestamp":1742349540000,"open":0.53848,"high":0.5385,"low":0.53845,"close":0.53848,"volume":168.8000030517578},{"timestamp":1742349600000,"open":0.53848,"high":0.53853,"low":0.53847,"close":0.53851,"volume":288.1300048828125},{"timestamp":1742349660000,"open":0.53852,"high":0.53855,"low":0.53851,"close":0.53853,"volume":165.07000732421875},{"timestamp":1742349720000,"open":0.53853,"high":0.53853,"low":0.53846,"close":0.53847,"volume":197.47000122070312},{"timestamp":1742349780000,"open":0.53846,"high":0.53846,"low":0.53842,"close":0.53845,"volume":130.19000244140625},{"timestamp":1742349840000,"open":0.53846,"high":0.53846,"low":0.53843,"close":0.53845,"volume":115.80999755859375},{"timestamp":1742349900000,"open":0.53844,"high":0.53844,"low":0.53841,"close":0.53843,"volume":137.33999633789062},{"timestamp":1742349960000,"open":0.53843,"high":0.53845,"low":0.53843,"close":0.53844,"volume":56.439998626708984},{"timestamp":1742350020000,"open":0.53845,"high":0.53852,"low":0.53844,"close":0.53851,"volume":171.16000366210938},{"timestamp":1742350080000,"open":0.5385,"high":0.53857,"low":0.5385,"close":0.53853,"volume":97.77999877929688},{"timestamp":1742350140000,"open":0.53852,"high":0.53856,"low":0.53852,"close":0.53853,"volume":189.1699981689453},{"timestamp":1742350200000,"open":0.53854,"high":0.53857,"low":0.53854,"close":0.53857,"volume":88.2699966430664},{"timestamp":1742350260000,"open":0.53857,"high":0.53858,"low":0.53856,"close":0.53858,"volume":113.73999786376953},{"timestamp":1742350320000,"open":0.53859,"high":0.53861,"low":0.53859,"close":0.53861,"volume":24.81999969482422},{"timestamp":1742350380000,"open":0.53862,"high":0.53862,"low":0.5386,"close":0.53861,"volume":70.7699966430664},{"timestamp":1742350440000,"open":0.53861,"high":0.53861,"low":0.53858,"close":0.53858,"volume":159.89999389648438},{"timestamp":1742350500000,"open":0.5386,"high":0.53865,"low":0.53859,"close":0.53863,"volume":129.02999877929688},{"timestamp":1742350560000,"open":0.53864,"high":0.53867,"low":0.53864,"close":0.53866,"volume":194.72000122070312},{"timestamp":1742350620000,"open":0.53865,"high":0.53867,"low":0.53865,"close":0.53865,"volume":99.27999877929688},{"timestamp":1742350680000,"open":0.53866,"high":0.53869,"low":0.53866,"close":0.53867,"volume":52.380001068115234},{"timestamp":1742350740000,"open":0.53868,"high":0.53869,"low":0.53865,"close":0.53867,"volume":148.3300018310547},{"timestamp":1742350800000,"open":0.53867,"high":0.53867,"low":0.53866,"close":0.53867,"volume":84.93000030517578},{"timestamp":1742350860000,"open":0.53868,"high":0.53873,"low":0.53868,"close":0.5387,"volume":173.7100067138672},{"timestamp":1742350920000,"open":0.53872,"high":0.53872,"low":0.53869,"close":0.53871,"volume":74.44000244140625},{"timestamp":1742350980000,"open":0.5387,"high":0.53872,"low":0.53869,"close":0.53869,"volume":168.94000244140625},{"timestamp":1742351040000,"open":0.53869,"high":0.53869,"low":0.53867,"close":0.53869,"volume":77.94999694824219},{"timestamp":1742351100000,"open":0.53872,"high":0.53873,"low":0.53856,"close":0.53861,"volume":541.0800170898438},{"timestamp":1742351160000,"open":0.53861,"high":0.53862,"low":0.53858,"close":0.53858,"volume":65.08999633789062},{"timestamp":1742351220000,"open":0.53857,"high":0.53859,"low":0.53856,"close":0.53857,"volume":148.36000061035156},{"timestamp":1742351280000,"open":0.53859,"high":0.53864,"low":0.53859,"close":0.53863,"volume":129.05999755859375},{"timestamp":1742351340000,"open":0.53863,"high":0.53863,"low":0.53859,"close":0.5386,"volume":105.51000213623047},{"timestamp":1742351400000,"open":0.5386,"high":0.53867,"low":0.53859,"close":0.53865,"volume":281.8699951171875},{"timestamp":1742351460000,"open":0.53863,"high":0.53867,"low":0.53861,"close":0.53867,"volume":183.6699981689453},{"timestamp":1742351520000,"open":0.53868,"high":0.5387,"low":0.53868,"close":0.5387,"volume":117.58000183105469},{"timestamp":1742351580000,"open":0.5387,"high":0.53876,"low":0.5387,"close":0.53876,"volume":137.2100067138672},{"timestamp":1742351640000,"open":0.53876,"high":0.53881,"low":0.53876,"close":0.53879,"volume":124.08000183105469},{"timestamp":1742351700000,"open":0.53879,"high":0.53879,"low":0.53877,"close":0.53879,"volume":113.02999877929688},{"timestamp":1742351760000,"open":0.53878,"high":0.53887,"low":0.53878,"close":0.53882,"volume":284.7699890136719},{"timestamp":1742351820000,"open":0.53882,"high":0.53885,"low":0.53882,"close":0.53883,"volume":109.70999908447266},{"timestamp":1742351880000,"open":0.53882,"high":0.53885,"low":0.5388,"close":0.53883,"volume":145.11000061035156},{"timestamp":1742351940000,"open":0.53884,"high":0.53887,"low":0.53884,"close":0.53886,"volume":133.38999938964844},{"timestamp":1742352000000,"open":0.53886,"high":0.53888,"low":0.53883,"close":0.53883,"volume":152.75999450683594},{"timestamp":1742352060000,"open":0.53882,"high":0.53885,"low":0.53876,"close":0.53878,"volume":210.10000610351562},{"timestamp":1742352120000,"open":0.53877,"high":0.53877,"low":0.53873,"close":0.53874,"volume":165.27000427246094},{"timestamp":1742352180000,"open":0.53874,"high":0.53874,"low":0.53872,"close":0.53872,"volume":42.08000183105469},{"timestamp":1742352240000,"open":0.53872,"high":0.53874,"low":0.53872,"close":0.53874,"volume":135.17999267578125},{"timestamp":1742352300000,"open":0.53872,"high":0.53877,"low":0.53871,"close":0.53876,"volume":203.1199951171875},{"timestamp":1742352360000,"open":0.53878,"high":0.53878,"low":0.53871,"close":0.53872,"volume":173.72000122070312},{"timestamp":1742352420000,"open":0.53874,"high":0.53874,"low":0.53873,"close":0.53873,"volume":19.299999237060547},{"timestamp":1742352480000,"open":0.53873,"high":0.53873,"low":0.53871,"close":0.53872,"volume":166.7100067138672},{"timestamp":1742352540000,"open":0.53873,"high":0.53873,"low":0.5387,"close":0.5387,"volume":46.86000061035156},{"timestamp":1742352600000,"open":0.53872,"high":0.53872,"low":0.53868,"close":0.53868,"volume":228.5399932861328},{"timestamp":1742352660000,"open":0.53869,"high":0.53869,"low":0.53867,"close":0.53869,"volume":106.95999908447266},{"timestamp":1742352720000,"open":0.53867,"high":0.53871,"low":0.53867,"close":0.53869,"volume":95.38999938964844},{"timestamp":1742352780000,"open":0.5387,"high":0.53873,"low":0.5387,"close":0.53871,"volume":115.98999786376953},{"timestamp":1742352840000,"open":0.53871,"high":0.53872,"low":0.53867,"close":0.53868,"volume":151.02999877929688},{"timestamp":1742352900000,"open":0.53868,"high":0.53872,"low":0.53867,"close":0.53872,"volume":163.85000610351562},{"timestamp":1742352960000,"open":0.53871,"high":0.53874,"low":0.5387,"close":0.53874,"volume":153.85000610351562},{"timestamp":1742353020000,"open":0.53874,"high":0.53876,"low":0.53871,"close":0.53871,"volume":154.1199951171875},{"timestamp":1742353080000,"open":0.53872,"high":0.53873,"low":0.5387,"close":0.53872,"volume":110.27999877929688},{"timestamp":1742353140000,"open":0.53871,"high":0.53871,"low":0.53866,"close":0.53866,"volume":127.76000213623047},{"timestamp":1742353200000,"open":0.53868,"high":0.53869,"low":0.53867,"close":0.53868,"volume":118.22000122070312},{"timestamp":1742353260000,"open":0.5387,"high":0.53872,"low":0.53869,"close":0.5387,"volume":90.44999694824219},{"timestamp":1742353320000,"open":0.53871,"high":0.53873,"low":0.5387,"close":0.53873,"volume":38.04999923706055},{"timestamp":1742353380000,"open":0.53873,"high":0.53874,"low":0.53872,"close":0.53873,"volume":75.56999969482422},{"timestamp":1742353440000,"open":0.53874,"high":0.53877,"low":0.53873,"close":0.53876,"volume":179.4600067138672},{"timestamp":1742353500000,"open":0.53875,"high":0.53878,"low":0.53874,"close":0.53878,"volume":128.13999938964844},{"timestamp":1742353560000,"open":0.53877,"high":0.53879,"low":0.53877,"close":0.53877,"volume":74.6500015258789},{"timestamp":1742353620000,"open":0.53879,"high":0.53881,"low":0.53877,"close":0.53879,"volume":112.87000274658203},{"timestamp":1742353680000,"open":0.53878,"high":0.53881,"low":0.53878,"close":0.5388,"volume":123.7300033569336},{"timestamp":1742353740000,"open":0.53882,"high":0.53882,"low":0.53877,"close":0.53879,"volume":141.1999969482422},{"timestamp":1742353800000,"open":0.53878,"high":0.5388,"low":0.53878,"close":0.53878,"volume":82.36000061035156},{"timestamp":1742353860000,"open":0.53878,"high":0.53879,"low":0.53878,"close":0.53878,"volume":71.1500015258789},{"timestamp":1742353920000,"open":0.53877,"high":0.53879,"low":0.53877,"close":0.53878,"volume":95.58999633789062},{"timestamp":1742353980000,"open":0.53878,"high":0.53879,"low":0.53876,"close":0.53877,"volume":160.75999450683594},{"timestamp":1742354040000,"open":0.53878,"high":0.53878,"low":0.53872,"close":0.53872,"volume":155.16000366210938},{"timestamp":1742354100000,"open":0.53871,"high":0.53874,"low":0.53868,"close":0.53869,"volume":166.2100067138672},{"timestamp":1742354160000,"open":0.53869,"high":0.5387,"low":0.53864,"close":0.53865,"volume":167.1199951171875},{"timestamp":1742354220000,"open":0.53865,"high":0.53866,"low":0.53859,"close":0.53861,"volume":178.1300048828125},{"timestamp":1742354280000,"open":0.53861,"high":0.53862,"low":0.53856,"close":0.53856,"volume":246.5},{"timestamp":1742354340000,"open":0.53856,"high":0.5386,"low":0.53856,"close":0.53858,"volume":143.5800018310547},{"timestamp":1742354400000,"open":0.53857,"high":0.53858,"low":0.53851,"close":0.53853,"volume":221.5500030517578},{"timestamp":1742354460000,"open":0.53852,"high":0.53852,"low":0.53845,"close":0.53846,"volume":196.72000122070312},{"timestamp":1742354520000,"open":0.53847,"high":0.53847,"low":0.53844,"close":0.53844,"volume":68},{"timestamp":1742354580000,"open":0.53845,"high":0.53846,"low":0.53845,"close":0.53846,"volume":44.130001068115234},{"timestamp":1742354640000,"open":0.53844,"high":0.53845,"low":0.53842,"close":0.53842,"volume":43.0099983215332},{"timestamp":1742354700000,"open":0.53842,"high":0.53842,"low":0.53839,"close":0.53839,"volume":118.22000122070312},{"timestamp":1742354760000,"open":0.53839,"high":0.53839,"low":0.53833,"close":0.53835,"volume":125.20999908447266},{"timestamp":1742354820000,"open":0.53837,"high":0.53837,"low":0.53834,"close":0.53834,"volume":123.7300033569336},{"timestamp":1742354880000,"open":0.53836,"high":0.53836,"low":0.5383,"close":0.53831,"volume":112.72000122070312},{"timestamp":1742354940000,"open":0.5383,"high":0.53834,"low":0.5383,"close":0.53834,"volume":216.75999450683594},{"timestamp":1742355000000,"open":0.53834,"high":0.53835,"low":0.53833,"close":0.53834,"volume":129.61000061035156},{"timestamp":1742355060000,"open":0.53832,"high":0.53837,"low":0.53832,"close":0.53837,"volume":212.1300048828125},{"timestamp":1742355120000,"open":0.53837,"high":0.53842,"low":0.53835,"close":0.53841,"volume":184.92999267578125},{"timestamp":1742355180000,"open":0.53841,"high":0.53841,"low":0.53837,"close":0.53839,"volume":135.6699981689453},{"timestamp":1742355240000,"open":0.53838,"high":0.53843,"low":0.53837,"close":0.53841,"volume":204.07000732421875},{"timestamp":1742355300000,"open":0.53842,"high":0.53847,"low":0.53842,"close":0.53847,"volume":192.50999450683594},{"timestamp":1742355360000,"open":0.53846,"high":0.5385,"low":0.53845,"close":0.5385,"volume":170.42999267578125},{"timestamp":1742355420000,"open":0.53849,"high":0.5385,"low":0.53846,"close":0.53846,"volume":179.2899932861328},{"timestamp":1742355480000,"open":0.53846,"high":0.53848,"low":0.53844,"close":0.53848,"volume":118.0199966430664},{"timestamp":1742355540000,"open":0.53847,"high":0.53851,"low":0.53844,"close":0.53849,"volume":172.07000732421875},{"timestamp":1742355600000,"open":0.5385,"high":0.53856,"low":0.5385,"close":0.53854,"volume":208.47999572753906},{"timestamp":1742355660000,"open":0.53854,"high":0.53856,"low":0.53852,"close":0.53856,"volume":143.39999389648438},{"timestamp":1742355720000,"open":0.53856,"high":0.53856,"low":0.53844,"close":0.53847,"volume":165.6699981689453},{"timestamp":1742355780000,"open":0.53848,"high":0.53848,"low":0.53846,"close":0.53846,"volume":124.62999725341797},{"timestamp":1742355840000,"open":0.53847,"high":0.53848,"low":0.53846,"close":0.53846,"volume":85.47000122070312},{"timestamp":1742355900000,"open":0.53846,"high":0.53848,"low":0.53846,"close":0.53846,"volume":73.9000015258789},{"timestamp":1742355960000,"open":0.53848,"high":0.53851,"low":0.53847,"close":0.53851,"volume":152.77000427246094},{"timestamp":1742356020000,"open":0.53852,"high":0.53852,"low":0.53849,"close":0.53851,"volume":153.2899932861328},{"timestamp":1742356080000,"open":0.53851,"high":0.53852,"low":0.5385,"close":0.53851,"volume":119.68000030517578},{"timestamp":1742356140000,"open":0.53852,"high":0.53852,"low":0.53848,"close":0.53848,"volume":97.05000305175781},{"timestamp":1742356200000,"open":0.5385,"high":0.5385,"low":0.53848,"close":0.53849,"volume":58.470001220703125},{"timestamp":1742356260000,"open":0.53849,"high":0.53849,"low":0.53848,"close":0.53848,"volume":27.56999969482422},{"timestamp":1742356320000,"open":0.53847,"high":0.53848,"low":0.53846,"close":0.53846,"volume":68.94999694824219},{"timestamp":1742356380000,"open":0.53845,"high":0.53846,"low":0.53844,"close":0.53846,"volume":79.94999694824219},{"timestamp":1742356440000,"open":0.53847,"high":0.53851,"low":0.53846,"close":0.5385,"volume":121.9000015258789},{"timestamp":1742356500000,"open":0.5385,"high":0.53852,"low":0.5385,"close":0.53852,"volume":95.43000030517578},{"timestamp":1742356560000,"open":0.53852,"high":0.53856,"low":0.53851,"close":0.53855,"volume":173.72000122070312},{"timestamp":1742356620000,"open":0.53854,"high":0.53861,"low":0.53854,"close":0.53859,"volume":195.8000030517578},{"timestamp":1742356680000,"open":0.53859,"high":0.53862,"low":0.53858,"close":0.53858,"volume":396.0199890136719},{"timestamp":1742356740000,"open":0.5386,"high":0.5386,"low":0.53854,"close":0.53854,"volume":248.24000549316406},{"timestamp":1742356800000,"open":0.53854,"high":0.53854,"low":0.53847,"close":0.53849,"volume":104.80000305175781},{"timestamp":1742356860000,"open":0.53847,"high":0.53848,"low":0.53841,"close":0.53841,"volume":152.22999572753906},{"timestamp":1742356920000,"open":0.5384,"high":0.53842,"low":0.53838,"close":0.53838,"volume":129.58999633789062},{"timestamp":1742356980000,"open":0.53839,"high":0.53841,"low":0.53837,"close":0.53838,"volume":254.47999572753906},{"timestamp":1742357040000,"open":0.53838,"high":0.53839,"low":0.53836,"close":0.53836,"volume":131.47999572753906},{"timestamp":1742357100000,"open":0.53836,"high":0.53842,"low":0.53835,"close":0.53842,"volume":213.44000244140625},{"timestamp":1742357160000,"open":0.53842,"high":0.53843,"low":0.53841,"close":0.53841,"volume":154.4499969482422},{"timestamp":1742357220000,"open":0.53843,"high":0.53844,"low":0.53841,"close":0.53844,"volume":137.3300018310547},{"timestamp":1742357280000,"open":0.53842,"high":0.53843,"low":0.53838,"close":0.53839,"volume":126.83999633789062},{"timestamp":1742357340000,"open":0.53837,"high":0.5384,"low":0.53837,"close":0.53838,"volume":81.62000274658203},{"timestamp":1742357400000,"open":0.53837,"high":0.53837,"low":0.53834,"close":0.53837,"volume":92.63999938964844},{"timestamp":1742357460000,"open":0.53838,"high":0.53838,"low":0.53834,"close":0.53836,"volume":191.9199981689453},{"timestamp":1742357520000,"open":0.53835,"high":0.53835,"low":0.53829,"close":0.5383,"volume":187.5},{"timestamp":1742357580000,"open":0.53831,"high":0.53834,"low":0.53825,"close":0.53825,"volume":151.1199951171875},{"timestamp":1742357640000,"open":0.53825,"high":0.5383,"low":0.53824,"close":0.53824,"volume":202.97000122070312},{"timestamp":1742357700000,"open":0.53825,"high":0.53829,"low":0.53825,"close":0.53829,"volume":82.18000030517578},{"timestamp":1742357760000,"open":0.5383,"high":0.53831,"low":0.5383,"close":0.53831,"volume":57.90999984741211},{"timestamp":1742357820000,"open":0.5383,"high":0.53834,"low":0.5383,"close":0.53832,"volume":153.3699951171875},{"timestamp":1742357880000,"open":0.53832,"high":0.53833,"low":0.53831,"close":0.53832,"volume":75.16999816894531},{"timestamp":1742357940000,"open":0.53835,"high":0.53837,"low":0.53834,"close":0.53837,"volume":51.29999923706055},{"timestamp":1742358000000,"open":0.53836,"high":0.53836,"low":0.53835,"close":0.53836,"volume":87.13999938964844},{"timestamp":1742358060000,"open":0.53835,"high":0.53839,"low":0.53835,"close":0.53839,"volume":131.27000427246094},{"timestamp":1742358120000,"open":0.53839,"high":0.53839,"low":0.53829,"close":0.53834,"volume":252.77999877929688},{"timestamp":1742358180000,"open":0.53833,"high":0.53833,"low":0.53827,"close":0.53827,"volume":148.92999267578125},{"timestamp":1742358240000,"open":0.53828,"high":0.53828,"low":0.53825,"close":0.53827,"volume":215.1199951171875},{"timestamp":1742358300000,"open":0.53826,"high":0.53828,"low":0.53826,"close":0.53827,"volume":73.88999938964844},{"timestamp":1742358360000,"open":0.53828,"high":0.53828,"low":0.53826,"close":0.53827,"volume":130.16000366210938},{"timestamp":1742358420000,"open":0.53828,"high":0.53828,"low":0.53823,"close":0.53826,"volume":118.18000030517578},{"timestamp":1742358480000,"open":0.53826,"high":0.53827,"low":0.53823,"close":0.53824,"volume":204.77999877929688},{"timestamp":1742358540000,"open":0.53825,"high":0.53828,"low":0.53823,"close":0.53828,"volume":149.1300048828125},{"timestamp":1742358600000,"open":0.53828,"high":0.53831,"low":0.53825,"close":0.53827,"volume":161.19000244140625},{"timestamp":1742358660000,"open":0.53825,"high":0.53828,"low":0.53825,"close":0.53827,"volume":135.33999633789062},{"timestamp":1742358720000,"open":0.53827,"high":0.53829,"low":0.53823,"close":0.53825,"volume":165.7100067138672},{"timestamp":1742358780000,"open":0.53826,"high":0.53826,"low":0.53822,"close":0.53825,"volume":146.39999389648438},{"timestamp":1742358840000,"open":0.53825,"high":0.53827,"low":0.53824,"close":0.53825,"volume":92.98999786376953},{"timestamp":1742358900000,"open":0.53825,"high":0.5383,"low":0.53825,"close":0.53829,"volume":152.99000549316406},{"timestamp":1742358960000,"open":0.5383,"high":0.53833,"low":0.53828,"close":0.53831,"volume":105.95999908447266},{"timestamp":1742359020000,"open":0.53832,"high":0.53832,"low":0.53824,"close":0.53826,"volume":135.86000061035156},{"timestamp":1742359080000,"open":0.53826,"high":0.53827,"low":0.53825,"close":0.53825,"volume":70.72000122070312},{"timestamp":1742359140000,"open":0.53825,"high":0.53825,"low":0.53823,"close":0.53823,"volume":102.18000030517578},{"timestamp":1742359200000,"open":0.53823,"high":0.53823,"low":0.53821,"close":0.53822,"volume":52.470001220703125},{"timestamp":1742359260000,"open":0.53823,"high":0.53823,"low":0.53819,"close":0.53819,"volume":152.3000030517578},{"timestamp":1742359320000,"open":0.53822,"high":0.53822,"low":0.53814,"close":0.53814,"volume":191.17999267578125},{"timestamp":1742359380000,"open":0.53815,"high":0.53817,"low":0.53815,"close":0.53817,"volume":35.36000061035156},{"timestamp":1742359440000,"open":0.53817,"high":0.53817,"low":0.53816,"close":0.53817,"volume":60.58000183105469},{"timestamp":1742359500000,"open":0.53817,"high":0.53818,"low":0.53817,"close":0.53818,"volume":61.88999938964844},{"timestamp":1742359560000,"open":0.53819,"high":0.53819,"low":0.53815,"close":0.53817,"volume":96.13999938964844},{"timestamp":1742359620000,"open":0.53816,"high":0.53817,"low":0.53816,"close":0.53817,"volume":27.6299991607666},{"timestamp":1742359680000,"open":0.53818,"high":0.53818,"low":0.53817,"close":0.53817,"volume":63.540000915527344},{"timestamp":1742359740000,"open":0.53818,"high":0.53818,"low":0.53809,"close":0.53811,"volume":89.51000213623047},{"timestamp":1742359800000,"open":0.53811,"high":0.53816,"low":0.53811,"close":0.53814,"volume":126.51000213623047},{"timestamp":1742359860000,"open":0.53814,"high":0.53814,"low":0.53812,"close":0.53814,"volume":137.0399932861328},{"timestamp":1742359920000,"open":0.53814,"high":0.53814,"low":0.53813,"close":0.53813,"volume":38.68000030517578},{"timestamp":1742359980000,"open":0.53813,"high":0.53813,"low":0.53808,"close":0.53808,"volume":115.5},{"timestamp":1742360040000,"open":0.53808,"high":0.5381,"low":0.53807,"close":0.53808,"volume":177.3699951171875},{"timestamp":1742360100000,"open":0.53808,"high":0.5381,"low":0.53805,"close":0.53808,"volume":193.33999633789062},{"timestamp":1742360160000,"open":0.53808,"high":0.53812,"low":0.53807,"close":0.5381,"volume":184.50999450683594},{"timestamp":1742360220000,"open":0.53808,"high":0.53809,"low":0.53806,"close":0.53809,"volume":209.35000610351562},{"timestamp":1742360280000,"open":0.53809,"high":0.53813,"low":0.53808,"close":0.53813,"volume":236.08999633789062},{"timestamp":1742360340000,"open":0.53814,"high":0.53815,"low":0.53813,"close":0.53814,"volume":161.27999877929688},{"timestamp":1742360400000,"open":0.53814,"high":0.53819,"low":0.53813,"close":0.53819,"volume":168.72000122070312},{"timestamp":1742360460000,"open":0.5382,"high":0.53831,"low":0.5382,"close":0.5383,"volume":268.6300048828125},{"timestamp":1742360520000,"open":0.5383,"high":0.53831,"low":0.53824,"close":0.53828,"volume":216.27000427246094},{"timestamp":1742360580000,"open":0.53829,"high":0.53833,"low":0.53829,"close":0.53829,"volume":217.86000061035156},{"timestamp":1742360640000,"open":0.5383,"high":0.53835,"low":0.53829,"close":0.53833,"volume":174.8699951171875},{"timestamp":1742360700000,"open":0.53834,"high":0.53835,"low":0.53831,"close":0.53833,"volume":104.76000213623047},{"timestamp":1742360760000,"open":0.53835,"high":0.53837,"low":0.53835,"close":0.53836,"volume":68.91000366210938},{"timestamp":1742360820000,"open":0.53836,"high":0.53839,"low":0.53836,"close":0.53838,"volume":68.93000030517578},{"timestamp":1742360880000,"open":0.53838,"high":0.53838,"low":0.53826,"close":0.53827,"volume":156.1699981689453},{"timestamp":1742360940000,"open":0.53828,"high":0.53829,"low":0.53826,"close":0.53827,"volume":157.4600067138672},{"timestamp":1742361000000,"open":0.53828,"high":0.53831,"low":0.53828,"close":0.53831,"volume":120.5999984741211},{"timestamp":1742361060000,"open":0.53831,"high":0.53841,"low":0.5383,"close":0.5384,"volume":168.77000427246094},{"timestamp":1742361120000,"open":0.5384,"high":0.5384,"low":0.53836,"close":0.53837,"volume":145.58999633789062},{"timestamp":1742361180000,"open":0.53837,"high":0.53837,"low":0.53833,"close":0.53834,"volume":180.97000122070312},{"timestamp":1742361240000,"open":0.53835,"high":0.53838,"low":0.53834,"close":0.53838,"volume":200.57000732421875},{"timestamp":1742361300000,"open":0.53836,"high":0.53846,"low":0.53836,"close":0.53844,"volume":261.0799865722656},{"timestamp":1742361360000,"open":0.53843,"high":0.53843,"low":0.5384,"close":0.5384,"volume":196.38999938964844},{"timestamp":1742361420000,"open":0.53839,"high":0.53842,"low":0.53839,"close":0.5384,"volume":145.05999755859375},{"timestamp":1742361480000,"open":0.53841,"high":0.53841,"low":0.53839,"close":0.53839,"volume":103.12999725341797},{"timestamp":1742361540000,"open":0.53839,"high":0.53839,"low":0.53829,"close":0.53833,"volume":284.8399963378906},{"timestamp":1742361600000,"open":0.53833,"high":0.53834,"low":0.53829,"close":0.53831,"volume":113.62999725341797},{"timestamp":1742361660000,"open":0.53829,"high":0.53831,"low":0.53829,"close":0.5383,"volume":105.91000366210938},{"timestamp":1742361720000,"open":0.53831,"high":0.53834,"low":0.53828,"close":0.53834,"volume":102.26000213623047},{"timestamp":1742361780000,"open":0.53833,"high":0.53833,"low":0.53826,"close":0.53827,"volume":192.57000732421875},{"timestamp":1742361840000,"open":0.53829,"high":0.53835,"low":0.53828,"close":0.53835,"volume":172.13999938964844},{"timestamp":1742361900000,"open":0.53835,"high":0.53839,"low":0.53835,"close":0.53838,"volume":148.02000427246094},{"timestamp":1742361960000,"open":0.53839,"high":0.53839,"low":0.53838,"close":0.53838,"volume":22.059999465942383},{"timestamp":1742362020000,"open":0.53838,"high":0.53839,"low":0.53836,"close":0.53836,"volume":119.66000366210938},{"timestamp":1742362080000,"open":0.53839,"high":0.5384,"low":0.53837,"close":0.53837,"volume":134.8000030517578},{"timestamp":1742362140000,"open":0.53839,"high":0.53839,"low":0.53837,"close":0.53837,"volume":94.87000274658203},{"timestamp":1742362200000,"open":0.53838,"high":0.53839,"low":0.53837,"close":0.53837,"volume":99.83000183105469},{"timestamp":1742362260000,"open":0.53838,"high":0.5384,"low":0.53838,"close":0.53838,"volume":80.5199966430664},{"timestamp":1742362320000,"open":0.53838,"high":0.53838,"low":0.53835,"close":0.53836,"volume":147.27999877929688},{"timestamp":1742362380000,"open":0.53836,"high":0.53836,"low":0.53827,"close":0.53828,"volume":215.75},{"timestamp":1742362440000,"open":0.53828,"high":0.5383,"low":0.53827,"close":0.5383,"volume":98.30000305175781},{"timestamp":1742362500000,"open":0.53829,"high":0.53831,"low":0.53827,"close":0.53831,"volume":203.6999969482422},{"timestamp":1742362560000,"open":0.53831,"high":0.53834,"low":0.53828,"close":0.53832,"volume":188.10000610351562},{"timestamp":1742362620000,"open":0.53832,"high":0.53832,"low":0.53825,"close":0.53826,"volume":153.52000427246094},{"timestamp":1742362680000,"open":0.53826,"high":0.53829,"low":0.53825,"close":0.53829,"volume":126.54000091552734},{"timestamp":1742362740000,"open":0.5383,"high":0.53833,"low":0.53829,"close":0.53833,"volume":188.74000549316406},{"timestamp":1742362800000,"open":0.53831,"high":0.53831,"low":0.53827,"close":0.53831,"volume":238.52000427246094},{"timestamp":1742362860000,"open":0.5383,"high":0.53831,"low":0.53826,"close":0.53829,"volume":188.41000366210938},{"timestamp":1742362920000,"open":0.53829,"high":0.5383,"low":0.53826,"close":0.53827,"volume":143.82000732421875},{"timestamp":1742362980000,"open":0.53827,"high":0.53829,"low":0.53827,"close":0.53828,"volume":134.4199981689453},{"timestamp":1742363040000,"open":0.53828,"high":0.53828,"low":0.53825,"close":0.53825,"volume":169.2899932861328},{"timestamp":1742363100000,"open":0.53826,"high":0.5383,"low":0.53825,"close":0.53829,"volume":107.66999816894531},{"timestamp":1742363160000,"open":0.53828,"high":0.53833,"low":0.53828,"close":0.53832,"volume":51.900001525878906},{"timestamp":1742363220000,"open":0.53834,"high":0.53835,"low":0.53828,"close":0.53831,"volume":255.52000427246094},{"timestamp":1742363280000,"open":0.53832,"high":0.53833,"low":0.53831,"close":0.53831,"volume":92.75},{"timestamp":1742363340000,"open":0.53833,"high":0.53836,"low":0.53833,"close":0.53836,"volume":177.33999633789062},{"timestamp":1742363400000,"open":0.53837,"high":0.5384,"low":0.53837,"close":0.53839,"volume":113.0999984741211},{"timestamp":1742363460000,"open":0.53839,"high":0.53839,"low":0.53833,"close":0.53834,"volume":87.77999877929688},{"timestamp":1742363520000,"open":0.53833,"high":0.53833,"low":0.53828,"close":0.53828,"volume":68.47000122070312},{"timestamp":1742363580000,"open":0.53829,"high":0.53829,"low":0.53821,"close":0.53821,"volume":162.63999938964844},{"timestamp":1742363640000,"open":0.5382,"high":0.53823,"low":0.5382,"close":0.53821,"volume":118.7300033569336},{"timestamp":1742363700000,"open":0.53823,"high":0.53826,"low":0.53822,"close":0.53824,"volume":162.5},{"timestamp":1742363760000,"open":0.53825,"high":0.53825,"low":0.53823,"close":0.53824,"volume":189.14999389648438},{"timestamp":1742363820000,"open":0.53823,"high":0.53825,"low":0.53816,"close":0.53824,"volume":322.6499938964844},{"timestamp":1742363880000,"open":0.53825,"high":0.53825,"low":0.5382,"close":0.5382,"volume":166.13999938964844},{"timestamp":1742363940000,"open":0.53821,"high":0.53823,"low":0.5382,"close":0.53821,"volume":156.99000549316406},{"timestamp":1742364000000,"open":0.53822,"high":0.53823,"low":0.53817,"close":0.53822,"volume":189.1699981689453},{"timestamp":1742364060000,"open":0.53823,"high":0.53828,"low":0.53822,"close":0.53823,"volume":174.83999633789062},{"timestamp":1742364120000,"open":0.53823,"high":0.53825,"low":0.53818,"close":0.53824,"volume":180.89999389648438},{"timestamp":1742364180000,"open":0.53822,"high":0.53824,"low":0.53818,"close":0.53818,"volume":117.33000183105469},{"timestamp":1742364240000,"open":0.53819,"high":0.5382,"low":0.53812,"close":0.53812,"volume":269.8299865722656},{"timestamp":1742364300000,"open":0.53814,"high":0.53814,"low":0.53808,"close":0.53808,"volume":113.27999877929688},{"timestamp":1742364360000,"open":0.53809,"high":0.53809,"low":0.53805,"close":0.53806,"volume":128.9499969482422},{"timestamp":1742364420000,"open":0.53806,"high":0.53809,"low":0.53806,"close":0.53808,"volume":95.72000122070312},{"timestamp":1742364480000,"open":0.53808,"high":0.53809,"low":0.53804,"close":0.53806,"volume":137.64999389648438},{"timestamp":1742364540000,"open":0.53806,"high":0.53806,"low":0.53797,"close":0.53798,"volume":219.97000122070312},{"timestamp":1742364600000,"open":0.53798,"high":0.53802,"low":0.53797,"close":0.53802,"volume":112.80999755859375},{"timestamp":1742364660000,"open":0.53802,"high":0.53803,"low":0.53798,"close":0.53799,"volume":173.08999633789062},{"timestamp":1742364720000,"open":0.53798,"high":0.53799,"low":0.53795,"close":0.53795,"volume":185.92999267578125},{"timestamp":1742364780000,"open":0.53796,"high":0.538,"low":0.53795,"close":0.538,"volume":181.38999938964844},{"timestamp":1742364840000,"open":0.53801,"high":0.53805,"low":0.53797,"close":0.53797,"volume":282.6400146484375},{"timestamp":1742364900000,"open":0.53795,"high":0.53796,"low":0.53794,"close":0.53796,"volume":122.8499984741211},{"timestamp":1742364960000,"open":0.53797,"high":0.53798,"low":0.53794,"close":0.53798,"volume":133.97000122070312},{"timestamp":1742365020000,"open":0.53798,"high":0.53805,"low":0.53798,"close":0.53805,"volume":117.80999755859375},{"timestamp":1742365080000,"open":0.53804,"high":0.53804,"low":0.53796,"close":0.53796,"volume":275.2900085449219},{"timestamp":1742365140000,"open":0.53798,"high":0.53799,"low":0.53795,"close":0.53795,"volume":115.05999755859375},{"timestamp":1742365200000,"open":0.53796,"high":0.53796,"low":0.5379,"close":0.5379,"volume":172.0800018310547},{"timestamp":1742365260000,"open":0.53791,"high":0.53791,"low":0.53784,"close":0.53785,"volume":314.3399963378906},{"timestamp":1742365320000,"open":0.53785,"high":0.53787,"low":0.53783,"close":0.53786,"volume":107.77999877929688},{"timestamp":1742365380000,"open":0.53784,"high":0.53786,"low":0.53778,"close":0.53779,"volume":337.8599853515625},{"timestamp":1742365440000,"open":0.53779,"high":0.5378,"low":0.53778,"close":0.53779,"volume":93.45999908447266},{"timestamp":1742365500000,"open":0.5378,"high":0.53788,"low":0.53777,"close":0.53779,"volume":392.6499938964844},{"timestamp":1742365560000,"open":0.53781,"high":0.53782,"low":0.53779,"close":0.53782,"volume":128.86000061035156},{"timestamp":1742365620000,"open":0.53783,"high":0.53788,"low":0.53783,"close":0.53785,"volume":226.1999969482422},{"timestamp":1742365680000,"open":0.53784,"high":0.53786,"low":0.53782,"close":0.53784,"volume":179.1199951171875},{"timestamp":1742365740000,"open":0.53783,"high":0.53787,"low":0.53782,"close":0.53785,"volume":151.9499969482422},{"timestamp":1742365800000,"open":0.53785,"high":0.53786,"low":0.53781,"close":0.53781,"volume":226},{"timestamp":1742365860000,"open":0.53782,"high":0.53784,"low":0.53779,"close":0.5378,"volume":177.67999267578125},{"timestamp":1742365920000,"open":0.53778,"high":0.53785,"low":0.53778,"close":0.53783,"volume":231.07000732421875},{"timestamp":1742365980000,"open":0.53783,"high":0.53787,"low":0.53783,"close":0.53787,"volume":498.1600036621094},{"timestamp":1742366040000,"open":0.53788,"high":0.53801,"low":0.53786,"close":0.53799,"volume":502.5799865722656},{"timestamp":1742366100000,"open":0.53798,"high":0.53804,"low":0.53798,"close":0.53803,"volume":284.55999755859375},{"timestamp":1742366160000,"open":0.53801,"high":0.53808,"low":0.53799,"close":0.53799,"volume":352.6499938964844},{"timestamp":1742366220000,"open":0.53799,"high":0.538,"low":0.53794,"close":0.53794,"volume":167.0500030517578},{"timestamp":1742366280000,"open":0.53794,"high":0.53794,"low":0.53783,"close":0.53789,"volume":411.44000244140625},{"timestamp":1742366340000,"open":0.53788,"high":0.53788,"low":0.53783,"close":0.53786,"volume":313.5},{"timestamp":1742366400000,"open":0.53786,"high":0.53786,"low":0.53775,"close":0.5378,"volume":471.82000732421875},{"timestamp":1742366460000,"open":0.53782,"high":0.53782,"low":0.53776,"close":0.53781,"volume":353.1700134277344},{"timestamp":1742366520000,"open":0.53782,"high":0.53785,"low":0.53777,"close":0.53779,"volume":369.2799987792969},{"timestamp":1742366580000,"open":0.5378,"high":0.53782,"low":0.53776,"close":0.53781,"volume":384.8299865722656},{"timestamp":1742366640000,"open":0.5378,"high":0.53788,"low":0.5378,"close":0.53785,"volume":384.79998779296875},{"timestamp":1742366700000,"open":0.53785,"high":0.53795,"low":0.53785,"close":0.53795,"volume":376.05999755859375},{"timestamp":1742366760000,"open":0.53794,"high":0.53799,"low":0.53791,"close":0.53798,"volume":317.2099914550781},{"timestamp":1742366820000,"open":0.53797,"high":0.53799,"low":0.53795,"close":0.53797,"volume":247.60000610351562},{"timestamp":1742366880000,"open":0.53797,"high":0.53804,"low":0.53794,"close":0.53799,"volume":516.6699829101562},{"timestamp":1742366940000,"open":0.53799,"high":0.53803,"low":0.53795,"close":0.538,"volume":517.47998046875},{"timestamp":1742367000000,"open":0.53802,"high":0.53802,"low":0.53797,"close":0.53801,"volume":322.2900085449219},{"timestamp":1742367060000,"open":0.53801,"high":0.53807,"low":0.538,"close":0.53803,"volume":297.4200134277344},{"timestamp":1742367120000,"open":0.53803,"high":0.53804,"low":0.53796,"close":0.53801,"volume":485.7799987792969},{"timestamp":1742367180000,"open":0.53799,"high":0.53802,"low":0.53799,"close":0.53801,"volume":345.1400146484375},{"timestamp":1742367240000,"open":0.538,"high":0.53801,"low":0.53798,"close":0.53801,"volume":262.3399963378906},{"timestamp":1742367300000,"open":0.538,"high":0.53801,"low":0.53797,"close":0.53799,"volume":282.5899963378906},{"timestamp":1742367360000,"open":0.53798,"high":0.538,"low":0.53793,"close":0.53794,"volume":303.4200134277344},{"timestamp":1742367420000,"open":0.53794,"high":0.53794,"low":0.5378,"close":0.53781,"volume":421.20001220703125},{"timestamp":1742367480000,"open":0.53783,"high":0.53783,"low":0.53772,"close":0.53773,"volume":381.2900085449219},{"timestamp":1742367540000,"open":0.53773,"high":0.53774,"low":0.53772,"close":0.53773,"volume":138.17999267578125},{"timestamp":1742367600000,"open":0.53773,"high":0.53776,"low":0.53766,"close":0.53774,"volume":343.8699951171875},{"timestamp":1742367660000,"open":0.53774,"high":0.53783,"low":0.53769,"close":0.53769,"volume":397},{"timestamp":1742367720000,"open":0.53767,"high":0.53771,"low":0.53759,"close":0.53762,"volume":553.4099731445312},{"timestamp":1742367780000,"open":0.53763,"high":0.5377,"low":0.53762,"close":0.53762,"volume":470.54998779296875},{"timestamp":1742367840000,"open":0.53762,"high":0.53765,"low":0.53757,"close":0.53762,"volume":413.7900085449219},{"timestamp":1742367900000,"open":0.53761,"high":0.53768,"low":0.53759,"close":0.53764,"volume":422.760009765625},{"timestamp":1742367960000,"open":0.53766,"high":0.53769,"low":0.53757,"close":0.53758,"volume":532.2899780273438},{"timestamp":1742368020000,"open":0.53756,"high":0.53757,"low":0.53746,"close":0.53749,"volume":339.8599853515625},{"timestamp":1742368080000,"open":0.5375,"high":0.53755,"low":0.53739,"close":0.53739,"volume":341.69000244140625},{"timestamp":1742368140000,"open":0.5374,"high":0.53741,"low":0.53719,"close":0.53721,"volume":656.4000244140625},{"timestamp":1742368200000,"open":0.5372,"high":0.53731,"low":0.53716,"close":0.53728,"volume":463.739990234375},{"timestamp":1742368260000,"open":0.53728,"high":0.53728,"low":0.53717,"close":0.53724,"volume":507.8599853515625},{"timestamp":1742368320000,"open":0.53723,"high":0.53733,"low":0.53722,"close":0.53732,"volume":471.29998779296875},{"timestamp":1742368380000,"open":0.53731,"high":0.53732,"low":0.5371,"close":0.5371,"volume":424.45001220703125},{"timestamp":1742368440000,"open":0.53711,"high":0.53714,"low":0.53703,"close":0.53707,"volume":607.97998046875},{"timestamp":1742368500000,"open":0.53707,"high":0.53713,"low":0.53696,"close":0.53699,"volume":408.239990234375},{"timestamp":1742368560000,"open":0.53701,"high":0.53704,"low":0.53693,"close":0.53704,"volume":486.8800048828125},{"timestamp":1742368620000,"open":0.53703,"high":0.53703,"low":0.53695,"close":0.53697,"volume":221.32000732421875},{"timestamp":1742368680000,"open":0.53696,"high":0.53696,"low":0.53682,"close":0.53694,"volume":453.1000061035156},{"timestamp":1742368740000,"open":0.53694,"high":0.53698,"low":0.53688,"close":0.53689,"volume":344.3399963378906},{"timestamp":1742368800000,"open":0.53687,"high":0.53702,"low":0.53686,"close":0.53695,"volume":439.7799987792969},{"timestamp":1742368860000,"open":0.53696,"high":0.53697,"low":0.53686,"close":0.53695,"volume":510.75},{"timestamp":1742368920000,"open":0.53695,"high":0.53704,"low":0.53694,"close":0.53702,"volume":382.4700012207031},{"timestamp":1742368980000,"open":0.53701,"high":0.53701,"low":0.53686,"close":0.537,"volume":506.989990234375},{"timestamp":1742369040000,"open":0.53698,"high":0.53703,"low":0.53687,"close":0.53687,"volume":348},{"timestamp":1742369100000,"open":0.53687,"high":0.53702,"low":0.53687,"close":0.53702,"volume":461.8299865722656},{"timestamp":1742369160000,"open":0.53699,"high":0.53712,"low":0.53699,"close":0.53709,"volume":414.7799987792969},{"timestamp":1742369220000,"open":0.53708,"high":0.53716,"low":0.53707,"close":0.53707,"volume":552.0800170898438},{"timestamp":1742369280000,"open":0.53708,"high":0.53714,"low":0.53708,"close":0.53714,"volume":512.7899780273438},{"timestamp":1742369340000,"open":0.53712,"high":0.53718,"low":0.53712,"close":0.53718,"volume":351.1099853515625},{"timestamp":1742369400000,"open":0.53718,"high":0.53719,"low":0.53698,"close":0.53703,"volume":671.6599731445312},{"timestamp":1742369460000,"open":0.53704,"high":0.53708,"low":0.537,"close":0.537,"volume":671.239990234375},{"timestamp":1742369520000,"open":0.53702,"high":0.53717,"low":0.537,"close":0.53704,"volume":761.0499877929688},{"timestamp":1742369580000,"open":0.53703,"high":0.53704,"low":0.53695,"close":0.53697,"volume":373.7300109863281},{"timestamp":1742369640000,"open":0.53697,"high":0.53702,"low":0.53682,"close":0.53682,"volume":709.0399780273438},{"timestamp":1742369700000,"open":0.53681,"high":0.53681,"low":0.53664,"close":0.53667,"volume":914.3200073242188},{"timestamp":1742369760000,"open":0.53666,"high":0.53669,"low":0.53611,"close":0.53611,"volume":1179.550048828125},{"timestamp":1742369820000,"open":0.5361,"high":0.5361,"low":0.53577,"close":0.53586,"volume":2004.4599609375},{"timestamp":1742369880000,"open":0.53585,"high":0.53594,"low":0.53572,"close":0.53582,"volume":1349.760009765625},{"timestamp":1742369940000,"open":0.53584,"high":0.53603,"low":0.53578,"close":0.53584,"volume":1142.1099853515625},{"timestamp":1742370000000,"open":0.53584,"high":0.5359,"low":0.53574,"close":0.53584,"volume":1145.52001953125},{"timestamp":1742370060000,"open":0.53586,"high":0.53603,"low":0.53572,"close":0.53599,"volume":994.6400146484375},{"timestamp":1742370120000,"open":0.536,"high":0.53608,"low":0.5356,"close":0.53564,"volume":1195.300048828125},{"timestamp":1742370180000,"open":0.53568,"high":0.53575,"low":0.53539,"close":0.53574,"volume":1903.9000244140625},{"timestamp":1742370240000,"open":0.53574,"high":0.53585,"low":0.53556,"close":0.53585,"volume":1293.3599853515625},{"timestamp":1742370300000,"open":0.53583,"high":0.53591,"low":0.53575,"close":0.53577,"volume":1116.199951171875},{"timestamp":1742370360000,"open":0.53578,"high":0.53586,"low":0.53572,"close":0.53583,"volume":815.0499877929688},{"timestamp":1742370420000,"open":0.53583,"high":0.53584,"low":0.53561,"close":0.53582,"volume":1214},{"timestamp":1742370480000,"open":0.53582,"high":0.53603,"low":0.53569,"close":0.53603,"volume":1030.949951171875},{"timestamp":1742370540000,"open":0.53602,"high":0.53618,"low":0.53598,"close":0.53617,"volume":904.739990234375},{"timestamp":1742370600000,"open":0.53619,"high":0.53624,"low":0.53605,"close":0.53617,"volume":1204.280029296875},{"timestamp":1742370660000,"open":0.53616,"high":0.53629,"low":0.53616,"close":0.53626,"volume":892.0800170898438},{"timestamp":1742370720000,"open":0.53625,"high":0.53644,"low":0.5362,"close":0.5364,"volume":873.9099731445312},{"timestamp":1742370780000,"open":0.53639,"high":0.53643,"low":0.5361,"close":0.5361,"volume":1090.75},{"timestamp":1742370840000,"open":0.53608,"high":0.53628,"low":0.53604,"close":0.53627,"volume":785.8099975585938},{"timestamp":1742370900000,"open":0.53628,"high":0.53641,"low":0.53627,"close":0.53634,"volume":799.5700073242188},{"timestamp":1742370960000,"open":0.53635,"high":0.53636,"low":0.53627,"close":0.5363,"volume":689.7100219726562},{"timestamp":1742371020000,"open":0.53631,"high":0.53644,"low":0.53624,"close":0.53641,"volume":777.5700073242188},{"timestamp":1742371080000,"open":0.53641,"high":0.53641,"low":0.5362,"close":0.53623,"volume":779.9600219726562},{"timestamp":1742371140000,"open":0.53624,"high":0.53632,"low":0.53624,"close":0.53632,"volume":584.4600219726562},{"timestamp":1742371200000,"open":0.53634,"high":0.53673,"low":0.53632,"close":0.53671,"volume":1399.449951171875},{"timestamp":1742371260000,"open":0.5367,"high":0.53674,"low":0.53654,"close":0.53674,"volume":1099.010009765625},{"timestamp":1742371320000,"open":0.53673,"high":0.5369,"low":0.5367,"close":0.5369,"volume":920.4000244140625},{"timestamp":1742371380000,"open":0.53691,"high":0.53703,"low":0.53686,"close":0.53695,"volume":1037.97998046875},{"timestamp":1742371440000,"open":0.53698,"high":0.53703,"low":0.53684,"close":0.53694,"volume":1287.0699462890625},{"timestamp":1742371500000,"open":0.53693,"high":0.53699,"low":0.53683,"close":0.53699,"volume":716.52001953125},{"timestamp":1742371560000,"open":0.537,"high":0.53701,"low":0.53682,"close":0.5369,"volume":664},{"timestamp":1742371620000,"open":0.5369,"high":0.537,"low":0.53684,"close":0.53694,"volume":660.27001953125},{"timestamp":1742371680000,"open":0.53696,"high":0.53696,"low":0.53687,"close":0.5369,"volume":818.75},{"timestamp":1742371740000,"open":0.53684,"high":0.53685,"low":0.53672,"close":0.53673,"volume":893.5700073242188},{"timestamp":1742371800000,"open":0.53675,"high":0.53685,"low":0.53666,"close":0.53666,"volume":901.9299926757812},{"timestamp":1742371860000,"open":0.53667,"high":0.53678,"low":0.53667,"close":0.53669,"volume":779.8200073242188},{"timestamp":1742371920000,"open":0.53669,"high":0.53671,"low":0.53661,"close":0.53667,"volume":707.7999877929688},{"timestamp":1742371980000,"open":0.53666,"high":0.53668,"low":0.53656,"close":0.53663,"volume":624.2999877929688},{"timestamp":1742372040000,"open":0.53666,"high":0.53672,"low":0.53664,"close":0.53665,"volume":463.82000732421875},{"timestamp":1742372100000,"open":0.53664,"high":0.53668,"low":0.53654,"close":0.53657,"volume":618.8699951171875},{"timestamp":1742372160000,"open":0.5366,"high":0.53664,"low":0.53648,"close":0.53648,"volume":365.3500061035156},{"timestamp":1742372220000,"open":0.53651,"high":0.53667,"low":0.5365,"close":0.53667,"volume":341.17999267578125},{"timestamp":1742372280000,"open":0.53665,"high":0.53669,"low":0.53661,"close":0.53663,"volume":369.67999267578125},{"timestamp":1742372340000,"open":0.53662,"high":0.53671,"low":0.53662,"close":0.53664,"volume":427.30999755859375},{"timestamp":1742372400000,"open":0.53663,"high":0.53667,"low":0.53655,"close":0.53665,"volume":489.1700134277344},{"timestamp":1742372460000,"open":0.53666,"high":0.53667,"low":0.5366,"close":0.53664,"volume":260.05999755859375},{"timestamp":1742372520000,"open":0.53663,"high":0.53675,"low":0.53656,"close":0.53675,"volume":424.6199951171875},{"timestamp":1742372580000,"open":0.53675,"high":0.53693,"low":0.53674,"close":0.53693,"volume":463.3599853515625},{"timestamp":1742372640000,"open":0.53693,"high":0.537,"low":0.5369,"close":0.53695,"volume":577.6199951171875},{"timestamp":1742372700000,"open":0.53694,"high":0.53696,"low":0.53689,"close":0.5369,"volume":486.3999938964844},{"timestamp":1742372760000,"open":0.5369,"high":0.53694,"low":0.53688,"close":0.53692,"volume":436.1300048828125},{"timestamp":1742372820000,"open":0.53691,"high":0.53693,"low":0.53689,"close":0.53691,"volume":350.79998779296875},{"timestamp":1742372880000,"open":0.5369,"high":0.53699,"low":0.53688,"close":0.53695,"volume":279.4200134277344},{"timestamp":1742372940000,"open":0.53694,"high":0.53701,"low":0.53692,"close":0.53698,"volume":489.6300048828125},{"timestamp":1742373000000,"open":0.53698,"high":0.53716,"low":0.53695,"close":0.53716,"volume":480.44000244140625},{"timestamp":1742373060000,"open":0.53715,"high":0.53721,"low":0.53705,"close":0.53705,"volume":556.030029296875},{"timestamp":1742373120000,"open":0.53706,"high":0.53708,"low":0.53696,"close":0.53706,"volume":579.5999755859375},{"timestamp":1742373180000,"open":0.53706,"high":0.53708,"low":0.53696,"close":0.53699,"volume":424.6199951171875},{"timestamp":1742373240000,"open":0.537,"high":0.5371,"low":0.53698,"close":0.5371,"volume":475.8399963378906},{"timestamp":1742373300000,"open":0.53711,"high":0.53711,"low":0.53703,"close":0.53708,"volume":403.4100036621094},{"timestamp":1742373360000,"open":0.53708,"high":0.53717,"low":0.53707,"close":0.53715,"volume":395.1000061035156},{"timestamp":1742373420000,"open":0.53714,"high":0.53721,"low":0.5371,"close":0.53715,"volume":446.6099853515625},{"timestamp":1742373480000,"open":0.53716,"high":0.53718,"low":0.53703,"close":0.53703,"volume":348.5400085449219},{"timestamp":1742373540000,"open":0.53701,"high":0.5371,"low":0.53697,"close":0.53704,"volume":488.70001220703125},{"timestamp":1742373600000,"open":0.53702,"high":0.53704,"low":0.53694,"close":0.53698,"volume":636.530029296875},{"timestamp":1742373660000,"open":0.53699,"high":0.53706,"low":0.5369,"close":0.53693,"volume":653.1400146484375},{"timestamp":1742373720000,"open":0.53693,"high":0.53704,"low":0.53692,"close":0.53692,"volume":457.95001220703125},{"timestamp":1742373780000,"open":0.53694,"high":0.53696,"low":0.53677,"close":0.53687,"volume":681.77001953125},{"timestamp":1742373840000,"open":0.53688,"high":0.537,"low":0.53688,"close":0.53698,"volume":413.45001220703125},{"timestamp":1742373900000,"open":0.53696,"high":0.53702,"low":0.53693,"close":0.53698,"volume":519.5399780273438},{"timestamp":1742373960000,"open":0.53697,"high":0.53701,"low":0.53687,"close":0.53689,"volume":461.4700012207031},{"timestamp":1742374020000,"open":0.53687,"high":0.53689,"low":0.53677,"close":0.5368,"volume":304.2099914550781},{"timestamp":1742374080000,"open":0.53681,"high":0.53685,"low":0.53672,"close":0.53683,"volume":486.8399963378906},{"timestamp":1742374140000,"open":0.53683,"high":0.53683,"low":0.53674,"close":0.53681,"volume":527.5399780273438},{"timestamp":1742374200000,"open":0.5368,"high":0.5368,"low":0.53669,"close":0.53678,"volume":354},{"timestamp":1742374260000,"open":0.53678,"high":0.5368,"low":0.5367,"close":0.5367,"volume":343.8599853515625},{"timestamp":1742374320000,"open":0.53673,"high":0.53681,"low":0.53672,"close":0.5368,"volume":456.260009765625},{"timestamp":1742374380000,"open":0.53678,"high":0.53681,"low":0.53675,"close":0.5368,"volume":294.989990234375},{"timestamp":1742374440000,"open":0.5368,"high":0.53704,"low":0.53676,"close":0.53703,"volume":541.3400268554688},{"timestamp":1742374500000,"open":0.53704,"high":0.53706,"low":0.53698,"close":0.53703,"volume":283.8500061035156},{"timestamp":1742374560000,"open":0.53706,"high":0.53709,"low":0.53703,"close":0.53708,"volume":286.1199951171875},{"timestamp":1742374620000,"open":0.53708,"high":0.53709,"low":0.53699,"close":0.53701,"volume":410.1000061035156},{"timestamp":1742374680000,"open":0.537,"high":0.53711,"low":0.53698,"close":0.5371,"volume":317.5199890136719},{"timestamp":1742374740000,"open":0.53709,"high":0.53711,"low":0.53701,"close":0.53705,"volume":554.3699951171875},{"timestamp":1742374800000,"open":0.53706,"high":0.53706,"low":0.53693,"close":0.53695,"volume":627.6900024414062},{"timestamp":1742374860000,"open":0.53694,"high":0.53702,"low":0.53692,"close":0.53693,"volume":363.6700134277344},{"timestamp":1742374920000,"open":0.53694,"high":0.53698,"low":0.53689,"close":0.53692,"volume":454.3900146484375},{"timestamp":1742374980000,"open":0.53691,"high":0.53692,"low":0.53676,"close":0.53676,"volume":589.47998046875},{"timestamp":1742375040000,"open":0.53676,"high":0.53677,"low":0.53672,"close":0.53672,"volume":367.760009765625},{"timestamp":1742375100000,"open":0.53673,"high":0.53674,"low":0.53664,"close":0.53672,"volume":359.07000732421875},{"timestamp":1742375160000,"open":0.53672,"high":0.53676,"low":0.5367,"close":0.53671,"volume":378.4800109863281},{"timestamp":1742375220000,"open":0.53672,"high":0.53687,"low":0.53672,"close":0.53686,"volume":367.92999267578125},{"timestamp":1742375280000,"open":0.53689,"high":0.53694,"low":0.53688,"close":0.53688,"volume":452.4700012207031},{"timestamp":1742375340000,"open":0.53687,"high":0.53689,"low":0.53684,"close":0.53685,"volume":312.4800109863281},{"timestamp":1742375400000,"open":0.53686,"high":0.53688,"low":0.53684,"close":0.53686,"volume":221.2899932861328},{"timestamp":1742375460000,"open":0.53685,"high":0.53696,"low":0.53678,"close":0.53696,"volume":383.92999267578125},{"timestamp":1742375520000,"open":0.53696,"high":0.53696,"low":0.53685,"close":0.53689,"volume":427.79998779296875},{"timestamp":1742375580000,"open":0.53688,"high":0.53688,"low":0.53665,"close":0.53668,"volume":505.70001220703125},{"timestamp":1742375640000,"open":0.53668,"high":0.53672,"low":0.53658,"close":0.53658,"volume":445.5899963378906},{"timestamp":1742375700000,"open":0.53657,"high":0.53666,"low":0.53657,"close":0.53664,"volume":455.4200134277344},{"timestamp":1742375760000,"open":0.53664,"high":0.53665,"low":0.53657,"close":0.53658,"volume":273.3900146484375},{"timestamp":1742375820000,"open":0.53656,"high":0.53673,"low":0.53656,"close":0.5367,"volume":588.780029296875},{"timestamp":1742375880000,"open":0.53669,"high":0.53669,"low":0.53655,"close":0.53657,"volume":441.7699890136719},{"timestamp":1742375940000,"open":0.53656,"high":0.53656,"low":0.53649,"close":0.53653,"volume":445.3699951171875},{"timestamp":1742376000000,"open":0.53653,"high":0.53653,"low":0.53648,"close":0.53651,"volume":276.6600036621094},{"timestamp":1742376060000,"open":0.53653,"high":0.53664,"low":0.53653,"close":0.53661,"volume":463.760009765625},{"timestamp":1742376120000,"open":0.5366,"high":0.53668,"low":0.53658,"close":0.53658,"volume":235.6300048828125},{"timestamp":1742376180000,"open":0.5366,"high":0.53673,"low":0.53657,"close":0.5367,"volume":443.3900146484375},{"timestamp":1742376240000,"open":0.53669,"high":0.5368,"low":0.53669,"close":0.53676,"volume":314.2699890136719},{"timestamp":1742376300000,"open":0.53676,"high":0.53676,"low":0.53667,"close":0.53669,"volume":237.8699951171875},{"timestamp":1742376360000,"open":0.53668,"high":0.53681,"low":0.53667,"close":0.53681,"volume":284.82000732421875},{"timestamp":1742376420000,"open":0.5368,"high":0.5368,"low":0.53669,"close":0.53671,"volume":258.5400085449219},{"timestamp":1742376480000,"open":0.53672,"high":0.53675,"low":0.53667,"close":0.53667,"volume":232.97999572753906},{"timestamp":1742376540000,"open":0.53667,"high":0.53675,"low":0.53667,"close":0.53671,"volume":253.0399932861328},{"timestamp":1742376600000,"open":0.53671,"high":0.53681,"low":0.53671,"close":0.53681,"volume":357.6300048828125},{"timestamp":1742376660000,"open":0.53681,"high":0.53687,"low":0.53677,"close":0.53687,"volume":338.760009765625},{"timestamp":1742376720000,"open":0.53686,"high":0.53709,"low":0.53686,"close":0.53709,"volume":590.6300048828125},{"timestamp":1742376780000,"open":0.53707,"high":0.53711,"low":0.53701,"close":0.53703,"volume":334.04998779296875},{"timestamp":1742376840000,"open":0.53703,"high":0.53704,"low":0.537,"close":0.53702,"volume":282.9599914550781},{"timestamp":1742376900000,"open":0.53701,"high":0.53701,"low":0.53683,"close":0.53685,"volume":310.1400146484375},{"timestamp":1742376960000,"open":0.53686,"high":0.53697,"low":0.53682,"close":0.53697,"volume":309.25},{"timestamp":1742377020000,"open":0.53698,"high":0.53703,"low":0.53694,"close":0.53703,"volume":283.9200134277344},{"timestamp":1742377080000,"open":0.53703,"high":0.53703,"low":0.53688,"close":0.53691,"volume":367.80999755859375},{"timestamp":1742377140000,"open":0.5369,"high":0.53699,"low":0.5369,"close":0.53699,"volume":309.7900085449219},{"timestamp":1742377200000,"open":0.537,"high":0.537,"low":0.53693,"close":0.537,"volume":241.07000732421875},{"timestamp":1742377260000,"open":0.53701,"high":0.53704,"low":0.53691,"close":0.53696,"volume":308.760009765625},{"timestamp":1742377320000,"open":0.53694,"high":0.53698,"low":0.53691,"close":0.53691,"volume":297.7799987792969},{"timestamp":1742377380000,"open":0.5369,"high":0.53691,"low":0.53681,"close":0.53683,"volume":260.3299865722656},{"timestamp":1742377440000,"open":0.53682,"high":0.53682,"low":0.53675,"close":0.53676,"volume":300.8999938964844},{"timestamp":1742377500000,"open":0.53678,"high":0.53678,"low":0.5367,"close":0.53672,"volume":179.27999877929688},{"timestamp":1742377560000,"open":0.53672,"high":0.53676,"low":0.53671,"close":0.53674,"volume":339.739990234375},{"timestamp":1742377620000,"open":0.53674,"high":0.53676,"low":0.53669,"close":0.5367,"volume":190.77000427246094},{"timestamp":1742377680000,"open":0.5367,"high":0.5368,"low":0.5367,"close":0.53679,"volume":262.75},{"timestamp":1742377740000,"open":0.53677,"high":0.53689,"low":0.53677,"close":0.53689,"volume":357.6300048828125},{"timestamp":1742377800000,"open":0.5369,"high":0.53694,"low":0.53688,"close":0.53694,"volume":247.49000549316406},{"timestamp":1742377860000,"open":0.53694,"high":0.53705,"low":0.53686,"close":0.53705,"volume":404.2300109863281},{"timestamp":1742377920000,"open":0.53704,"high":0.53717,"low":0.53702,"close":0.53717,"volume":293.0799865722656},{"timestamp":1742377980000,"open":0.53718,"high":0.53719,"low":0.53706,"close":0.53712,"volume":410.25},{"timestamp":1742378040000,"open":0.53711,"high":0.53711,"low":0.53689,"close":0.5369,"volume":586.5999755859375},{"timestamp":1742378100000,"open":0.53689,"high":0.53696,"low":0.53678,"close":0.53684,"volume":781.4299926757812},{"timestamp":1742378160000,"open":0.53682,"high":0.53696,"low":0.53681,"close":0.53695,"volume":455.8599853515625},{"timestamp":1742378220000,"open":0.53696,"high":0.53699,"low":0.53683,"close":0.53684,"volume":451.7099914550781},{"timestamp":1742378280000,"open":0.53684,"high":0.53684,"low":0.53674,"close":0.5368,"volume":629.2000122070312},{"timestamp":1742378340000,"open":0.5368,"high":0.53682,"low":0.53674,"close":0.53681,"volume":445.3599853515625},{"timestamp":1742378400000,"open":0.5368,"high":0.53686,"low":0.53677,"close":0.53678,"volume":456.3900146484375},{"timestamp":1742378460000,"open":0.53678,"high":0.53678,"low":0.53672,"close":0.53672,"volume":396.3999938964844},{"timestamp":1742378520000,"open":0.53671,"high":0.53684,"low":0.5367,"close":0.53683,"volume":292.3500061035156},{"timestamp":1742378580000,"open":0.53682,"high":0.53683,"low":0.53673,"close":0.53674,"volume":508.4800109863281},{"timestamp":1742378640000,"open":0.53676,"high":0.53676,"low":0.53668,"close":0.53672,"volume":398.7699890136719},{"timestamp":1742378700000,"open":0.53672,"high":0.53672,"low":0.53665,"close":0.53666,"volume":226.32000732421875},{"timestamp":1742378760000,"open":0.53665,"high":0.53665,"low":0.53657,"close":0.5366,"volume":511.7300109863281},{"timestamp":1742378820000,"open":0.53659,"high":0.53663,"low":0.53657,"close":0.53661,"volume":300.57000732421875},{"timestamp":1742378880000,"open":0.5366,"high":0.53664,"low":0.53653,"close":0.53653,"volume":356.8999938964844},{"timestamp":1742378940000,"open":0.53652,"high":0.53656,"low":0.53651,"close":0.53653,"volume":205.1199951171875},{"timestamp":1742379000000,"open":0.53651,"high":0.53656,"low":0.53649,"close":0.53655,"volume":400.4599914550781},{"timestamp":1742379060000,"open":0.53656,"high":0.53656,"low":0.5365,"close":0.53651,"volume":277.17999267578125},{"timestamp":1742379120000,"open":0.53652,"high":0.53665,"low":0.5365,"close":0.53665,"volume":445.82000732421875},{"timestamp":1742379180000,"open":0.53664,"high":0.53665,"low":0.53653,"close":0.53654,"volume":325.6099853515625},{"timestamp":1742379240000,"open":0.53653,"high":0.53664,"low":0.53653,"close":0.53657,"volume":479.07000732421875},{"timestamp":1742379300000,"open":0.53656,"high":0.5366,"low":0.53652,"close":0.53652,"volume":267.5899963378906},{"timestamp":1742379360000,"open":0.53652,"high":0.53654,"low":0.5365,"close":0.53653,"volume":194.97000122070312},{"timestamp":1742379420000,"open":0.53652,"high":0.53654,"low":0.53651,"close":0.53653,"volume":176.38999938964844},{"timestamp":1742379480000,"open":0.53653,"high":0.53664,"low":0.53652,"close":0.53655,"volume":539.7899780273438},{"timestamp":1742379660000,"open":0.53668,"high":0.53681,"low":0.53668,"close":0.53681,"volume":130.0399932861328},{"timestamp":1742379720000,"open":0.53679,"high":0.53683,"low":0.53676,"close":0.53681,"volume":271.0799865722656},{"timestamp":1742379780000,"open":0.5368,"high":0.53689,"low":0.5368,"close":0.53681,"volume":346.20001220703125},{"timestamp":1742379840000,"open":0.53679,"high":0.53683,"low":0.53678,"close":0.5368,"volume":232.7100067138672},{"timestamp":1742379900000,"open":0.53679,"high":0.53679,"low":0.53668,"close":0.53676,"volume":406.1199951171875},{"timestamp":1742379960000,"open":0.53679,"high":0.53688,"low":0.53679,"close":0.53683,"volume":398.6700134277344},{"timestamp":1742380020000,"open":0.53685,"high":0.53685,"low":0.53681,"close":0.53681,"volume":212.5},{"timestamp":1742380080000,"open":0.53682,"high":0.53682,"low":0.53674,"close":0.53674,"volume":249.3000030517578},{"timestamp":1742380140000,"open":0.53674,"high":0.53678,"low":0.53671,"close":0.53675,"volume":319.4800109863281},{"timestamp":1742380200000,"open":0.53675,"high":0.53675,"low":0.53655,"close":0.53667,"volume":490.4100036621094},{"timestamp":1742380260000,"open":0.53665,"high":0.53666,"low":0.53657,"close":0.53663,"volume":362.4100036621094},{"timestamp":1742380320000,"open":0.53664,"high":0.53667,"low":0.53649,"close":0.53662,"volume":566.1400146484375},{"timestamp":1742380380000,"open":0.53665,"high":0.53665,"low":0.53657,"close":0.53663,"volume":498.6600036621094},{"timestamp":1742380440000,"open":0.53664,"high":0.53664,"low":0.53649,"close":0.53659,"volume":453.5299987792969},{"timestamp":1742380500000,"open":0.5366,"high":0.5366,"low":0.53646,"close":0.53646,"volume":357.55999755859375},{"timestamp":1742380560000,"open":0.53647,"high":0.53648,"low":0.53644,"close":0.53646,"volume":152.47999572753906},{"timestamp":1742380620000,"open":0.53644,"high":0.53644,"low":0.53637,"close":0.53639,"volume":181.52999877929688},{"timestamp":1742380680000,"open":0.53638,"high":0.53641,"low":0.53632,"close":0.53637,"volume":280.010009765625},{"timestamp":1742380740000,"open":0.53636,"high":0.53639,"low":0.53632,"close":0.53637,"volume":315.54998779296875},{"timestamp":1742380800000,"open":0.53635,"high":0.53637,"low":0.53626,"close":0.53631,"volume":372.2900085449219},{"timestamp":1742380860000,"open":0.5363,"high":0.5363,"low":0.53626,"close":0.53627,"volume":195.36000061035156},{"timestamp":1742380920000,"open":0.53627,"high":0.53635,"low":0.53627,"close":0.53631,"volume":284.1000061035156},{"timestamp":1742380980000,"open":0.53631,"high":0.53633,"low":0.53628,"close":0.53629,"volume":210.99000549316406},{"timestamp":1742381040000,"open":0.5363,"high":0.53637,"low":0.53626,"close":0.53637,"volume":279.4700012207031},{"timestamp":1742381100000,"open":0.53638,"high":0.53654,"low":0.53638,"close":0.53644,"volume":309.9200134277344},{"timestamp":1742381160000,"open":0.53645,"high":0.53649,"low":0.53642,"close":0.53642,"volume":247.4600067138672},{"timestamp":1742381220000,"open":0.53642,"high":0.53653,"low":0.53641,"close":0.53653,"volume":144.1300048828125},{"timestamp":1742381280000,"open":0.53654,"high":0.53663,"low":0.53648,"close":0.53663,"volume":283.45001220703125},{"timestamp":1742381340000,"open":0.53661,"high":0.53674,"low":0.53661,"close":0.53671,"volume":337.8299865722656},{"timestamp":1742381400000,"open":0.53673,"high":0.53677,"low":0.53665,"close":0.53665,"volume":264.54998779296875},{"timestamp":1742381460000,"open":0.53668,"high":0.5367,"low":0.53658,"close":0.53658,"volume":302.3500061035156},{"timestamp":1742381520000,"open":0.53661,"high":0.53665,"low":0.53658,"close":0.53658,"volume":194.97999572753906},{"timestamp":1742381580000,"open":0.53658,"high":0.53665,"low":0.53657,"close":0.53665,"volume":197.25},{"timestamp":1742381640000,"open":0.53665,"high":0.53672,"low":0.53665,"close":0.53669,"volume":193.1199951171875},{"timestamp":1742381700000,"open":0.53668,"high":0.53672,"low":0.53667,"close":0.53672,"volume":283.92999267578125},{"timestamp":1742381760000,"open":0.53673,"high":0.53673,"low":0.53668,"close":0.53671,"volume":269.6400146484375},{"timestamp":1742381820000,"open":0.5367,"high":0.53672,"low":0.53669,"close":0.5367,"volume":139.6999969482422},{"timestamp":1742381880000,"open":0.5367,"high":0.53671,"low":0.53663,"close":0.53663,"volume":161.7899932861328},{"timestamp":1742381940000,"open":0.53665,"high":0.5367,"low":0.53664,"close":0.53666,"volume":312.5299987792969},{"timestamp":1742382000000,"open":0.53665,"high":0.53668,"low":0.53664,"close":0.53666,"volume":162.25},{"timestamp":1742382060000,"open":0.53666,"high":0.53669,"low":0.53664,"close":0.53667,"volume":230.3800048828125},{"timestamp":1742382120000,"open":0.53666,"high":0.53666,"low":0.53656,"close":0.53657,"volume":369.29998779296875},{"timestamp":1742382180000,"open":0.53658,"high":0.53663,"low":0.53656,"close":0.53661,"volume":193.16000366210938},{"timestamp":1742382240000,"open":0.5366,"high":0.53662,"low":0.53656,"close":0.53657,"volume":249.9199981689453},{"timestamp":1742382300000,"open":0.53656,"high":0.53658,"low":0.53651,"close":0.53652,"volume":184.1199951171875},{"timestamp":1742382360000,"open":0.53651,"high":0.53651,"low":0.53636,"close":0.53643,"volume":352.8500061035156},{"timestamp":1742382420000,"open":0.53643,"high":0.53646,"low":0.53637,"close":0.53645,"volume":357.0199890136719},{"timestamp":1742382480000,"open":0.53645,"high":0.53653,"low":0.53645,"close":0.53647,"volume":249.88999938964844},{"timestamp":1742382540000,"open":0.53645,"high":0.53652,"low":0.53643,"close":0.53649,"volume":256.79998779296875},{"timestamp":1742382600000,"open":0.53649,"high":0.5365,"low":0.53645,"close":0.5365,"volume":250.82000732421875},{"timestamp":1742382660000,"open":0.5365,"high":0.53664,"low":0.53649,"close":0.53659,"volume":322.6000061035156},{"timestamp":1742382720000,"open":0.5366,"high":0.53661,"low":0.53659,"close":0.5366,"volume":269.25},{"timestamp":1742382780000,"open":0.5366,"high":0.53665,"low":0.53655,"close":0.53663,"volume":359.010009765625},{"timestamp":1742382840000,"open":0.53664,"high":0.53667,"low":0.53655,"close":0.53659,"volume":326.3599853515625},{"timestamp":1742382900000,"open":0.53659,"high":0.53661,"low":0.53655,"close":0.53655,"volume":153.97000122070312},{"timestamp":1742382960000,"open":0.53655,"high":0.53659,"low":0.53652,"close":0.53653,"volume":439.1400146484375},{"timestamp":1742383020000,"open":0.53655,"high":0.5366,"low":0.53654,"close":0.53657,"volume":239.22999572753906},{"timestamp":1742383080000,"open":0.53657,"high":0.53667,"low":0.53653,"close":0.53664,"volume":307.0400085449219},{"timestamp":1742383140000,"open":0.53664,"high":0.53664,"low":0.53651,"close":0.53651,"volume":212.6999969482422},{"timestamp":1742383200000,"open":0.5365,"high":0.53654,"low":0.53645,"close":0.5365,"volume":408.489990234375},{"timestamp":1742383260000,"open":0.5365,"high":0.53653,"low":0.53648,"close":0.53649,"volume":210.6999969482422},{"timestamp":1742383320000,"open":0.53646,"high":0.53648,"low":0.53644,"close":0.53644,"volume":163.99000549316406},{"timestamp":1742383380000,"open":0.53646,"high":0.53667,"low":0.53646,"close":0.53665,"volume":340.44000244140625},{"timestamp":1742383440000,"open":0.53666,"high":0.53668,"low":0.53659,"close":0.53661,"volume":181.14999389648438},{"timestamp":1742383500000,"open":0.5366,"high":0.5367,"low":0.5366,"close":0.53669,"volume":207.91000366210938},{"timestamp":1742383560000,"open":0.53668,"high":0.53671,"low":0.53666,"close":0.53668,"volume":303.80999755859375},{"timestamp":1742383620000,"open":0.53667,"high":0.53672,"low":0.53667,"close":0.53671,"volume":161.82000732421875},{"timestamp":1742383680000,"open":0.53671,"high":0.53676,"low":0.53668,"close":0.5367,"volume":288.1400146484375},{"timestamp":1742383740000,"open":0.5367,"high":0.53673,"low":0.53667,"close":0.53667,"volume":297.8399963378906},{"timestamp":1742383800000,"open":0.53666,"high":0.53668,"low":0.5366,"close":0.53661,"volume":267.8699951171875},{"timestamp":1742383860000,"open":0.53662,"high":0.53663,"low":0.53659,"close":0.5366,"volume":235.5800018310547},{"timestamp":1742383920000,"open":0.53661,"high":0.53675,"low":0.53658,"close":0.53673,"volume":215.74000549316406},{"timestamp":1742383980000,"open":0.53673,"high":0.53679,"low":0.53672,"close":0.53679,"volume":264.20001220703125},{"timestamp":1742384040000,"open":0.53677,"high":0.53689,"low":0.53677,"close":0.53687,"volume":301.1199951171875},{"timestamp":1742384100000,"open":0.53686,"high":0.53699,"low":0.53685,"close":0.53699,"volume":324.9599914550781},{"timestamp":1742384160000,"open":0.53699,"high":0.537,"low":0.53692,"close":0.53696,"volume":348.82000732421875},{"timestamp":1742384220000,"open":0.53695,"high":0.53703,"low":0.53695,"close":0.53699,"volume":324.9800109863281},{"timestamp":1742384280000,"open":0.53699,"high":0.5371,"low":0.53692,"close":0.53709,"volume":317.1000061035156},{"timestamp":1742384340000,"open":0.5371,"high":0.5371,"low":0.53688,"close":0.53688,"volume":405.739990234375},{"timestamp":1742384400000,"open":0.53689,"high":0.53694,"low":0.53689,"close":0.53689,"volume":307.44000244140625},{"timestamp":1742384460000,"open":0.53689,"high":0.53698,"low":0.53688,"close":0.53695,"volume":209.3000030517578},{"timestamp":1742384520000,"open":0.53695,"high":0.53697,"low":0.53687,"close":0.53697,"volume":280.739990234375},{"timestamp":1742384580000,"open":0.53697,"high":0.53706,"low":0.53696,"close":0.53705,"volume":293.2200012207031},{"timestamp":1742384640000,"open":0.53705,"high":0.53714,"low":0.53704,"close":0.53713,"volume":337.4200134277344},{"timestamp":1742384700000,"open":0.53713,"high":0.5372,"low":0.53712,"close":0.53717,"volume":361.79998779296875},{"timestamp":1742384760000,"open":0.53717,"high":0.5372,"low":0.53712,"close":0.53712,"volume":312.4599914550781},{"timestamp":1742384820000,"open":0.53711,"high":0.53717,"low":0.53708,"close":0.53708,"volume":230.42999267578125},{"timestamp":1742384880000,"open":0.53709,"high":0.5371,"low":0.53705,"close":0.53705,"volume":108.72000122070312},{"timestamp":1742384940000,"open":0.53709,"high":0.53711,"low":0.53707,"close":0.53709,"volume":151.6300048828125},{"timestamp":1742385000000,"open":0.53708,"high":0.53713,"low":0.53704,"close":0.53706,"volume":347.04998779296875},{"timestamp":1742385060000,"open":0.53705,"high":0.53708,"low":0.53702,"close":0.53705,"volume":279.7799987792969},{"timestamp":1742385120000,"open":0.53705,"high":0.53716,"low":0.53704,"close":0.53715,"volume":283.8699951171875},{"timestamp":1742385180000,"open":0.53715,"high":0.53715,"low":0.53708,"close":0.53711,"volume":347.05999755859375},{"timestamp":1742385240000,"open":0.53713,"high":0.53713,"low":0.53704,"close":0.53707,"volume":217.55999755859375},{"timestamp":1742385300000,"open":0.5371,"high":0.5372,"low":0.53707,"close":0.5372,"volume":416.75},{"timestamp":1742385360000,"open":0.53721,"high":0.53732,"low":0.537,"close":0.53712,"volume":986.0999755859375},{"timestamp":1742385420000,"open":0.5371,"high":0.53722,"low":0.53702,"close":0.53722,"volume":1031.300048828125},{"timestamp":1742385480000,"open":0.53723,"high":0.53723,"low":0.53707,"close":0.53711,"volume":547.75},{"timestamp":1742385540000,"open":0.53712,"high":0.53714,"low":0.53706,"close":0.53709,"volume":411.20001220703125},{"timestamp":1742385600000,"open":0.5371,"high":0.53716,"low":0.53707,"close":0.53714,"volume":517.2899780273438},{"timestamp":1742385660000,"open":0.53713,"high":0.53727,"low":0.53712,"close":0.5372,"volume":561.6099853515625},{"timestamp":1742385720000,"open":0.5372,"high":0.53731,"low":0.5372,"close":0.53731,"volume":474.7699890136719},{"timestamp":1742385780000,"open":0.53729,"high":0.53729,"low":0.53724,"close":0.53728,"volume":407.80999755859375},{"timestamp":1742385840000,"open":0.53728,"high":0.53739,"low":0.53725,"close":0.53739,"volume":426.2099914550781},{"timestamp":1742385900000,"open":0.53739,"high":0.53747,"low":0.53731,"close":0.53747,"volume":501.82000732421875},{"timestamp":1742385960000,"open":0.53747,"high":0.53752,"low":0.53747,"close":0.53752,"volume":288.760009765625},{"timestamp":1742386020000,"open":0.5375,"high":0.53751,"low":0.53746,"close":0.53747,"volume":359.19000244140625},{"timestamp":1742386080000,"open":0.53747,"high":0.53756,"low":0.53745,"close":0.53753,"volume":446.2300109863281},{"timestamp":1742386140000,"open":0.53752,"high":0.53753,"low":0.5374,"close":0.5374,"volume":462.0799865722656},{"timestamp":1742386200000,"open":0.53737,"high":0.53738,"low":0.53729,"close":0.53733,"volume":436.9599914550781},{"timestamp":1742386260000,"open":0.53731,"high":0.53742,"low":0.53731,"close":0.53739,"volume":449.7300109863281},{"timestamp":1742386320000,"open":0.53739,"high":0.53751,"low":0.53739,"close":0.5375,"volume":396.1499938964844},{"timestamp":1742386380000,"open":0.53752,"high":0.53752,"low":0.53737,"close":0.53738,"volume":418.4100036621094},{"timestamp":1742386440000,"open":0.53739,"high":0.53744,"low":0.53737,"close":0.53741,"volume":266.8800048828125},{"timestamp":1742386500000,"open":0.53741,"high":0.53744,"low":0.53736,"close":0.53739,"volume":414.4100036621094},{"timestamp":1742386560000,"open":0.53737,"high":0.53739,"low":0.53734,"close":0.53737,"volume":262.7799987792969},{"timestamp":1742386620000,"open":0.53734,"high":0.53741,"low":0.53734,"close":0.53735,"volume":294.0400085449219},{"timestamp":1742386680000,"open":0.53736,"high":0.53736,"low":0.53727,"close":0.53727,"volume":335.5},{"timestamp":1742386740000,"open":0.53726,"high":0.53742,"low":0.53726,"close":0.53741,"volume":379.7900085449219},{"timestamp":1742386800000,"open":0.53741,"high":0.53748,"low":0.53736,"close":0.53746,"volume":372.3900146484375},{"timestamp":1742386860000,"open":0.53746,"high":0.53746,"low":0.53732,"close":0.53736,"volume":441.6000061035156},{"timestamp":1742386920000,"open":0.53735,"high":0.53739,"low":0.53735,"close":0.53736,"volume":223.5399932861328},{"timestamp":1742386980000,"open":0.53737,"high":0.53738,"low":0.53733,"close":0.53733,"volume":217.0800018310547},{"timestamp":1742387040000,"open":0.53734,"high":0.53734,"low":0.53725,"close":0.53725,"volume":334.69000244140625},{"timestamp":1742387100000,"open":0.53724,"high":0.53724,"low":0.53709,"close":0.5371,"volume":479.8900146484375},{"timestamp":1742387160000,"open":0.5371,"high":0.5373,"low":0.53708,"close":0.5371,"volume":665.6699829101562},{"timestamp":1742387220000,"open":0.53711,"high":0.53721,"low":0.5371,"close":0.53717,"volume":563.8400268554688},{"timestamp":1742387280000,"open":0.53716,"high":0.53716,"low":0.53705,"close":0.53706,"volume":584},{"timestamp":1742387340000,"open":0.53706,"high":0.53712,"low":0.53705,"close":0.53708,"volume":214.3699951171875},{"timestamp":1742387400000,"open":0.53707,"high":0.53708,"low":0.53701,"close":0.53702,"volume":366.9800109863281},{"timestamp":1742387460000,"open":0.53702,"high":0.53703,"low":0.53695,"close":0.53697,"volume":314.8800048828125},{"timestamp":1742387520000,"open":0.53698,"high":0.53701,"low":0.53697,"close":0.53699,"volume":423.6600036621094},{"timestamp":1742387580000,"open":0.53701,"high":0.53707,"low":0.53697,"close":0.53707,"volume":515.9600219726562},{"timestamp":1742387640000,"open":0.53707,"high":0.53717,"low":0.53706,"close":0.53716,"volume":399.70001220703125},{"timestamp":1742387700000,"open":0.53715,"high":0.53733,"low":0.53715,"close":0.53722,"volume":325.82000732421875},{"timestamp":1742387760000,"open":0.53723,"high":0.53725,"low":0.53717,"close":0.53723,"volume":333.3299865722656},{"timestamp":1742387820000,"open":0.53722,"high":0.53733,"low":0.53722,"close":0.53725,"volume":422.2300109863281},{"timestamp":1742387880000,"open":0.53725,"high":0.53728,"low":0.53715,"close":0.53715,"volume":391.80999755859375},{"timestamp":1742387940000,"open":0.53714,"high":0.53722,"low":0.53714,"close":0.53722,"volume":320.8800048828125},{"timestamp":1742388000000,"open":0.53724,"high":0.53745,"low":0.53722,"close":0.53745,"volume":447.07000732421875},{"timestamp":1742388060000,"open":0.53745,"high":0.53747,"low":0.53732,"close":0.53743,"volume":422.1499938964844},{"timestamp":1742388120000,"open":0.53741,"high":0.5375,"low":0.53741,"close":0.53744,"volume":385.57000732421875},{"timestamp":1742388180000,"open":0.53745,"high":0.53746,"low":0.53733,"close":0.53734,"volume":364.1400146484375},{"timestamp":1742388240000,"open":0.53733,"high":0.53738,"low":0.5373,"close":0.53737,"volume":286.17999267578125},{"timestamp":1742388300000,"open":0.53736,"high":0.53736,"low":0.53731,"close":0.53734,"volume":369.6300048828125},{"timestamp":1742388360000,"open":0.53735,"high":0.53735,"low":0.53719,"close":0.53719,"volume":391.7300109863281},{"timestamp":1742388420000,"open":0.53721,"high":0.53727,"low":0.53718,"close":0.53724,"volume":513.52001953125},{"timestamp":1742388480000,"open":0.53726,"high":0.53728,"low":0.53722,"close":0.53727,"volume":363.260009765625},{"timestamp":1742388540000,"open":0.53727,"high":0.53731,"low":0.53721,"close":0.53724,"volume":392.7900085449219},{"timestamp":1742388600000,"open":0.53722,"high":0.53729,"low":0.53719,"close":0.53726,"volume":568.7899780273438},{"timestamp":1742388660000,"open":0.53724,"high":0.53732,"low":0.53718,"close":0.53718,"volume":454.510009765625},{"timestamp":1742388720000,"open":0.53718,"high":0.53722,"low":0.53714,"close":0.53715,"volume":406.67999267578125},{"timestamp":1742388780000,"open":0.53714,"high":0.53718,"low":0.53712,"close":0.53713,"volume":426.25},{"timestamp":1742388840000,"open":0.53714,"high":0.53716,"low":0.53712,"close":0.53715,"volume":351.6600036621094},{"timestamp":1742388900000,"open":0.53713,"high":0.53714,"low":0.53692,"close":0.53694,"volume":616.7000122070312},{"timestamp":1742388960000,"open":0.53696,"high":0.53698,"low":0.53678,"close":0.53679,"volume":529.530029296875},{"timestamp":1742389020000,"open":0.5368,"high":0.5368,"low":0.53669,"close":0.53672,"volume":619.6799926757812},{"timestamp":1742389080000,"open":0.5367,"high":0.53675,"low":0.53668,"close":0.53673,"volume":679.4199829101562},{"timestamp":1742389140000,"open":0.53673,"high":0.53675,"low":0.53665,"close":0.53675,"volume":505.2300109863281},{"timestamp":1742389200000,"open":0.53673,"high":0.53673,"low":0.53666,"close":0.53668,"volume":639.3400268554688},{"timestamp":1742389260000,"open":0.53668,"high":0.53679,"low":0.53668,"close":0.53679,"volume":604.6900024414062},{"timestamp":1742389320000,"open":0.53678,"high":0.53678,"low":0.53673,"close":0.53676,"volume":355.42999267578125},{"timestamp":1742389380000,"open":0.53677,"high":0.53682,"low":0.53672,"close":0.53672,"volume":397.3500061035156},{"timestamp":1742389440000,"open":0.53671,"high":0.53677,"low":0.5367,"close":0.53674,"volume":299.6099853515625},{"timestamp":1742389500000,"open":0.53673,"high":0.53685,"low":0.53673,"close":0.53684,"volume":412.6000061035156},{"timestamp":1742389560000,"open":0.53684,"high":0.53686,"low":0.53675,"close":0.53676,"volume":541.25},{"timestamp":1742389620000,"open":0.53677,"high":0.53678,"low":0.53673,"close":0.53678,"volume":339.2200012207031},{"timestamp":1742389680000,"open":0.53676,"high":0.53681,"low":0.53663,"close":0.53663,"volume":445.69000244140625},{"timestamp":1742389740000,"open":0.53662,"high":0.53662,"low":0.53649,"close":0.53654,"volume":529.1699829101562},{"timestamp":1742389800000,"open":0.53655,"high":0.53669,"low":0.53654,"close":0.53667,"volume":421.8500061035156},{"timestamp":1742389860000,"open":0.53669,"high":0.53676,"low":0.53669,"close":0.53671,"volume":413.4700012207031},{"timestamp":1742389920000,"open":0.53672,"high":0.53675,"low":0.53661,"close":0.53661,"volume":362.4100036621094},{"timestamp":1742389980000,"open":0.53661,"high":0.53665,"low":0.5366,"close":0.53661,"volume":426.9200134277344},{"timestamp":1742390040000,"open":0.53659,"high":0.53661,"low":0.53654,"close":0.53661,"volume":418.1300048828125},{"timestamp":1742390100000,"open":0.53661,"high":0.53662,"low":0.53657,"close":0.53661,"volume":366.5},{"timestamp":1742390160000,"open":0.53661,"high":0.5367,"low":0.5366,"close":0.5367,"volume":376.9599914550781},{"timestamp":1742390220000,"open":0.5367,"high":0.53672,"low":0.53665,"close":0.53666,"volume":352.20001220703125},{"timestamp":1742390280000,"open":0.53665,"high":0.53665,"low":0.5366,"close":0.53663,"volume":318.9599914550781},{"timestamp":1742390340000,"open":0.53663,"high":0.53663,"low":0.53655,"close":0.53656,"volume":374.2300109863281},{"timestamp":1742390400000,"open":0.53657,"high":0.53661,"low":0.53647,"close":0.53647,"volume":390.989990234375},{"timestamp":1742390460000,"open":0.53648,"high":0.53648,"low":0.53632,"close":0.53635,"volume":486.010009765625},{"timestamp":1742390520000,"open":0.53634,"high":0.5364,"low":0.53634,"close":0.53636,"volume":550.2000122070312},{"timestamp":1742390580000,"open":0.53636,"high":0.53652,"low":0.53636,"close":0.53652,"volume":648.1599731445312},{"timestamp":1742390640000,"open":0.53652,"high":0.53652,"low":0.53647,"close":0.53647,"volume":358.95001220703125},{"timestamp":1742390700000,"open":0.53648,"high":0.53654,"low":0.53646,"close":0.53653,"volume":339.989990234375},{"timestamp":1742390760000,"open":0.53653,"high":0.53669,"low":0.53651,"close":0.53663,"volume":467.6600036621094},{"timestamp":1742390820000,"open":0.53662,"high":0.53662,"low":0.53656,"close":0.53657,"volume":374.2099914550781},{"timestamp":1742390880000,"open":0.53658,"high":0.53658,"low":0.53651,"close":0.53652,"volume":293.1700134277344},{"timestamp":1742390940000,"open":0.53652,"high":0.53653,"low":0.53643,"close":0.53647,"volume":589.010009765625},{"timestamp":1742391000000,"open":0.53648,"high":0.53656,"low":0.53647,"close":0.53655,"volume":617.5399780273438},{"timestamp":1742391060000,"open":0.53653,"high":0.53669,"low":0.5365,"close":0.53668,"volume":501.6600036621094},{"timestamp":1742391120000,"open":0.53668,"high":0.53669,"low":0.53665,"close":0.53668,"volume":257.0799865722656},{"timestamp":1742391180000,"open":0.53667,"high":0.53671,"low":0.53665,"close":0.53667,"volume":393.2300109863281},{"timestamp":1742391240000,"open":0.53666,"high":0.53672,"low":0.53663,"close":0.53672,"volume":419.95001220703125},{"timestamp":1742391300000,"open":0.53671,"high":0.53673,"low":0.53665,"close":0.5367,"volume":360.54998779296875},{"timestamp":1742391360000,"open":0.5367,"high":0.5367,"low":0.53663,"close":0.53665,"volume":323.6600036621094},{"timestamp":1742391420000,"open":0.53663,"high":0.53665,"low":0.53662,"close":0.53664,"volume":208.42999267578125},{"timestamp":1742391480000,"open":0.53664,"high":0.53664,"low":0.53652,"close":0.53653,"volume":328.7099914550781},{"timestamp":1742391540000,"open":0.53654,"high":0.53657,"low":0.53646,"close":0.53655,"volume":301.0799865722656},{"timestamp":1742391600000,"open":0.53652,"high":0.53667,"low":0.53652,"close":0.53667,"volume":441.239990234375},{"timestamp":1742391660000,"open":0.53667,"high":0.53684,"low":0.53667,"close":0.53674,"volume":619.0800170898438},{"timestamp":1742391720000,"open":0.53674,"high":0.53676,"low":0.53665,"close":0.53669,"volume":550.52001953125},{"timestamp":1742391780000,"open":0.53669,"high":0.5367,"low":0.53652,"close":0.53654,"volume":332.7699890136719},{"timestamp":1742391840000,"open":0.53654,"high":0.53661,"low":0.5365,"close":0.53661,"volume":472.1400146484375},{"timestamp":1742391900000,"open":0.53662,"high":0.53668,"low":0.53653,"close":0.53653,"volume":537.4400024414062},{"timestamp":1742391960000,"open":0.53653,"high":0.53658,"low":0.53648,"close":0.53651,"volume":646.0700073242188},{"timestamp":1742392020000,"open":0.53652,"high":0.5366,"low":0.53652,"close":0.53656,"volume":595.0499877929688},{"timestamp":1742392080000,"open":0.53656,"high":0.53658,"low":0.53649,"close":0.5365,"volume":612.5399780273438},{"timestamp":1742392140000,"open":0.53651,"high":0.53656,"low":0.53646,"close":0.53653,"volume":617.5399780273438},{"timestamp":1742392200000,"open":0.53651,"high":0.53655,"low":0.53643,"close":0.53648,"volume":408.05999755859375},{"timestamp":1742392260000,"open":0.5365,"high":0.53653,"low":0.53643,"close":0.53646,"volume":372.2300109863281},{"timestamp":1742392320000,"open":0.53646,"high":0.53649,"low":0.53641,"close":0.53647,"volume":423.20001220703125},{"timestamp":1742392380000,"open":0.53645,"high":0.53648,"low":0.53638,"close":0.53638,"volume":326.17999267578125},{"timestamp":1742392440000,"open":0.53636,"high":0.53644,"low":0.53633,"close":0.53637,"volume":452.25},{"timestamp":1742392500000,"open":0.53637,"high":0.53645,"low":0.53633,"close":0.53643,"volume":527.9600219726562},{"timestamp":1742392560000,"open":0.53645,"high":0.5365,"low":0.53642,"close":0.53648,"volume":455.45001220703125},{"timestamp":1742392620000,"open":0.53648,"high":0.53656,"low":0.53647,"close":0.53648,"volume":564.7899780273438},{"timestamp":1742392680000,"open":0.53649,"high":0.53651,"low":0.53643,"close":0.53647,"volume":499.30999755859375},{"timestamp":1742392740000,"open":0.53647,"high":0.53647,"low":0.53638,"close":0.5364,"volume":335.75},{"timestamp":1742392800000,"open":0.53639,"high":0.53644,"low":0.53632,"close":0.53644,"volume":473.04998779296875},{"timestamp":1742392860000,"open":0.53642,"high":0.53646,"low":0.5364,"close":0.53644,"volume":348.3900146484375},{"timestamp":1742392920000,"open":0.53645,"high":0.53654,"low":0.53645,"close":0.53653,"volume":290.57000732421875},{"timestamp":1742392980000,"open":0.53654,"high":0.53657,"low":0.53653,"close":0.53656,"volume":110.7300033569336},{"timestamp":1742393040000,"open":0.53654,"high":0.53665,"low":0.53653,"close":0.53665,"volume":396.9599914550781},{"timestamp":1742393100000,"open":0.53664,"high":0.53664,"low":0.53655,"close":0.53655,"volume":282.92999267578125},{"timestamp":1742393160000,"open":0.53655,"high":0.5366,"low":0.53651,"close":0.53655,"volume":417.510009765625},{"timestamp":1742393220000,"open":0.53657,"high":0.53663,"low":0.53652,"close":0.53653,"volume":297.010009765625},{"timestamp":1742393280000,"open":0.53653,"high":0.53655,"low":0.53646,"close":0.53649,"volume":415.6099853515625},{"timestamp":1742393340000,"open":0.53647,"high":0.53652,"low":0.53643,"close":0.53652,"volume":323.8299865722656},{"timestamp":1742393400000,"open":0.53653,"high":0.5366,"low":0.5365,"close":0.53655,"volume":329.4599914550781},{"timestamp":1742393460000,"open":0.53654,"high":0.53658,"low":0.53649,"close":0.53649,"volume":201.17999267578125},{"timestamp":1742393520000,"open":0.53648,"high":0.53654,"low":0.53646,"close":0.53647,"volume":476.19000244140625},{"timestamp":1742393580000,"open":0.53649,"high":0.53652,"low":0.53647,"close":0.5365,"volume":365.3900146484375},{"timestamp":1742393640000,"open":0.5365,"high":0.53657,"low":0.53648,"close":0.53657,"volume":360.69000244140625},{"timestamp":1742393700000,"open":0.53658,"high":0.53659,"low":0.53653,"close":0.53659,"volume":356.54998779296875},{"timestamp":1742393760000,"open":0.53659,"high":0.53666,"low":0.53656,"close":0.53666,"volume":303.7799987792969},{"timestamp":1742393820000,"open":0.53666,"high":0.5367,"low":0.53659,"close":0.53659,"volume":482.760009765625},{"timestamp":1742393880000,"open":0.5366,"high":0.53666,"low":0.53659,"close":0.53663,"volume":297.32000732421875},{"timestamp":1742393940000,"open":0.53661,"high":0.53665,"low":0.53657,"close":0.53661,"volume":360.9700012207031},{"timestamp":1742394000000,"open":0.5366,"high":0.53661,"low":0.53652,"close":0.53652,"volume":243.8800048828125},{"timestamp":1742394060000,"open":0.53653,"high":0.53653,"low":0.53643,"close":0.53647,"volume":552.4000244140625},{"timestamp":1742394120000,"open":0.53648,"high":0.53655,"low":0.53645,"close":0.53655,"volume":311.3800048828125},{"timestamp":1742394180000,"open":0.53655,"high":0.53656,"low":0.5365,"close":0.53652,"volume":344.92999267578125},{"timestamp":1742394240000,"open":0.53651,"high":0.53657,"low":0.53648,"close":0.53654,"volume":326.7799987792969},{"timestamp":1742394300000,"open":0.53655,"high":0.53661,"low":0.53651,"close":0.53661,"volume":484.32000732421875},{"timestamp":1742394360000,"open":0.53661,"high":0.53666,"low":0.5366,"close":0.53665,"volume":257.1700134277344},{"timestamp":1742394420000,"open":0.53667,"high":0.53671,"low":0.53664,"close":0.53667,"volume":306.0299987792969},{"timestamp":1742394480000,"open":0.53667,"high":0.53668,"low":0.53655,"close":0.53661,"volume":600.5800170898438},{"timestamp":1742394540000,"open":0.5366,"high":0.53665,"low":0.53655,"close":0.53657,"volume":457.2799987792969},{"timestamp":1742394600000,"open":0.53657,"high":0.53663,"low":0.53655,"close":0.53663,"volume":431.3999938964844},{"timestamp":1742394660000,"open":0.53662,"high":0.53662,"low":0.53655,"close":0.53659,"volume":386.760009765625},{"timestamp":1742394720000,"open":0.53662,"high":0.53663,"low":0.53657,"close":0.53661,"volume":204.1699981689453},{"timestamp":1742394780000,"open":0.53661,"high":0.53663,"low":0.53655,"close":0.53657,"volume":228.57000732421875},{"timestamp":1742394840000,"open":0.53656,"high":0.53658,"low":0.53651,"close":0.53652,"volume":268.0799865722656},{"timestamp":1742394900000,"open":0.53652,"high":0.53657,"low":0.53649,"close":0.53649,"volume":344.82000732421875},{"timestamp":1742394960000,"open":0.53651,"high":0.53656,"low":0.5365,"close":0.53652,"volume":209.6300048828125},{"timestamp":1742395020000,"open":0.53652,"high":0.53653,"low":0.53644,"close":0.53653,"volume":244.85000610351562},{"timestamp":1742395080000,"open":0.53653,"high":0.53653,"low":0.53647,"close":0.53651,"volume":265.1499938964844},{"timestamp":1742395140000,"open":0.53651,"high":0.53651,"low":0.53643,"close":0.53646,"volume":168.0800018310547},{"timestamp":1742395200000,"open":0.53648,"high":0.53652,"low":0.53648,"close":0.53651,"volume":132.55999755859375},{"timestamp":1742395260000,"open":0.53651,"high":0.53651,"low":0.53642,"close":0.53645,"volume":159.27999877929688},{"timestamp":1742395320000,"open":0.53645,"high":0.53646,"low":0.53637,"close":0.53641,"volume":255.36000061035156},{"timestamp":1742395380000,"open":0.53642,"high":0.53652,"low":0.53642,"close":0.53652,"volume":398.2200012207031},{"timestamp":1742395440000,"open":0.53652,"high":0.53655,"low":0.53648,"close":0.5365,"volume":301.6199951171875},{"timestamp":1742395500000,"open":0.53651,"high":0.53653,"low":0.53647,"close":0.53649,"volume":244.35000610351562},{"timestamp":1742395560000,"open":0.53649,"high":0.53649,"low":0.53642,"close":0.53645,"volume":264.260009765625},{"timestamp":1742395620000,"open":0.53645,"high":0.53645,"low":0.5363,"close":0.5363,"volume":309.45001220703125},{"timestamp":1742395680000,"open":0.53631,"high":0.53633,"low":0.53626,"close":0.53626,"volume":384.75},{"timestamp":1742395740000,"open":0.53625,"high":0.53628,"low":0.53623,"close":0.53628,"volume":407.3800048828125},{"timestamp":1742395800000,"open":0.53627,"high":0.53629,"low":0.53623,"close":0.53625,"volume":352.4200134277344},{"timestamp":1742395860000,"open":0.53626,"high":0.53626,"low":0.53619,"close":0.53619,"volume":369.4800109863281},{"timestamp":1742395920000,"open":0.53617,"high":0.53617,"low":0.5358,"close":0.53582,"volume":699.469970703125},{"timestamp":1742395980000,"open":0.53583,"high":0.53595,"low":0.53579,"close":0.53591,"volume":609.3900146484375},{"timestamp":1742396040000,"open":0.5359,"high":0.5359,"low":0.5358,"close":0.53584,"volume":487.989990234375},{"timestamp":1742396100000,"open":0.53582,"high":0.53604,"low":0.53582,"close":0.53597,"volume":592.3400268554688},{"timestamp":1742396160000,"open":0.53598,"high":0.53598,"low":0.53589,"close":0.5359,"volume":330.760009765625},{"timestamp":1742396220000,"open":0.53592,"high":0.53609,"low":0.53589,"close":0.53604,"volume":613.030029296875},{"timestamp":1742396280000,"open":0.53606,"high":0.53609,"low":0.53596,"close":0.53599,"volume":478.20001220703125},{"timestamp":1742396340000,"open":0.53599,"high":0.53599,"low":0.53585,"close":0.53588,"volume":705.1099853515625},{"timestamp":1742396400000,"open":0.53589,"high":0.53598,"low":0.53588,"close":0.53594,"volume":380.17999267578125},{"timestamp":1742396460000,"open":0.53593,"high":0.53593,"low":0.53585,"close":0.53586,"volume":230.8699951171875},{"timestamp":1742396520000,"open":0.53586,"high":0.53593,"low":0.53586,"close":0.5359,"volume":406.5299987792969},{"timestamp":1742396580000,"open":0.53588,"high":0.536,"low":0.53588,"close":0.536,"volume":163.00999450683594},{"timestamp":1742396640000,"open":0.53599,"high":0.53601,"low":0.53596,"close":0.53597,"volume":193.5399932861328},{"timestamp":1742396700000,"open":0.53597,"high":0.53598,"low":0.53588,"close":0.53589,"volume":431.8599853515625},{"timestamp":1742396760000,"open":0.53589,"high":0.5359,"low":0.53582,"close":0.53586,"volume":495.2799987792969},{"timestamp":1742396820000,"open":0.53587,"high":0.53597,"low":0.53587,"close":0.53597,"volume":223.55999755859375},{"timestamp":1742396880000,"open":0.53596,"high":0.536,"low":0.53591,"close":0.536,"volume":286.9100036621094},{"timestamp":1742396940000,"open":0.53601,"high":0.53604,"low":0.53594,"close":0.53595,"volume":341.760009765625},{"timestamp":1742397000000,"open":0.53593,"high":0.53597,"low":0.53592,"close":0.53592,"volume":212.0500030517578},{"timestamp":1742397060000,"open":0.53594,"high":0.53594,"low":0.5359,"close":0.53594,"volume":204.19000244140625},{"timestamp":1742397120000,"open":0.53593,"high":0.53596,"low":0.53589,"close":0.53592,"volume":339.5},{"timestamp":1742397180000,"open":0.53592,"high":0.53593,"low":0.53589,"close":0.5359,"volume":309.1099853515625},{"timestamp":1742397240000,"open":0.5359,"high":0.53592,"low":0.53588,"close":0.5359,"volume":228.6699981689453},{"timestamp":1742397300000,"open":0.53589,"high":0.53589,"low":0.53583,"close":0.53588,"volume":353.8699951171875},{"timestamp":1742397360000,"open":0.53589,"high":0.53595,"low":0.53586,"close":0.53595,"volume":324.70001220703125},{"timestamp":1742397420000,"open":0.53595,"high":0.53596,"low":0.53585,"close":0.53591,"volume":303.95001220703125},{"timestamp":1742397480000,"open":0.53593,"high":0.53593,"low":0.53579,"close":0.53584,"volume":433.239990234375},{"timestamp":1742397540000,"open":0.53583,"high":0.5359,"low":0.5358,"close":0.53588,"volume":425.1199951171875},{"timestamp":1742397600000,"open":0.53587,"high":0.53596,"low":0.53585,"close":0.53596,"volume":290.6300048828125},{"timestamp":1742397660000,"open":0.53598,"high":0.536,"low":0.53594,"close":0.53597,"volume":348.3699951171875},{"timestamp":1742397720000,"open":0.53598,"high":0.536,"low":0.53598,"close":0.536,"volume":207.92999267578125},{"timestamp":1742397780000,"open":0.53597,"high":0.536,"low":0.53597,"close":0.53598,"volume":174.67999267578125},{"timestamp":1742397840000,"open":0.53599,"high":0.536,"low":0.53597,"close":0.53599,"volume":201.4499969482422},{"timestamp":1742397900000,"open":0.53598,"high":0.536,"low":0.53597,"close":0.53598,"volume":278.1499938964844},{"timestamp":1742397960000,"open":0.53599,"high":0.536,"low":0.53597,"close":0.53599,"volume":210.72999572753906},{"timestamp":1742398020000,"open":0.53601,"high":0.53604,"low":0.53598,"close":0.53603,"volume":245.8300018310547},{"timestamp":1742398080000,"open":0.53604,"high":0.53607,"low":0.53598,"close":0.53606,"volume":359.45001220703125},{"timestamp":1742398140000,"open":0.53606,"high":0.53608,"low":0.53603,"close":0.53603,"volume":258.739990234375},{"timestamp":1742398200000,"open":0.53605,"high":0.53605,"low":0.53597,"close":0.53599,"volume":454.7300109863281},{"timestamp":1742398260000,"open":0.536,"high":0.53604,"low":0.53599,"close":0.53601,"volume":424.1300048828125},{"timestamp":1742398320000,"open":0.53601,"high":0.53604,"low":0.53596,"close":0.53599,"volume":279.07000732421875},{"timestamp":1742398380000,"open":0.53598,"high":0.53601,"low":0.53592,"close":0.53592,"volume":374.2799987792969},{"timestamp":1742398440000,"open":0.53592,"high":0.53592,"low":0.5358,"close":0.53582,"volume":293.8900146484375},{"timestamp":1742398500000,"open":0.53582,"high":0.53582,"low":0.53574,"close":0.53582,"volume":354.7900085449219},{"timestamp":1742398560000,"open":0.53581,"high":0.53587,"low":0.53581,"close":0.53583,"volume":270.30999755859375},{"timestamp":1742398620000,"open":0.53583,"high":0.53592,"low":0.53582,"close":0.53584,"volume":303.04998779296875},{"timestamp":1742398680000,"open":0.53584,"high":0.53593,"low":0.53576,"close":0.53592,"volume":605.75},{"timestamp":1742398740000,"open":0.53591,"high":0.53607,"low":0.53589,"close":0.53591,"volume":610.010009765625},{"timestamp":1742398800000,"open":0.5359,"high":0.5359,"low":0.5358,"close":0.53583,"volume":280.0400085449219},{"timestamp":1742398860000,"open":0.53582,"high":0.53583,"low":0.53572,"close":0.53573,"volume":476.3900146484375},{"timestamp":1742398920000,"open":0.53571,"high":0.53574,"low":0.53569,"close":0.53569,"volume":282.82000732421875},{"timestamp":1742398980000,"open":0.5357,"high":0.53579,"low":0.53569,"close":0.53572,"volume":343.7900085449219},{"timestamp":1742399040000,"open":0.53572,"high":0.5358,"low":0.53572,"close":0.53574,"volume":320.739990234375},{"timestamp":1742399100000,"open":0.53574,"high":0.5358,"low":0.53574,"close":0.53578,"volume":309.1199951171875},{"timestamp":1742399160000,"open":0.53578,"high":0.53578,"low":0.53571,"close":0.53577,"volume":315.1499938964844},{"timestamp":1742399220000,"open":0.53576,"high":0.53591,"low":0.53576,"close":0.53586,"volume":398.75},{"timestamp":1742399280000,"open":0.53585,"high":0.53597,"low":0.53585,"close":0.53596,"volume":329.4200134277344},{"timestamp":1742399340000,"open":0.53594,"high":0.53596,"low":0.53585,"close":0.53587,"volume":383.9599914550781},{"timestamp":1742399400000,"open":0.53586,"high":0.53587,"low":0.53577,"close":0.53581,"volume":385.4200134277344},{"timestamp":1742399460000,"open":0.53581,"high":0.53581,"low":0.53576,"close":0.53578,"volume":288.3800048828125},{"timestamp":1742399520000,"open":0.53579,"high":0.5358,"low":0.5357,"close":0.5357,"volume":396.5},{"timestamp":1742399580000,"open":0.53571,"high":0.53574,"low":0.53562,"close":0.53563,"volume":384.0400085449219},{"timestamp":1742399640000,"open":0.53564,"high":0.53566,"low":0.53561,"close":0.53561,"volume":273.80999755859375},{"timestamp":1742399700000,"open":0.53562,"high":0.53562,"low":0.53557,"close":0.53557,"volume":321.7900085449219},{"timestamp":1742399760000,"open":0.53555,"high":0.53556,"low":0.53551,"close":0.53554,"volume":404.6300048828125},{"timestamp":1742399820000,"open":0.53555,"high":0.5356,"low":0.53547,"close":0.53554,"volume":499.3699951171875},{"timestamp":1742399880000,"open":0.53553,"high":0.53554,"low":0.53542,"close":0.53544,"volume":598.9099731445312},{"timestamp":1742399940000,"open":0.53545,"high":0.53552,"low":0.53545,"close":0.53549,"volume":441.0899963378906},{"timestamp":1742400000000,"open":0.53549,"high":0.53568,"low":0.53549,"close":0.53563,"volume":599.6599731445312},{"timestamp":1742400060000,"open":0.53564,"high":0.53564,"low":0.53554,"close":0.53555,"volume":595.6099853515625},{"timestamp":1742400120000,"open":0.53556,"high":0.53561,"low":0.53553,"close":0.53561,"volume":486.4100036621094},{"timestamp":1742400180000,"open":0.53561,"high":0.53562,"low":0.53553,"close":0.53559,"volume":415.3599853515625},{"timestamp":1742400240000,"open":0.5356,"high":0.5356,"low":0.53554,"close":0.53556,"volume":485.1400146484375},{"timestamp":1742400300000,"open":0.53555,"high":0.53559,"low":0.53547,"close":0.53549,"volume":339.3900146484375},{"timestamp":1742400360000,"open":0.53549,"high":0.53551,"low":0.53547,"close":0.53547,"volume":253.94000244140625},{"timestamp":1742400420000,"open":0.53546,"high":0.53565,"low":0.53546,"close":0.53563,"volume":555.9099731445312},{"timestamp":1742400480000,"open":0.53561,"high":0.53569,"low":0.53558,"close":0.53568,"volume":295.9200134277344},{"timestamp":1742400540000,"open":0.53568,"high":0.53573,"low":0.53567,"close":0.53568,"volume":426.8599853515625},{"timestamp":1742400600000,"open":0.53567,"high":0.53576,"low":0.53565,"close":0.53574,"volume":311.3599853515625},{"timestamp":1742400660000,"open":0.53574,"high":0.53575,"low":0.53567,"close":0.5357,"volume":425.45001220703125},{"timestamp":1742400720000,"open":0.53571,"high":0.53574,"low":0.53559,"close":0.53573,"volume":405.739990234375},{"timestamp":1742400780000,"open":0.53572,"high":0.53575,"low":0.53569,"close":0.53572,"volume":261.5400085449219},{"timestamp":1742400840000,"open":0.53571,"high":0.5358,"low":0.53571,"close":0.53578,"volume":279.55999755859375},{"timestamp":1742400900000,"open":0.53578,"high":0.53591,"low":0.53578,"close":0.53591,"volume":251.33999633789062},{"timestamp":1742400960000,"open":0.53592,"high":0.53593,"low":0.53584,"close":0.53587,"volume":380.1300048828125},{"timestamp":1742401020000,"open":0.53585,"high":0.53587,"low":0.53579,"close":0.53584,"volume":252.27999877929688},{"timestamp":1742401080000,"open":0.53583,"high":0.53583,"low":0.53578,"close":0.53583,"volume":204.66000366210938},{"timestamp":1742401140000,"open":0.53582,"high":0.53588,"low":0.53582,"close":0.53587,"volume":109.97000122070312},{"timestamp":1742401200000,"open":0.53587,"high":0.53591,"low":0.53586,"close":0.53588,"volume":176.47000122070312},{"timestamp":1742401260000,"open":0.53589,"high":0.53589,"low":0.53584,"close":0.53585,"volume":154.27999877929688},{"timestamp":1742401320000,"open":0.53583,"high":0.53591,"low":0.53583,"close":0.53591,"volume":180.19000244140625},{"timestamp":1742401380000,"open":0.53591,"high":0.53591,"low":0.53589,"close":0.53591,"volume":74.86000061035156},{"timestamp":1742401440000,"open":0.53592,"high":0.53596,"low":0.53589,"close":0.53594,"volume":199.08999633789062},{"timestamp":1742401500000,"open":0.53595,"high":0.53596,"low":0.53589,"close":0.53593,"volume":271.20001220703125},{"timestamp":1742401560000,"open":0.53594,"high":0.53594,"low":0.53588,"close":0.53591,"volume":197.22999572753906},{"timestamp":1742401620000,"open":0.53591,"high":0.53593,"low":0.53588,"close":0.53591,"volume":362.2699890136719},{"timestamp":1742401680000,"open":0.53592,"high":0.53595,"low":0.53589,"close":0.5359,"volume":247.58999633789062},{"timestamp":1742401740000,"open":0.53589,"high":0.53595,"low":0.53589,"close":0.53593,"volume":192.16000366210938},{"timestamp":1742401800000,"open":0.53591,"high":0.53594,"low":0.53589,"close":0.5359,"volume":305.3599853515625},{"timestamp":1742401860000,"open":0.53591,"high":0.53593,"low":0.53589,"close":0.5359,"volume":260.6199951171875},{"timestamp":1742401920000,"open":0.53589,"high":0.53589,"low":0.53576,"close":0.53578,"volume":278.5},{"timestamp":1742401980000,"open":0.53578,"high":0.5358,"low":0.53574,"close":0.53577,"volume":133.0800018310547},{"timestamp":1742402040000,"open":0.53577,"high":0.53578,"low":0.53566,"close":0.53566,"volume":310.0899963378906},{"timestamp":1742402100000,"open":0.53565,"high":0.53566,"low":0.53556,"close":0.53564,"volume":359.739990234375},{"timestamp":1742402160000,"open":0.53564,"high":0.53567,"low":0.5356,"close":0.53561,"volume":246.02999877929688},{"timestamp":1742402220000,"open":0.53561,"high":0.53564,"low":0.53558,"close":0.53564,"volume":154.9199981689453},{"timestamp":1742402280000,"open":0.53566,"high":0.53571,"low":0.53565,"close":0.53571,"volume":140.94000244140625},{"timestamp":1742402340000,"open":0.53573,"high":0.53577,"low":0.53572,"close":0.53577,"volume":74.83000183105469},{"timestamp":1742402400000,"open":0.53577,"high":0.53577,"low":0.53572,"close":0.53572,"volume":157.02000427246094},{"timestamp":1742402460000,"open":0.53573,"high":0.53575,"low":0.53571,"close":0.53575,"volume":102.55999755859375},{"timestamp":1742402520000,"open":0.53575,"high":0.53578,"low":0.5357,"close":0.53571,"volume":173.6300048828125},{"timestamp":1742402580000,"open":0.53569,"high":0.53581,"low":0.53569,"close":0.5358,"volume":158.02000427246094},{"timestamp":1742402640000,"open":0.53582,"high":0.53585,"low":0.53582,"close":0.53583,"volume":140.88999938964844},{"timestamp":1742402700000,"open":0.53583,"high":0.53593,"low":0.53583,"close":0.53593,"volume":218.50999450683594},{"timestamp":1742402760000,"open":0.53592,"high":0.53594,"low":0.53589,"close":0.53592,"volume":210.22999572753906},{"timestamp":1742402820000,"open":0.53592,"high":0.53592,"low":0.53587,"close":0.53591,"volume":130.3000030517578},{"timestamp":1742402880000,"open":0.53591,"high":0.53593,"low":0.53587,"close":0.53588,"volume":228.61000061035156},{"timestamp":1742402940000,"open":0.5359,"high":0.53592,"low":0.53585,"close":0.53589,"volume":187.07000732421875},{"timestamp":1742403000000,"open":0.53588,"high":0.53589,"low":0.53579,"close":0.53579,"volume":176.9199981689453},{"timestamp":1742403060000,"open":0.53579,"high":0.53579,"low":0.53573,"close":0.53575,"volume":207.39999389648438},{"timestamp":1742403120000,"open":0.53577,"high":0.53577,"low":0.53571,"close":0.53576,"volume":356.1400146484375},{"timestamp":1742403180000,"open":0.53575,"high":0.53578,"low":0.53572,"close":0.53578,"volume":202.77000427246094},{"timestamp":1742403240000,"open":0.53578,"high":0.53578,"low":0.53575,"close":0.53577,"volume":122.83999633789062},{"timestamp":1742403300000,"open":0.53576,"high":0.53583,"low":0.53576,"close":0.53576,"volume":199.0800018310547},{"timestamp":1742403360000,"open":0.53574,"high":0.53579,"low":0.53574,"close":0.53579,"volume":99.30999755859375},{"timestamp":1742403420000,"open":0.53581,"high":0.53583,"low":0.53577,"close":0.53583,"volume":187.57000732421875},{"timestamp":1742403480000,"open":0.53586,"high":0.53592,"low":0.53585,"close":0.53592,"volume":260.9100036621094},{"timestamp":1742403540000,"open":0.53591,"high":0.53592,"low":0.53583,"close":0.5359,"volume":188.5},{"timestamp":1742403600000,"open":0.53588,"high":0.5359,"low":0.53585,"close":0.53589,"volume":110.87999725341797},{"timestamp":1742403660000,"open":0.53589,"high":0.53589,"low":0.53581,"close":0.53581,"volume":142.64999389648438},{"timestamp":1742403720000,"open":0.53582,"high":0.53585,"low":0.53578,"close":0.53578,"volume":169.08999633789062},{"timestamp":1742403780000,"open":0.53579,"high":0.53579,"low":0.53569,"close":0.5357,"volume":108.11000061035156},{"timestamp":1742403840000,"open":0.53569,"high":0.53573,"low":0.53569,"close":0.53573,"volume":137.1999969482422},{"timestamp":1742403900000,"open":0.53574,"high":0.53577,"low":0.5357,"close":0.53571,"volume":207.02999877929688},{"timestamp":1742403960000,"open":0.53569,"high":0.53571,"low":0.53567,"close":0.53571,"volume":216.3300018310547},{"timestamp":1742404020000,"open":0.53571,"high":0.53572,"low":0.53565,"close":0.53569,"volume":190.4600067138672},{"timestamp":1742404080000,"open":0.53568,"high":0.53568,"low":0.53562,"close":0.53562,"volume":153.9600067138672},{"timestamp":1742404140000,"open":0.53561,"high":0.53561,"low":0.53553,"close":0.53553,"volume":226.5800018310547},{"timestamp":1742404200000,"open":0.53551,"high":0.53554,"low":0.5355,"close":0.53552,"volume":193.77999877929688},{"timestamp":1742404260000,"open":0.53552,"high":0.53555,"low":0.5355,"close":0.5355,"volume":170.57000732421875},{"timestamp":1742404320000,"open":0.5355,"high":0.53552,"low":0.53548,"close":0.53551,"volume":94.33999633789062},{"timestamp":1742404380000,"open":0.53551,"high":0.53551,"low":0.53541,"close":0.53542,"volume":254.75},{"timestamp":1742404440000,"open":0.53541,"high":0.53541,"low":0.53532,"close":0.53537,"volume":282.5},{"timestamp":1742404500000,"open":0.53536,"high":0.53541,"low":0.53536,"close":0.5354,"volume":245.5399932861328},{"timestamp":1742404560000,"open":0.53538,"high":0.53538,"low":0.53528,"close":0.53529,"volume":364.42999267578125},{"timestamp":1742404620000,"open":0.53528,"high":0.53529,"low":0.53519,"close":0.5352,"volume":383.2699890136719},{"timestamp":1742404680000,"open":0.5352,"high":0.53527,"low":0.53519,"close":0.53522,"volume":390.3299865722656},{"timestamp":1742404740000,"open":0.53522,"high":0.53526,"low":0.5352,"close":0.53522,"volume":357.95001220703125},{"timestamp":1742404800000,"open":0.53521,"high":0.53523,"low":0.53515,"close":0.53517,"volume":355.1199951171875},{"timestamp":1742404860000,"open":0.53519,"high":0.53526,"low":0.53519,"close":0.53522,"volume":335.29998779296875},{"timestamp":1742404920000,"open":0.53523,"high":0.53525,"low":0.53516,"close":0.53519,"volume":282.1300048828125},{"timestamp":1742404980000,"open":0.53518,"high":0.53518,"low":0.53513,"close":0.53515,"volume":264.9200134277344},{"timestamp":1742405040000,"open":0.53514,"high":0.5352,"low":0.53511,"close":0.53512,"volume":361.5400085449219},{"timestamp":1742405100000,"open":0.53512,"high":0.53512,"low":0.53504,"close":0.53505,"volume":305.1300048828125},{"timestamp":1742405160000,"open":0.53504,"high":0.53513,"low":0.53502,"close":0.53504,"volume":438.30999755859375},{"timestamp":1742405220000,"open":0.53505,"high":0.53508,"low":0.53502,"close":0.53505,"volume":402.2799987792969},{"timestamp":1742405280000,"open":0.53504,"high":0.53509,"low":0.53502,"close":0.53502,"volume":384.8500061035156},{"timestamp":1742405340000,"open":0.53501,"high":0.53507,"low":0.53497,"close":0.53497,"volume":445.82000732421875},{"timestamp":1742405400000,"open":0.53497,"high":0.53498,"low":0.53485,"close":0.53486,"volume":502.3399963378906},{"timestamp":1742405460000,"open":0.53486,"high":0.53493,"low":0.53484,"close":0.53485,"volume":462.92999267578125},{"timestamp":1742405520000,"open":0.53485,"high":0.535,"low":0.53485,"close":0.535,"volume":375.1099853515625},{"timestamp":1742405580000,"open":0.53499,"high":0.53499,"low":0.5349,"close":0.53495,"volume":402.8299865722656},{"timestamp":1742405640000,"open":0.53493,"high":0.53495,"low":0.53488,"close":0.53495,"volume":219.24000549316406},{"timestamp":1742405700000,"open":0.53494,"high":0.53494,"low":0.53482,"close":0.53483,"volume":574.9099731445312},{"timestamp":1742405760000,"open":0.53481,"high":0.53485,"low":0.5347,"close":0.5347,"volume":543.6500244140625},{"timestamp":1742405820000,"open":0.5347,"high":0.53484,"low":0.5347,"close":0.53482,"volume":485.17999267578125},{"timestamp":1742405880000,"open":0.5348,"high":0.5349,"low":0.53476,"close":0.53477,"volume":463.3999938964844},{"timestamp":1742405940000,"open":0.5348,"high":0.53493,"low":0.5348,"close":0.53491,"volume":362.1600036621094},{"timestamp":1742406000000,"open":0.5349,"high":0.53491,"low":0.53481,"close":0.53481,"volume":152.6699981689453},{"timestamp":1742406060000,"open":0.53485,"high":0.53493,"low":0.53485,"close":0.53491,"volume":180.42999267578125},{"timestamp":1742406120000,"open":0.53492,"high":0.53498,"low":0.53489,"close":0.53492,"volume":351.44000244140625},{"timestamp":1742406180000,"open":0.53492,"high":0.53496,"low":0.5349,"close":0.53492,"volume":168.35000610351562},{"timestamp":1742406240000,"open":0.53493,"high":0.53494,"low":0.53487,"close":0.53493,"volume":441.5899963378906},{"timestamp":1742406300000,"open":0.53493,"high":0.53503,"low":0.53489,"close":0.53503,"volume":327.3500061035156},{"timestamp":1742406360000,"open":0.53505,"high":0.53513,"low":0.53505,"close":0.5351,"volume":322.2799987792969},{"timestamp":1742406420000,"open":0.5351,"high":0.5351,"low":0.53502,"close":0.53503,"volume":437.5899963378906},{"timestamp":1742406480000,"open":0.53504,"high":0.53504,"low":0.53491,"close":0.53491,"volume":337.07000732421875},{"timestamp":1742406540000,"open":0.53492,"high":0.53492,"low":0.53483,"close":0.53484,"volume":360.69000244140625},{"timestamp":1742406600000,"open":0.53485,"high":0.53492,"low":0.53482,"close":0.53484,"volume":380.5799865722656},{"timestamp":1742406660000,"open":0.53485,"high":0.53487,"low":0.5348,"close":0.53482,"volume":394.0899963378906},{"timestamp":1742406720000,"open":0.53481,"high":0.53489,"low":0.53476,"close":0.53477,"volume":376.1499938964844},{"timestamp":1742406780000,"open":0.53479,"high":0.53483,"low":0.53477,"close":0.53479,"volume":216.22000122070312},{"timestamp":1742406840000,"open":0.53478,"high":0.53493,"low":0.53477,"close":0.53493,"volume":316.5799865722656},{"timestamp":1742406900000,"open":0.53492,"high":0.5351,"low":0.53488,"close":0.5351,"volume":324.70001220703125},{"timestamp":1742406960000,"open":0.5351,"high":0.53522,"low":0.5351,"close":0.53522,"volume":133.1999969482422},{"timestamp":1742407020000,"open":0.53523,"high":0.53525,"low":0.5352,"close":0.53522,"volume":136},{"timestamp":1742407080000,"open":0.53526,"high":0.53528,"low":0.53514,"close":0.53515,"volume":319.2200012207031},{"timestamp":1742407140000,"open":0.53515,"high":0.53517,"low":0.53507,"close":0.53509,"volume":410.8800048828125},{"timestamp":1742407200000,"open":0.5349,"high":0.53597,"low":0.53477,"close":0.53583,"volume":2419.320068359375},{"timestamp":1742407260000,"open":0.53581,"high":0.53602,"low":0.53557,"close":0.5358,"volume":1105.800048828125},{"timestamp":1742407320000,"open":0.53579,"high":0.5361,"low":0.5357,"close":0.53591,"volume":866.7999877929688},{"timestamp":1742407380000,"open":0.53591,"high":0.5361,"low":0.53587,"close":0.53605,"volume":720.0800170898438},{"timestamp":1742407440000,"open":0.53604,"high":0.5363,"low":0.53604,"close":0.53625,"volume":965.8699951171875},{"timestamp":1742407500000,"open":0.53624,"high":0.53624,"low":0.53605,"close":0.53617,"volume":1287.3699951171875},{"timestamp":1742407560000,"open":0.53617,"high":0.53617,"low":0.53589,"close":0.53589,"volume":1172.510009765625},{"timestamp":1742407620000,"open":0.53591,"high":0.53593,"low":0.53576,"close":0.53593,"volume":976.010009765625},{"timestamp":1742407680000,"open":0.53592,"high":0.53611,"low":0.53589,"close":0.53611,"volume":950.0399780273438},{"timestamp":1742407740000,"open":0.53609,"high":0.53626,"low":0.53609,"close":0.53623,"volume":789.02001953125},{"timestamp":1742407800000,"open":0.53623,"high":0.53632,"low":0.53618,"close":0.53631,"volume":387.0400085449219},{"timestamp":1742407860000,"open":0.53631,"high":0.53643,"low":0.53625,"close":0.53625,"volume":616.1699829101562},{"timestamp":1742407920000,"open":0.53626,"high":0.53629,"low":0.53617,"close":0.53628,"volume":571.77001953125},{"timestamp":1742407980000,"open":0.53628,"high":0.53632,"low":0.53617,"close":0.53619,"volume":656.260009765625},{"timestamp":1742408040000,"open":0.53621,"high":0.53622,"low":0.536,"close":0.53602,"volume":316.80999755859375},{"timestamp":1742408100000,"open":0.53602,"high":0.53611,"low":0.53594,"close":0.536,"volume":684.989990234375},{"timestamp":1742408160000,"open":0.53603,"high":0.53617,"low":0.53603,"close":0.53611,"volume":594.4400024414062},{"timestamp":1742408220000,"open":0.53612,"high":0.53612,"low":0.5359,"close":0.53597,"volume":710.4099731445312},{"timestamp":1742408280000,"open":0.53597,"high":0.53613,"low":0.53593,"close":0.53611,"volume":557.9600219726562},{"timestamp":1742408340000,"open":0.5361,"high":0.5361,"low":0.53601,"close":0.53602,"volume":460.32000732421875},{"timestamp":1742408400000,"open":0.536,"high":0.5361,"low":0.53591,"close":0.53594,"volume":499.760009765625},{"timestamp":1742408460000,"open":0.53594,"high":0.53597,"low":0.53578,"close":0.53581,"volume":819.7100219726562},{"timestamp":1742408520000,"open":0.53579,"high":0.53597,"low":0.53571,"close":0.53596,"volume":721.5},{"timestamp":1742408580000,"open":0.53599,"high":0.53614,"low":0.53598,"close":0.53614,"volume":611.1699829101562},{"timestamp":1742408640000,"open":0.53614,"high":0.53632,"low":0.53612,"close":0.53612,"volume":662.75},{"timestamp":1742408700000,"open":0.53613,"high":0.53632,"low":0.53609,"close":0.53627,"volume":645.4299926757812},{"timestamp":1742408760000,"open":0.53626,"high":0.53629,"low":0.53602,"close":0.53607,"volume":614.3900146484375},{"timestamp":1742408820000,"open":0.53608,"high":0.53613,"low":0.53598,"close":0.53604,"volume":785.7000122070312},{"timestamp":1742408880000,"open":0.53603,"high":0.53614,"low":0.53603,"close":0.53605,"volume":594.010009765625},{"timestamp":1742408940000,"open":0.53605,"high":0.5361,"low":0.53605,"close":0.53607,"volume":506.739990234375},{"timestamp":1742409000000,"open":0.53606,"high":0.53617,"low":0.53599,"close":0.53601,"volume":528.9600219726562},{"timestamp":1742409060000,"open":0.53602,"high":0.5362,"low":0.53593,"close":0.53617,"volume":628.6300048828125},{"timestamp":1742409120000,"open":0.53616,"high":0.53629,"low":0.53616,"close":0.5362,"volume":631},{"timestamp":1742409180000,"open":0.53621,"high":0.53631,"low":0.53618,"close":0.53624,"volume":754.7899780273438},{"timestamp":1742409240000,"open":0.53625,"high":0.53647,"low":0.53619,"close":0.53643,"volume":655.9299926757812},{"timestamp":1742409300000,"open":0.53643,"high":0.53658,"low":0.53643,"close":0.53651,"volume":593.7000122070312},{"timestamp":1742409360000,"open":0.53653,"high":0.53673,"low":0.53649,"close":0.5365,"volume":662.72998046875},{"timestamp":1742409420000,"open":0.53652,"high":0.53664,"low":0.53651,"close":0.53652,"volume":737.780029296875},{"timestamp":1742409480000,"open":0.53652,"high":0.53652,"low":0.53625,"close":0.53627,"volume":890.8699951171875},{"timestamp":1742409540000,"open":0.53625,"high":0.53642,"low":0.53615,"close":0.53642,"volume":730.2100219726562},{"timestamp":1742409600000,"open":0.53641,"high":0.53663,"low":0.53641,"close":0.53646,"volume":1011.6199951171875},{"timestamp":1742409660000,"open":0.53646,"high":0.53691,"low":0.53641,"close":0.53686,"volume":1020.780029296875},{"timestamp":1742409720000,"open":0.53687,"high":0.5371,"low":0.5368,"close":0.53709,"volume":1479.2099609375},{"timestamp":1742409780000,"open":0.53709,"high":0.53724,"low":0.53709,"close":0.53713,"volume":1204.5999755859375},{"timestamp":1742409840000,"open":0.53711,"high":0.53726,"low":0.53699,"close":0.53726,"volume":1114.7900390625},{"timestamp":1742409900000,"open":0.53727,"high":0.53728,"low":0.53704,"close":0.53707,"volume":842.1900024414062},{"timestamp":1742409960000,"open":0.53707,"high":0.53707,"low":0.53681,"close":0.53685,"volume":1051.27001953125},{"timestamp":1742410020000,"open":0.53686,"high":0.53699,"low":0.53676,"close":0.53699,"volume":1021.969970703125},{"timestamp":1742410080000,"open":0.53698,"high":0.53703,"low":0.53679,"close":0.5368,"volume":880.3499755859375},{"timestamp":1742410140000,"open":0.5368,"high":0.53705,"low":0.5368,"close":0.53692,"volume":805.6400146484375},{"timestamp":1742410200000,"open":0.53691,"high":0.53704,"low":0.53689,"close":0.53689,"volume":862.030029296875},{"timestamp":1742410260000,"open":0.53688,"high":0.53689,"low":0.53673,"close":0.53681,"volume":777.5700073242188},{"timestamp":1742410320000,"open":0.53683,"high":0.53689,"low":0.53676,"close":0.53681,"volume":839.3800048828125},{"timestamp":1742410380000,"open":0.5368,"high":0.53689,"low":0.53677,"close":0.53683,"volume":802.4299926757812},{"timestamp":1742410440000,"open":0.53685,"high":0.53685,"low":0.53671,"close":0.53682,"volume":1111.8499755859375},{"timestamp":1742410500000,"open":0.53683,"high":0.5369,"low":0.53668,"close":0.5369,"volume":1081.4200439453125},{"timestamp":1742410560000,"open":0.53691,"high":0.53708,"low":0.53691,"close":0.53707,"volume":836.1900024414062},{"timestamp":1742410620000,"open":0.53708,"high":0.53719,"low":0.53702,"close":0.53708,"volume":685.510009765625},{"timestamp":1742410680000,"open":0.53707,"high":0.53715,"low":0.53698,"close":0.53702,"volume":844.4099731445312},{"timestamp":1742410740000,"open":0.537,"high":0.53711,"low":0.53688,"close":0.53703,"volume":910.280029296875},{"timestamp":1742410800000,"open":0.53702,"high":0.5371,"low":0.53686,"close":0.53692,"volume":1104.1500244140625},{"timestamp":1742410860000,"open":0.53692,"high":0.53693,"low":0.5368,"close":0.53681,"volume":902.25},{"timestamp":1742410920000,"open":0.53681,"high":0.53693,"low":0.53678,"close":0.53689,"volume":891.239990234375},{"timestamp":1742410980000,"open":0.53689,"high":0.53695,"low":0.53679,"close":0.53693,"volume":667.8499755859375},{"timestamp":1742411040000,"open":0.53695,"high":0.53705,"low":0.5369,"close":0.53696,"volume":549.9600219726562},{"timestamp":1742411100000,"open":0.53696,"high":0.53702,"low":0.53677,"close":0.53677,"volume":942.7999877929688},{"timestamp":1742411160000,"open":0.53678,"high":0.53686,"low":0.53677,"close":0.53684,"volume":607.1900024414062},{"timestamp":1742411220000,"open":0.53684,"high":0.53706,"low":0.53681,"close":0.53705,"volume":770.8400268554688},{"timestamp":1742411280000,"open":0.53706,"high":0.53726,"low":0.53702,"close":0.53726,"volume":618.489990234375},{"timestamp":1742411340000,"open":0.53725,"high":0.53727,"low":0.5371,"close":0.53714,"volume":751.8200073242188},{"timestamp":1742411400000,"open":0.53713,"high":0.53726,"low":0.53713,"close":0.53724,"volume":386.739990234375},{"timestamp":1742411460000,"open":0.53724,"high":0.53724,"low":0.53688,"close":0.5369,"volume":680.719970703125},{"timestamp":1742411520000,"open":0.5369,"high":0.53694,"low":0.53678,"close":0.53685,"volume":623.2100219726562},{"timestamp":1742411580000,"open":0.53685,"high":0.53688,"low":0.53679,"close":0.53682,"volume":592.1900024414062},{"timestamp":1742411640000,"open":0.5368,"high":0.5368,"low":0.53665,"close":0.53666,"volume":696.1699829101562},{"timestamp":1742411700000,"open":0.53671,"high":0.53675,"low":0.53665,"close":0.5367,"volume":581.1699829101562},{"timestamp":1742411760000,"open":0.53669,"high":0.53671,"low":0.53643,"close":0.53643,"volume":631},{"timestamp":1742411820000,"open":0.53641,"high":0.53643,"low":0.53619,"close":0.53624,"volume":1078.1500244140625},{"timestamp":1742411880000,"open":0.53622,"high":0.53628,"low":0.53612,"close":0.53622,"volume":722.969970703125},{"timestamp":1742411940000,"open":0.5362,"high":0.53621,"low":0.53613,"close":0.53615,"volume":554.3099975585938},{"timestamp":1742412000000,"open":0.53616,"high":0.53628,"low":0.53614,"close":0.53621,"volume":619.8900146484375},{"timestamp":1742412060000,"open":0.5362,"high":0.5362,"low":0.53608,"close":0.53617,"volume":584.1300048828125},{"timestamp":1742412120000,"open":0.53619,"high":0.53621,"low":0.53607,"close":0.53607,"volume":497.42999267578125},{"timestamp":1742412180000,"open":0.53606,"high":0.53607,"low":0.53589,"close":0.53591,"volume":649.280029296875},{"timestamp":1742412240000,"open":0.53589,"high":0.53606,"low":0.53589,"close":0.53603,"volume":702.9000244140625},{"timestamp":1742412300000,"open":0.53604,"high":0.53604,"low":0.53594,"close":0.53604,"volume":696.7100219726562},{"timestamp":1742412360000,"open":0.53605,"high":0.53607,"low":0.53596,"close":0.536,"volume":534.8599853515625},{"timestamp":1742412420000,"open":0.53605,"high":0.53611,"low":0.536,"close":0.53609,"volume":538.5499877929688},{"timestamp":1742412480000,"open":0.53611,"high":0.53614,"low":0.53607,"close":0.53608,"volume":689.1900024414062},{"timestamp":1742412540000,"open":0.53607,"high":0.53609,"low":0.53602,"close":0.53609,"volume":621.9600219726562},{"timestamp":1742412600000,"open":0.53608,"high":0.53614,"low":0.53597,"close":0.53608,"volume":638.0900268554688},{"timestamp":1742412660000,"open":0.53609,"high":0.53614,"low":0.53597,"close":0.53599,"volume":579.4500122070312},{"timestamp":1742412720000,"open":0.536,"high":0.53609,"low":0.53597,"close":0.53608,"volume":550.6900024414062},{"timestamp":1742412780000,"open":0.53609,"high":0.53642,"low":0.53609,"close":0.53641,"volume":761.8099975585938},{"timestamp":1742412840000,"open":0.53642,"high":0.53647,"low":0.53632,"close":0.53636,"volume":533.8300170898438},{"timestamp":1742412900000,"open":0.53634,"high":0.53644,"low":0.53633,"close":0.53643,"volume":449.3299865722656},{"timestamp":1742412960000,"open":0.53642,"high":0.53646,"low":0.53635,"close":0.53643,"volume":493.30999755859375},{"timestamp":1742413020000,"open":0.53643,"high":0.5366,"low":0.53643,"close":0.53658,"volume":453.5799865722656},{"timestamp":1742413080000,"open":0.53658,"high":0.53661,"low":0.53656,"close":0.53658,"volume":289.9200134277344},{"timestamp":1742413140000,"open":0.53657,"high":0.53657,"low":0.53648,"close":0.53651,"volume":367.6000061035156},{"timestamp":1742413200000,"open":0.53652,"high":0.53654,"low":0.53644,"close":0.53648,"volume":365.3599853515625},{"timestamp":1742413260000,"open":0.53651,"high":0.53653,"low":0.53647,"close":0.53651,"volume":291.010009765625},{"timestamp":1742413320000,"open":0.5365,"high":0.53653,"low":0.53647,"close":0.53651,"volume":290.5400085449219},{"timestamp":1742413380000,"open":0.53651,"high":0.53653,"low":0.53648,"close":0.53648,"volume":224.02000427246094},{"timestamp":1742413440000,"open":0.53647,"high":0.53652,"low":0.53638,"close":0.5365,"volume":420.07000732421875},{"timestamp":1742413500000,"open":0.53649,"high":0.53656,"low":0.53649,"close":0.53654,"volume":190.10000610351562},{"timestamp":1742413560000,"open":0.53653,"high":0.53653,"low":0.53639,"close":0.53641,"volume":358.7799987792969},{"timestamp":1742413620000,"open":0.53637,"high":0.5364,"low":0.53628,"close":0.53629,"volume":371.3500061035156},{"timestamp":1742413680000,"open":0.53628,"high":0.53634,"low":0.53628,"close":0.53633,"volume":308.45001220703125},{"timestamp":1742413740000,"open":0.53632,"high":0.53643,"low":0.53632,"close":0.53643,"volume":292.7699890136719},{"timestamp":1742413800000,"open":0.53644,"high":0.53654,"low":0.53642,"close":0.53653,"volume":349.2200012207031},{"timestamp":1742413860000,"open":0.53653,"high":0.53656,"low":0.53647,"close":0.53656,"volume":279.92999267578125},{"timestamp":1742413920000,"open":0.53655,"high":0.53659,"low":0.53653,"close":0.53654,"volume":204.86000061035156},{"timestamp":1742413980000,"open":0.53655,"high":0.53657,"low":0.53653,"close":0.53653,"volume":251.4600067138672},{"timestamp":1742414040000,"open":0.53651,"high":0.53652,"low":0.53646,"close":0.53652,"volume":332.6600036621094},{"timestamp":1742414100000,"open":0.53653,"high":0.53662,"low":0.53653,"close":0.53661,"volume":240.25},{"timestamp":1742414160000,"open":0.53661,"high":0.53662,"low":0.53653,"close":0.53659,"volume":262.8500061035156},{"timestamp":1742414220000,"open":0.5366,"high":0.53661,"low":0.53655,"close":0.53659,"volume":274.6600036621094},{"timestamp":1742414280000,"open":0.53659,"high":0.53659,"low":0.53649,"close":0.53651,"volume":348.989990234375},{"timestamp":1742414340000,"open":0.53653,"high":0.5366,"low":0.53653,"close":0.53657,"volume":407.1600036621094},{"timestamp":1742414400000,"open":0.53657,"high":0.53663,"low":0.53654,"close":0.53663,"volume":217.74000549316406},{"timestamp":1742414460000,"open":0.53662,"high":0.53667,"low":0.53662,"close":0.53665,"volume":182.05999755859375},{"timestamp":1742414520000,"open":0.53663,"high":0.53668,"low":0.53663,"close":0.53664,"volume":164.8800048828125},{"timestamp":1742414580000,"open":0.53663,"high":0.53663,"low":0.5366,"close":0.53661,"volume":52},{"timestamp":1742414640000,"open":0.5366,"high":0.5366,"low":0.53655,"close":0.53656,"volume":112.37999725341797},{"timestamp":1742414700000,"open":0.53656,"high":0.53656,"low":0.53654,"close":0.53656,"volume":117.31999969482422},{"timestamp":1742414760000,"open":0.53655,"high":0.53655,"low":0.53654,"close":0.53655,"volume":58.790000915527344},{"timestamp":1742414880000,"open":0.53653,"high":0.53653,"low":0.53643,"close":0.53649,"volume":127.80999755859375},{"timestamp":1742414940000,"open":0.53651,"high":0.53651,"low":0.53648,"close":0.5365,"volume":76.16000366210938},{"timestamp":1742415000000,"open":0.5365,"high":0.53656,"low":0.5365,"close":0.53656,"volume":62.060001373291016},{"timestamp":1742415060000,"open":0.53657,"high":0.53666,"low":0.53657,"close":0.53664,"volume":151.0399932861328},{"timestamp":1742415120000,"open":0.53665,"high":0.53673,"low":0.53665,"close":0.53671,"volume":82.41999816894531},{"timestamp":1742415180000,"open":0.53671,"high":0.53672,"low":0.53669,"close":0.5367,"volume":79.68000030517578},{"timestamp":1742415240000,"open":0.5367,"high":0.53678,"low":0.53668,"close":0.53678,"volume":186.47999572753906},{"timestamp":1742415300000,"open":0.53679,"high":0.53679,"low":0.53673,"close":0.53674,"volume":132.99000549316406},{"timestamp":1742415360000,"open":0.53674,"high":0.53681,"low":0.53674,"close":0.53679,"volume":130.75999450683594},{"timestamp":1742415420000,"open":0.53681,"high":0.53682,"low":0.53677,"close":0.53682,"volume":165.27999877929688},{"timestamp":1742415480000,"open":0.53682,"high":0.53684,"low":0.53679,"close":0.53679,"volume":64.37999725341797},{"timestamp":1742415540000,"open":0.53676,"high":0.53677,"low":0.53673,"close":0.53673,"volume":129.8800048828125},{"timestamp":1742415600000,"open":0.53675,"high":0.53678,"low":0.53674,"close":0.53674,"volume":124.72000122070312},{"timestamp":1742415660000,"open":0.53674,"high":0.53674,"low":0.53674,"close":0.53674,"volume":19.360000610351562},{"timestamp":1742415720000,"open":0.53673,"high":0.53675,"low":0.53673,"close":0.53675,"volume":55.33000183105469},{"timestamp":1742415780000,"open":0.53675,"high":0.53676,"low":0.53673,"close":0.53675,"volume":98.94999694824219},{"timestamp":1742415840000,"open":0.53676,"high":0.53677,"low":0.53676,"close":0.53677,"volume":27.670000076293945},{"timestamp":1742415900000,"open":0.53678,"high":0.53681,"low":0.53678,"close":0.53681,"volume":49.2400016784668},{"timestamp":1742415960000,"open":0.53681,"high":0.53681,"low":0.53678,"close":0.53678,"volume":89.30000305175781},{"timestamp":1742416020000,"open":0.53679,"high":0.53679,"low":0.53679,"close":0.53679,"volume":49.27000045776367},{"timestamp":1742416080000,"open":0.53679,"high":0.53679,"low":0.53677,"close":0.53677,"volume":37.08000183105469},{"timestamp":1742416140000,"open":0.53677,"high":0.53678,"low":0.53668,"close":0.53669,"volume":200.8699951171875},{"timestamp":1742416200000,"open":0.53669,"high":0.53674,"low":0.53669,"close":0.53674,"volume":65.8499984741211},{"timestamp":1742416260000,"open":0.53669,"high":0.53673,"low":0.53669,"close":0.53673,"volume":68.61000061035156},{"timestamp":1742416320000,"open":0.53671,"high":0.53673,"low":0.53669,"close":0.53672,"volume":44.2599983215332},{"timestamp":1742416380000,"open":0.53673,"high":0.53675,"low":0.53672,"close":0.53675,"volume":105.51000213623047},{"timestamp":1742416440000,"open":0.53676,"high":0.53676,"low":0.53675,"close":0.53675,"volume":33.20000076293945},{"timestamp":1742416500000,"open":0.53675,"high":0.53686,"low":0.53675,"close":0.53685,"volume":216.38999938964844},{"timestamp":1742416560000,"open":0.53685,"high":0.53685,"low":0.53683,"close":0.53683,"volume":89.83999633789062},{"timestamp":1742416620000,"open":0.53683,"high":0.53686,"low":0.53683,"close":0.53684,"volume":94.05999755859375},{"timestamp":1742416680000,"open":0.53683,"high":0.53684,"low":0.53683,"close":0.53684,"volume":46.11000061035156},{"timestamp":1742416740000,"open":0.53685,"high":0.53686,"low":0.53685,"close":0.53685,"volume":18.809999465942383},{"timestamp":1742416800000,"open":0.53685,"high":0.5369,"low":0.53685,"close":0.53688,"volume":117.37000274658203},{"timestamp":1742416860000,"open":0.53691,"high":0.53694,"low":0.5369,"close":0.5369,"volume":157.75999450683594},{"timestamp":1742416920000,"open":0.53691,"high":0.53691,"low":0.53683,"close":0.53684,"volume":105.33999633789062},{"timestamp":1742416980000,"open":0.53685,"high":0.53685,"low":0.5368,"close":0.5368,"volume":209.75999450683594},{"timestamp":1742417040000,"open":0.53681,"high":0.53681,"low":0.53679,"close":0.53679,"volume":97.95999908447266},{"timestamp":1742417100000,"open":0.53681,"high":0.53681,"low":0.53679,"close":0.5368,"volume":54.22999954223633},{"timestamp":1742417160000,"open":0.53683,"high":0.53687,"low":0.53682,"close":0.53687,"volume":168.4199981689453},{"timestamp":1742417220000,"open":0.53686,"high":0.53686,"low":0.53686,"close":0.53686,"volume":8.859999656677246},{"timestamp":1742417280000,"open":0.53688,"high":0.53688,"low":0.53687,"close":0.53687,"volume":23.799999237060547},{"timestamp":1742417340000,"open":0.53685,"high":0.53686,"low":0.5368,"close":0.53684,"volume":282.8299865722656},{"timestamp":1742417400000,"open":0.53685,"high":0.53687,"low":0.53681,"close":0.53687,"volume":147.75},{"timestamp":1742417460000,"open":0.53687,"high":0.53688,"low":0.53687,"close":0.53687,"volume":63.11000061035156},{"timestamp":1742417520000,"open":0.53688,"high":0.53688,"low":0.53684,"close":0.53687,"volume":104.06999969482422},{"timestamp":1742417580000,"open":0.53689,"high":0.53689,"low":0.53686,"close":0.53686,"volume":115.47000122070312},{"timestamp":1742417640000,"open":0.53687,"high":0.53687,"low":0.53682,"close":0.53683,"volume":180.05999755859375},{"timestamp":1742417700000,"open":0.53571,"high":0.53574,"low":0.53569,"close":0.53569,"volume":94.63999938964844},{"timestamp":1742417760000,"open":0.53569,"high":0.53569,"low":0.53564,"close":0.53564,"volume":174.8800048828125},{"timestamp":1742417820000,"open":0.53564,"high":0.53568,"low":0.53564,"close":0.53567,"volume":304.5799865722656},{"timestamp":1742417880000,"open":0.53563,"high":0.53565,"low":0.53563,"close":0.53564,"volume":245.9600067138672},{"timestamp":1742417940000,"open":0.53565,"high":0.53565,"low":0.53565,"close":0.53565,"volume":27.690000534057617},{"timestamp":1742421660000,"open":0.53627,"high":0.53629,"low":0.53627,"close":0.53629,"volume":13.829999923706055},{"timestamp":1742421720000,"open":0.53629,"high":0.53644,"low":0.53629,"close":0.53644,"volume":113.43000030517578},{"timestamp":1742421780000,"open":0.53647,"high":0.53655,"low":0.53646,"close":0.53655,"volume":109.54000091552734},{"timestamp":1742421840000,"open":0.53657,"high":0.53666,"low":0.53657,"close":0.53665,"volume":129.49000549316406},{"timestamp":1742421900000,"open":0.53667,"high":0.53685,"low":0.53667,"close":0.53685,"volume":345.1400146484375},{"timestamp":1742421960000,"open":0.53686,"high":0.53692,"low":0.53683,"close":0.53692,"volume":137.2100067138672},{"timestamp":1742422020000,"open":0.53691,"high":0.537,"low":0.53691,"close":0.53699,"volume":260.260009765625},{"timestamp":1742422080000,"open":0.53699,"high":0.53703,"low":0.53699,"close":0.53703,"volume":60.86000061035156},{"timestamp":1742422140000,"open":0.53704,"high":0.53707,"low":0.53704,"close":0.53706,"volume":112.13999938964844},{"timestamp":1742422200000,"open":0.53707,"high":0.53707,"low":0.53705,"close":0.53707,"volume":71.38999938964844},{"timestamp":1742422260000,"open":0.53707,"high":0.5371,"low":0.53705,"close":0.5371,"volume":142.60000610351562},{"timestamp":1742422320000,"open":0.53709,"high":0.53709,"low":0.53709,"close":0.53709,"volume":42.2400016784668},{"timestamp":1742422380000,"open":0.5371,"high":0.53712,"low":0.53709,"close":0.5371,"volume":58.81999969482422},{"timestamp":1742422440000,"open":0.53711,"high":0.53711,"low":0.53711,"close":0.53711,"volume":5.53000020980835},{"timestamp":1742422500000,"open":0.5371,"high":0.5373,"low":0.5371,"close":0.5373,"volume":237.8699951171875},{"timestamp":1742422560000,"open":0.53728,"high":0.5373,"low":0.53723,"close":0.53725,"volume":182.77999877929688},{"timestamp":1742422620000,"open":0.53727,"high":0.53728,"low":0.53724,"close":0.53726,"volume":110.63999938964844},{"timestamp":1742422680000,"open":0.53727,"high":0.53728,"low":0.53723,"close":0.53723,"volume":173.02000427246094},{"timestamp":1742422740000,"open":0.53724,"high":0.53725,"low":0.53717,"close":0.53718,"volume":176.50999450683594},{"timestamp":1742422800000,"open":0.53719,"high":0.53723,"low":0.53718,"close":0.53722,"volume":161.72999572753906},{"timestamp":1742422860000,"open":0.53722,"high":0.53722,"low":0.53719,"close":0.5372,"volume":59.189998626708984},{"timestamp":1742422920000,"open":0.53718,"high":0.53721,"low":0.53718,"close":0.5372,"volume":111.02999877929688},{"timestamp":1742422980000,"open":0.5372,"high":0.5372,"low":0.5372,"close":0.5372,"volume":19.3700008392334},{"timestamp":1742423040000,"open":0.53719,"high":0.5372,"low":0.53717,"close":0.53717,"volume":80.97000122070312},{"timestamp":1742423100000,"open":0.53719,"high":0.53719,"low":0.53716,"close":0.53717,"volume":72.66000366210938},{"timestamp":1742423160000,"open":0.53716,"high":0.53717,"low":0.53716,"close":0.53717,"volume":33.939998626708984},{"timestamp":1742423220000,"open":0.53718,"high":0.53718,"low":0.53716,"close":0.53718,"volume":37.61000061035156},{"timestamp":1742423280000,"open":0.5372,"high":0.5372,"low":0.53717,"close":0.53718,"volume":63.25},{"timestamp":1742423340000,"open":0.53716,"high":0.5372,"low":0.53716,"close":0.53717,"volume":79.27999877929688},{"timestamp":1742423400000,"open":0.53717,"high":0.53718,"low":0.53716,"close":0.53717,"volume":50.880001068115234},{"timestamp":1742423460000,"open":0.53715,"high":0.53718,"low":0.53714,"close":0.53714,"volume":126.13999938964844},{"timestamp":1742423520000,"open":0.53713,"high":0.53714,"low":0.53712,"close":0.53713,"volume":57.540000915527344},{"timestamp":1742423580000,"open":0.53712,"high":0.53712,"low":0.53712,"close":0.53712,"volume":10.510000228881836},{"timestamp":1742423640000,"open":0.53713,"high":0.53713,"low":0.53712,"close":0.53712,"volume":37.61000061035156},{"timestamp":1742423700000,"open":0.53711,"high":0.53711,"low":0.53711,"close":0.53711,"volume":33.02000045776367},{"timestamp":1742423760000,"open":0.5371,"high":0.5371,"low":0.53706,"close":0.53706,"volume":105.69999694824219},{"timestamp":1742423820000,"open":0.53709,"high":0.53709,"low":0.53706,"close":0.53708,"volume":53.099998474121094},{"timestamp":1742423880000,"open":0.53709,"high":0.53713,"low":0.53709,"close":0.53711,"volume":72.08999633789062},{"timestamp":1742423940000,"open":0.53712,"high":0.53712,"low":0.5371,"close":0.53712,"volume":83.7300033569336},{"timestamp":1742424000000,"open":0.53711,"high":0.53714,"low":0.53711,"close":0.53713,"volume":96.27999877929688},{"timestamp":1742424060000,"open":0.53712,"high":0.53712,"low":0.5371,"close":0.53711,"volume":40.939998626708984},{"timestamp":1742424120000,"open":0.5371,"high":0.53712,"low":0.53706,"close":0.53706,"volume":109.19000244140625},{"timestamp":1742424180000,"open":0.53707,"high":0.53707,"low":0.53706,"close":0.53707,"volume":65.83000183105469},{"timestamp":1742424240000,"open":0.53706,"high":0.53708,"low":0.53704,"close":0.53704,"volume":99.23999786376953},{"timestamp":1742424300000,"open":0.53706,"high":0.53706,"low":0.53703,"close":0.53705,"volume":54.790000915527344},{"timestamp":1742424360000,"open":0.53704,"high":0.53707,"low":0.53704,"close":0.53707,"volume":74.33000183105469},{"timestamp":1742424420000,"open":0.53707,"high":0.53708,"low":0.53706,"close":0.53707,"volume":120.25},{"timestamp":1742424480000,"open":0.53708,"high":0.53709,"low":0.53708,"close":0.53708,"volume":37.2599983215332},{"timestamp":1742424540000,"open":0.53708,"high":0.53709,"low":0.53707,"close":0.53707,"volume":83.55000305175781},{"timestamp":1742424600000,"open":0.53707,"high":0.53707,"low":0.53706,"close":0.53707,"volume":77.30000305175781},{"timestamp":1742424660000,"open":0.53706,"high":0.53712,"low":0.53706,"close":0.5371,"volume":296.95001220703125},{"timestamp":1742424720000,"open":0.53712,"high":0.53713,"low":0.53709,"close":0.53712,"volume":133.72000122070312},{"timestamp":1742424780000,"open":0.53712,"high":0.53713,"low":0.53711,"close":0.53713,"volume":73.5999984741211},{"timestamp":1742424840000,"open":0.53711,"high":0.53713,"low":0.53711,"close":0.53713,"volume":114.75},{"timestamp":1742424900000,"open":0.53711,"high":0.53714,"low":0.53711,"close":0.53714,"volume":26.200000762939453},{"timestamp":1742424960000,"open":0.53712,"high":0.53714,"low":0.53711,"close":0.53712,"volume":107.36000061035156},{"timestamp":1742425020000,"open":0.5371,"high":0.53712,"low":0.5371,"close":0.53711,"volume":106.97000122070312},{"timestamp":1742425800000,"open":0.53702,"high":0.53707,"low":0.53699,"close":0.53705,"volume":274.2699890136719},{"timestamp":1742425860000,"open":0.53707,"high":0.53707,"low":0.53701,"close":0.53701,"volume":118.95999908447266},{"timestamp":1742425920000,"open":0.53701,"high":0.53702,"low":0.537,"close":0.53701,"volume":61.61000061035156},{"timestamp":1742425980000,"open":0.53702,"high":0.53702,"low":0.537,"close":0.53702,"volume":91.4800033569336},{"timestamp":1742426040000,"open":0.53702,"high":0.53703,"low":0.53701,"close":0.53701,"volume":68.06999969482422},{"timestamp":1742426100000,"open":0.53701,"high":0.53702,"low":0.53701,"close":0.53702,"volume":48.689998626708984},{"timestamp":1742426160000,"open":0.53702,"high":0.53703,"low":0.53701,"close":0.53701,"volume":68.05999755859375},{"timestamp":1742426220000,"open":0.53702,"high":0.53702,"low":0.53698,"close":0.53699,"volume":64.91999816894531},{"timestamp":1742426280000,"open":0.53698,"high":0.53704,"low":0.53698,"close":0.53703,"volume":76.7300033569336},{"timestamp":1742426340000,"open":0.53704,"high":0.53704,"low":0.53703,"close":0.53703,"volume":54.779998779296875},{"timestamp":1742426400000,"open":0.53703,"high":0.53705,"low":0.537,"close":0.53701,"volume":139.25999450683594},{"timestamp":1742426460000,"open":0.53701,"high":0.53702,"low":0.53699,"close":0.53701,"volume":168.2100067138672},{"timestamp":1742426520000,"open":0.53702,"high":0.53702,"low":0.53696,"close":0.53698,"volume":147.42999267578125},{"timestamp":1742426580000,"open":0.53696,"high":0.53696,"low":0.53693,"close":0.53693,"volume":78.20999908447266},{"timestamp":1742426640000,"open":0.53693,"high":0.53694,"low":0.53692,"close":0.53693,"volume":69.70999908447266},{"timestamp":1742426700000,"open":0.53693,"high":0.53697,"low":0.53693,"close":0.53696,"volume":109.01000213623047},{"timestamp":1742426760000,"open":0.53697,"high":0.53697,"low":0.53696,"close":0.53696,"volume":53.869998931884766},{"timestamp":1742426820000,"open":0.53695,"high":0.53696,"low":0.53694,"close":0.53696,"volume":121.37000274658203},{"timestamp":1742426880000,"open":0.53697,"high":0.53698,"low":0.53694,"close":0.53698,"volume":112.33000183105469},{"timestamp":1742426940000,"open":0.53696,"high":0.53701,"low":0.53696,"close":0.53701,"volume":88.72000122070312},{"timestamp":1742427000000,"open":0.537,"high":0.53703,"low":0.53699,"close":0.53702,"volume":150.1300048828125},{"timestamp":1742427060000,"open":0.53702,"high":0.53706,"low":0.53702,"close":0.53704,"volume":122},{"timestamp":1742427120000,"open":0.53705,"high":0.53705,"low":0.537,"close":0.537,"volume":150.9499969482422},{"timestamp":1742427180000,"open":0.53701,"high":0.53703,"low":0.53701,"close":0.53703,"volume":73.25},{"timestamp":1742427240000,"open":0.53702,"high":0.53702,"low":0.53702,"close":0.53702,"volume":5.53000020980835},{"timestamp":1742427300000,"open":0.53703,"high":0.53703,"low":0.537,"close":0.53702,"volume":105.94999694824219},{"timestamp":1742427360000,"open":0.53701,"high":0.53703,"low":0.53701,"close":0.53702,"volume":79.68000030517578},{"timestamp":1742427420000,"open":0.53701,"high":0.53704,"low":0.53701,"close":0.53702,"volume":126.04000091552734},{"timestamp":1742427480000,"open":0.53704,"high":0.53704,"low":0.53702,"close":0.53702,"volume":61.04999923706055},{"timestamp":1742427540000,"open":0.53702,"high":0.53707,"low":0.53701,"close":0.53705,"volume":126.83000183105469},{"timestamp":1742427600000,"open":0.53707,"high":0.53707,"low":0.53704,"close":0.53707,"volume":108.12999725341797},{"timestamp":1742427660000,"open":0.53708,"high":0.53708,"low":0.53706,"close":0.53708,"volume":76.18000030517578},{"timestamp":1742427720000,"open":0.53707,"high":0.53712,"low":0.53707,"close":0.5371,"volume":120.51000213623047},{"timestamp":1742427780000,"open":0.53711,"high":0.53711,"low":0.53708,"close":0.53709,"volume":108.81999969482422},{"timestamp":1742427840000,"open":0.53711,"high":0.53712,"low":0.5371,"close":0.53712,"volume":96.29000091552734},{"timestamp":1742427900000,"open":0.53712,"high":0.53712,"low":0.5371,"close":0.5371,"volume":132.25999450683594},{"timestamp":1742427960000,"open":0.53711,"high":0.53716,"low":0.5371,"close":0.53716,"volume":135.57000732421875},{"timestamp":1742428020000,"open":0.53716,"high":0.53717,"low":0.53713,"close":0.53713,"volume":212.47999572753906},{"timestamp":1742428080000,"open":0.53713,"high":0.53716,"low":0.53713,"close":0.53715,"volume":110.66999816894531},{"timestamp":1742428140000,"open":0.53715,"high":0.53715,"low":0.53713,"close":0.53713,"volume":51.099998474121094},{"timestamp":1742428200000,"open":0.53712,"high":0.53713,"low":0.53712,"close":0.53713,"volume":19.3700008392334},{"timestamp":1742428260000,"open":0.53711,"high":0.53719,"low":0.5371,"close":0.53718,"volume":125.5999984741211},{"timestamp":1742428320000,"open":0.53719,"high":0.53719,"low":0.53715,"close":0.53715,"volume":70.2699966430664},{"timestamp":1742428380000,"open":0.53715,"high":0.53715,"low":0.53715,"close":0.53715,"volume":34.5},{"timestamp":1742428440000,"open":0.53716,"high":0.53716,"low":0.53716,"close":0.53716,"volume":16.600000381469727},{"timestamp":1742428560000,"open":0.53717,"high":0.53721,"low":0.53717,"close":0.53721,"volume":59.7599983215332},{"timestamp":1742428620000,"open":0.53721,"high":0.53721,"low":0.53719,"close":0.53721,"volume":84.66999816894531},{"timestamp":1742428680000,"open":0.53721,"high":0.53723,"low":0.5372,"close":0.53722,"volume":110.30999755859375},{"timestamp":1742428740000,"open":0.53721,"high":0.53722,"low":0.5372,"close":0.53722,"volume":148.85000610351562}]