[{"timestamp":1742360400000,"open":0.53572,"high":0.53588,"low":0.53572,"close":0.53588,"volume":152.92999267578125},{"timestamp":1742360460000,"open":0.53588,"high":0.53595,"low":0.53584,"close":0.53594,"volume":281.8299865722656},{"timestamp":1742360520000,"open":0.53594,"high":0.53603,"low":0.53591,"close":0.53596,"volume":328.510009765625},{"timestamp":1742360580000,"open":0.53596,"high":0.53602,"low":0.53591,"close":0.53594,"volume":366.80999755859375},{"timestamp":1742360640000,"open":0.53592,"high":0.53713,"low":0.53584,"close":0.53594,"volume":622.280029296875},{"timestamp":1742360700000,"open":0.53595,"high":0.53597,"low":0.53593,"close":0.53595,"volume":209.50999450683594},{"timestamp":1742360760000,"open":0.53596,"high":0.53599,"low":0.53596,"close":0.53597,"volume":60.650001525878906},{"timestamp":1742360820000,"open":0.53598,"high":0.536,"low":0.53597,"close":0.53599,"volume":112.47000122070312},{"timestamp":1742360880000,"open":0.53599,"high":0.53599,"low":0.53587,"close":0.53589,"volume":173.75999450683594},{"timestamp":1742360940000,"open":0.53588,"high":0.5359,"low":0.53588,"close":0.53589,"volume":125.43000030517578},{"timestamp":1742361000000,"open":0.53589,"high":0.53593,"low":0.53589,"close":0.53593,"volume":155.02999877929688},{"timestamp":1742361060000,"open":0.53592,"high":0.53602,"low":0.53592,"close":0.53601,"volume":293.4700012207031},{"timestamp":1742361120000,"open":0.53602,"high":0.53602,"low":0.53597,"close":0.53599,"volume":122.97000122070312},{"timestamp":1742361180000,"open":0.53598,"high":0.53599,"low":0.53595,"close":0.53595,"volume":164.36000061035156},{"timestamp":1742361240000,"open":0.53597,"high":0.536,"low":0.53596,"close":0.53599,"volume":234.60000610351562},{"timestamp":1742361300000,"open":0.53598,"high":0.53607,"low":0.53598,"close":0.53606,"volume":212.8800048828125},{"timestamp":1742361360000,"open":0.53605,"high":0.53605,"low":0.53601,"close":0.53603,"volume":214.60000610351562},{"timestamp":1742361420000,"open":0.53602,"high":0.53604,"low":0.53601,"close":0.53603,"volume":104.4800033569336},{"timestamp":1742361480000,"open":0.53602,"high":0.53603,"low":0.53536,"close":0.53538,"volume":163.25},{"timestamp":1742361540000,"open":0.53537,"high":0.53537,"low":0.53525,"close":0.53528,"volume":301.5400085449219},{"timestamp":1742361600000,"open":0.53529,"high":0.5353,"low":0.53526,"close":0.53526,"volume":141.1999969482422},{"timestamp":1742361660000,"open":0.53528,"high":0.53529,"low":0.53526,"close":0.53528,"volume":118.04000091552734},{"timestamp":1742361720000,"open":0.53529,"high":0.53533,"low":0.53526,"close":0.53532,"volume":209.13999938964844},{"timestamp":1742361780000,"open":0.53531,"high":0.53532,"low":0.53529,"close":0.53529,"volume":101.13999938964844},{"timestamp":1742361840000,"open":0.53529,"high":0.53536,"low":0.53529,"close":0.53536,"volume":197.86000061035156},{"timestamp":1742361900000,"open":0.53536,"high":0.53537,"low":0.53532,"close":0.53535,"volume":212.1999969482422},{"timestamp":1742361960000,"open":0.53537,"high":0.53538,"low":0.53537,"close":0.53537,"volume":75.19000244140625},{"timestamp":1742362020000,"open":0.53537,"high":0.53537,"low":0.53534,"close":0.53536,"volume":113.80000305175781},{"timestamp":1742362080000,"open":0.53535,"high":0.53539,"low":0.53535,"close":0.53537,"volume":136.77000427246094},{"timestamp":1742362140000,"open":0.53536,"high":0.53538,"low":0.53535,"close":0.53536,"volume":194.92999267578125},{"timestamp":1742362200000,"open":0.53537,"high":0.53597,"low":0.53527,"close":0.53537,"volume":274.1600036621094},{"timestamp":1742362260000,"open":0.5353,"high":0.53539,"low":0.53529,"close":0.53538,"volume":143.3800048828125},{"timestamp":1742362320000,"open":0.53538,"high":0.53538,"low":0.53524,"close":0.53526,"volume":306.5899963378906},{"timestamp":1742362380000,"open":0.53532,"high":0.53532,"low":0.53522,"close":0.53525,"volume":257.6400146484375},{"timestamp":1742362440000,"open":0.53524,"high":0.53526,"low":0.53524,"close":0.53525,"volume":44.18000030517578},{"timestamp":1742362500000,"open":0.53526,"high":0.53528,"low":0.53524,"close":0.53527,"volume":195.4499969482422},{"timestamp":1742362560000,"open":0.53528,"high":0.5353,"low":0.53525,"close":0.53528,"volume":131.3000030517578},{"timestamp":1742362620000,"open":0.53527,"high":0.53624,"low":0.53525,"close":0.53623,"volume":139.1300048828125},{"timestamp":1742362740000,"open":0.53627,"high":0.53628,"low":0.53624,"close":0.53628,"volume":174.42999267578125},{"timestamp":1742362800000,"open":0.53626,"high":0.53627,"low":0.53623,"close":0.53627,"volume":158.50999450683594},{"timestamp":1742362860000,"open":0.53625,"high":0.53626,"low":0.53623,"close":0.53624,"volume":217.67999267578125},{"timestamp":1742362920000,"open":0.53624,"high":0.53626,"low":0.5362,"close":0.53622,"volume":196.32000732421875},{"timestamp":1742362980000,"open":0.53621,"high":0.53624,"low":0.53621,"close":0.53621,"volume":137.1999969482422},{"timestamp":1742363040000,"open":0.53622,"high":0.53622,"low":0.53619,"close":0.53619,"volume":152.72000122070312},{"timestamp":1742363100000,"open":0.53621,"high":0.53621,"low":0.5362,"close":0.5362,"volume":27.6299991607666},{"timestamp":1742363160000,"open":0.53624,"high":0.53628,"low":0.53622,"close":0.53626,"volume":92.30999755859375},{"timestamp":1742363220000,"open":0.53628,"high":0.53629,"low":0.5362,"close":0.53623,"volume":250},{"timestamp":1742363280000,"open":0.53624,"high":0.53625,"low":0.53623,"close":0.53625,"volume":55.15999984741211},{"timestamp":1742363340000,"open":0.53625,"high":0.53629,"low":0.53625,"close":0.53628,"volume":169.5500030517578},{"timestamp":1742363400000,"open":0.53629,"high":0.53629,"low":0.53629,"close":0.53629,"volume":5.519999980926514},{"timestamp":1742363460000,"open":0.53626,"high":0.53626,"low":0.53625,"close":0.53625,"volume":19.299999237060547},{"timestamp":1742363520000,"open":0.53625,"high":0.53625,"low":0.53621,"close":0.53621,"volume":27.59000015258789},{"timestamp":1742363580000,"open":0.53621,"high":0.53621,"low":0.53612,"close":0.53613,"volume":201.19000244140625},{"timestamp":1742363640000,"open":0.53613,"high":0.53614,"low":0.53612,"close":0.53612,"volume":181.22999572753906},{"timestamp":1742363700000,"open":0.53613,"high":0.53617,"low":0.53613,"close":0.53616,"volume":194.17999267578125},{"timestamp":1742363760000,"open":0.53616,"high":0.53617,"low":0.53614,"close":0.53616,"volume":141.77000427246094},{"timestamp":1742363820000,"open":0.53616,"high":0.53617,"low":0.53609,"close":0.53617,"volume":335.989990234375},{"timestamp":1742363880000,"open":0.53618,"high":0.53618,"low":0.53613,"close":0.53616,"volume":280.30999755859375},{"timestamp":1742363940000,"open":0.53617,"high":0.53619,"low":0.53616,"close":0.53617,"volume":135.39999389648438},{"timestamp":1742364000000,"open":0.53618,"high":0.5367,"low":0.53614,"close":0.5362,"volume":390.29998779296875},{"timestamp":1742364060000,"open":0.53621,"high":0.53627,"low":0.53618,"close":0.53621,"volume":235.91000366210938},{"timestamp":1742364120000,"open":0.53622,"high":0.53623,"low":0.53618,"close":0.53623,"volume":253.5800018310547},{"timestamp":1742364180000,"open":0.53624,"high":0.53624,"low":0.53615,"close":0.53618,"volume":121.56999969482422},{"timestamp":1742364240000,"open":0.53619,"high":0.53625,"low":0.53614,"close":0.53614,"volume":302.92999267578125},{"timestamp":1742364300000,"open":0.53615,"high":0.53624,"low":0.53612,"close":0.53621,"volume":267.9599914550781},{"timestamp":1742364360000,"open":0.5362,"high":0.5367,"low":0.53618,"close":0.53668,"volume":175.9199981689453},{"timestamp":1742364420000,"open":0.53668,"high":0.53672,"low":0.53668,"close":0.5367,"volume":142.67999267578125},{"timestamp":1742364480000,"open":0.53671,"high":0.53672,"low":0.53667,"close":0.53669,"volume":139.9199981689453},{"timestamp":1742364540000,"open":0.53667,"high":0.53668,"low":0.5362,"close":0.5362,"volume":340.4100036621094},{"timestamp":1742364600000,"open":0.53619,"high":0.53625,"low":0.53618,"close":0.53624,"volume":260.5},{"timestamp":1742364660000,"open":0.53625,"high":0.53625,"low":0.53619,"close":0.53619,"volume":178.11000061035156},{"timestamp":1742364720000,"open":0.53619,"high":0.53645,"low":0.53615,"close":0.53643,"volume":248.9499969482422},{"timestamp":1742364780000,"open":0.53643,"high":0.53669,"low":0.53632,"close":0.53668,"volume":255.49000549316406},{"timestamp":1742364840000,"open":0.53671,"high":0.53699,"low":0.53614,"close":0.53681,"volume":821.97998046875},{"timestamp":1742364900000,"open":0.53628,"high":0.53706,"low":0.53601,"close":0.53673,"volume":791.9099731445312},{"timestamp":1742364960000,"open":0.53672,"high":0.53717,"low":0.5364,"close":0.5369,"volume":937.5700073242188},{"timestamp":1742365020000,"open":0.53689,"high":0.53691,"low":0.53642,"close":0.53673,"volume":600.2000122070312},{"timestamp":1742365080000,"open":0.53673,"high":0.53686,"low":0.53641,"close":0.53652,"volume":1230.239990234375},{"timestamp":1742365140000,"open":0.53653,"high":0.53681,"low":0.53637,"close":0.53671,"volume":949.7000122070312},{"timestamp":1742365200000,"open":0.53673,"high":0.53703,"low":0.5364,"close":0.53703,"volume":1061.1800537109375},{"timestamp":1742365260000,"open":0.53703,"high":0.53714,"low":0.53664,"close":0.53675,"volume":728.469970703125},{"timestamp":1742365320000,"open":0.53676,"high":0.53678,"low":0.53661,"close":0.53662,"volume":190.2100067138672},{"timestamp":1742365380000,"open":0.53664,"high":0.53678,"low":0.53657,"close":0.53658,"volume":1589.3399658203125},{"timestamp":1742365440000,"open":0.53658,"high":0.53672,"low":0.53657,"close":0.53672,"volume":269.6099853515625},{"timestamp":1742365500000,"open":0.53672,"high":0.53672,"low":0.53621,"close":0.53621,"volume":797.5700073242188},{"timestamp":1742365560000,"open":0.53625,"high":0.53651,"low":0.53609,"close":0.5365,"volume":1060.260009765625},{"timestamp":1742365620000,"open":0.53652,"high":0.53658,"low":0.53604,"close":0.53604,"volume":849.510009765625},{"timestamp":1742365680000,"open":0.53603,"high":0.53638,"low":0.53602,"close":0.53631,"volume":327.82000732421875},{"timestamp":1742365740000,"open":0.5363,"high":0.53634,"low":0.53607,"close":0.53607,"volume":250.92999267578125},{"timestamp":1742365800000,"open":0.53588,"high":0.53633,"low":0.53581,"close":0.53589,"volume":660.3300170898438},{"timestamp":1742365860000,"open":0.53589,"high":0.5361,"low":0.53586,"close":0.53594,"volume":362.80999755859375},{"timestamp":1742365920000,"open":0.53598,"high":0.53623,"low":0.53592,"close":0.53623,"volume":454.8299865722656},{"timestamp":1742365980000,"open":0.53623,"high":0.53625,"low":0.53591,"close":0.53602,"volume":626.9199829101562},{"timestamp":1742366040000,"open":0.53627,"high":0.53631,"low":0.53606,"close":0.53611,"volume":681.9000244140625},{"timestamp":1742366100000,"open":0.53611,"high":0.53644,"low":0.5361,"close":0.53643,"volume":513.3400268554688},{"timestamp":1742366160000,"open":0.53642,"high":0.53645,"low":0.53618,"close":0.53618,"volume":303.9200134277344},{"timestamp":1742366220000,"open":0.53618,"high":0.53715,"low":0.53616,"close":0.53672,"volume":682.260009765625},{"timestamp":1742366280000,"open":0.53672,"high":0.53672,"low":0.53652,"close":0.53659,"volume":386.7900085449219},{"timestamp":1742366340000,"open":0.53659,"high":0.53659,"low":0.53649,"close":0.53653,"volume":660.1900024414062},{"timestamp":1742366400000,"open":0.5365,"high":0.53669,"low":0.53625,"close":0.5363,"volume":787.0499877929688},{"timestamp":1742366460000,"open":0.53631,"high":0.53654,"low":0.53628,"close":0.53634,"volume":436.0899963378906},{"timestamp":1742366520000,"open":0.53635,"high":0.53656,"low":0.53626,"close":0.53629,"volume":461.7300109863281},{"timestamp":1742366580000,"open":0.53629,"high":0.53635,"low":0.53628,"close":0.5363,"volume":482.8399963378906},{"timestamp":1742366640000,"open":0.5363,"high":0.53641,"low":0.53629,"close":0.53636,"volume":795.0399780273438},{"timestamp":1742366700000,"open":0.53637,"high":0.53664,"low":0.53636,"close":0.53646,"volume":678.6900024414062},{"timestamp":1742366760000,"open":0.53647,"high":0.5365,"low":0.53643,"close":0.53649,"volume":531.2999877929688},{"timestamp":1742366820000,"open":0.53649,"high":0.53651,"low":0.53647,"close":0.53649,"volume":414.6199951171875},{"timestamp":1742366880000,"open":0.53648,"high":0.53655,"low":0.53646,"close":0.53651,"volume":794.219970703125},{"timestamp":1742366940000,"open":0.53651,"high":0.53671,"low":0.53645,"close":0.5365,"volume":587.5700073242188},{"timestamp":1742367000000,"open":0.5365,"high":0.53675,"low":0.53646,"close":0.53663,"volume":584.7000122070312},{"timestamp":1742367060000,"open":0.53652,"high":0.5367,"low":0.53651,"close":0.53669,"volume":476.5400085449219},{"timestamp":1742367120000,"open":0.53669,"high":0.5367,"low":0.53646,"close":0.53652,"volume":561.27001953125},{"timestamp":1742367180000,"open":0.53652,"high":0.5366,"low":0.5365,"close":0.53653,"volume":328.17999267578125},{"timestamp":1742367240000,"open":0.53653,"high":0.53672,"low":0.53649,"close":0.53653,"volume":290.8699951171875},{"timestamp":1742367300000,"open":0.53653,"high":0.5368,"low":0.53647,"close":0.53669,"volume":368.239990234375},{"timestamp":1742367360000,"open":0.53668,"high":0.53685,"low":0.53654,"close":0.53659,"volume":439.54998779296875},{"timestamp":1742367420000,"open":0.53659,"high":0.53666,"low":0.53621,"close":0.53625,"volume":477.54998779296875},{"timestamp":1742367480000,"open":0.53625,"high":0.53675,"low":0.53622,"close":0.53668,"volume":569.280029296875},{"timestamp":1742367540000,"open":0.53667,"high":0.53688,"low":0.53646,"close":0.53647,"volume":210.0800018310547},{"timestamp":1742367600000,"open":0.53645,"high":0.53683,"low":0.53645,"close":0.53672,"volume":592.4000244140625},{"timestamp":1742367660000,"open":0.53671,"high":0.53677,"low":0.53661,"close":0.53661,"volume":534.469970703125},{"timestamp":1742367720000,"open":0.5366,"high":0.53664,"low":0.53653,"close":0.53654,"volume":683.3400268554688},{"timestamp":1742367780000,"open":0.53655,"high":0.53662,"low":0.53644,"close":0.53649,"volume":651.239990234375},{"timestamp":1742367840000,"open":0.53649,"high":0.53652,"low":0.53641,"close":0.5365,"volume":503.75},{"timestamp":1742367900000,"open":0.5365,"high":0.53659,"low":0.53649,"close":0.53653,"volume":460.5299987792969},{"timestamp":1742367960000,"open":0.53651,"high":0.53657,"low":0.53645,"close":0.53654,"volume":559.9199829101562},{"timestamp":1742368020000,"open":0.53654,"high":0.53656,"low":0.53633,"close":0.53641,"volume":431.0400085449219},{"timestamp":1742368080000,"open":0.53636,"high":0.53637,"low":0.53617,"close":0.53619,"volume":478.1000061035156},{"timestamp":1742368140000,"open":0.5362,"high":0.53622,"low":0.53605,"close":0.53606,"volume":694.9099731445312},{"timestamp":1742368200000,"open":0.53605,"high":0.5362,"low":0.53601,"close":0.53617,"volume":594.2000122070312},{"timestamp":1742368260000,"open":0.53617,"high":0.53618,"low":0.53597,"close":0.53612,"volume":640.6500244140625},{"timestamp":1742368320000,"open":0.53612,"high":0.53619,"low":0.53608,"close":0.53615,"volume":451.6000061035156},{"timestamp":1742368380000,"open":0.53615,"high":0.53615,"low":0.53585,"close":0.53585,"volume":570.5599975585938},{"timestamp":1742368440000,"open":0.53584,"high":0.53598,"low":0.53576,"close":0.53583,"volume":685.4400024414062},{"timestamp":1742368500000,"open":0.53583,"high":0.53593,"low":0.53578,"close":0.53584,"volume":576.0599975585938},{"timestamp":1742368560000,"open":0.53585,"high":0.536,"low":0.5358,"close":0.53599,"volume":561.5399780273438},{"timestamp":1742368620000,"open":0.536,"high":0.536,"low":0.53591,"close":0.53592,"volume":343.0299987792969},{"timestamp":1742368680000,"open":0.53591,"high":0.53591,"low":0.53571,"close":0.5358,"volume":601.9400024414062},{"timestamp":1742368740000,"open":0.53581,"high":0.53585,"low":0.53574,"close":0.53574,"volume":370.1400146484375},{"timestamp":1742368800000,"open":0.53577,"high":0.53593,"low":0.53572,"close":0.53588,"volume":494.67999267578125},{"timestamp":1742368860000,"open":0.53589,"high":0.53591,"low":0.53579,"close":0.53588,"volume":554.02001953125},{"timestamp":1742368920000,"open":0.53589,"high":0.53596,"low":0.53582,"close":0.53592,"volume":543.75},{"timestamp":1742368980000,"open":0.53594,"high":0.53594,"low":0.53575,"close":0.53591,"volume":576.7100219726562},{"timestamp":1742369040000,"open":0.53591,"high":0.53621,"low":0.53572,"close":0.53616,"volume":515.8699951171875},{"timestamp":1742369100000,"open":0.53617,"high":0.53627,"low":0.53616,"close":0.53625,"volume":526.7899780273438},{"timestamp":1742369160000,"open":0.53628,"high":0.53644,"low":0.53626,"close":0.53639,"volume":451.5299987792969},{"timestamp":1742369220000,"open":0.53638,"high":0.53643,"low":0.5362,"close":0.5362,"volume":522.0999755859375},{"timestamp":1742369280000,"open":0.53621,"high":0.53621,"low":0.53602,"close":0.53613,"volume":554.25},{"timestamp":1742369340000,"open":0.53608,"high":0.53614,"low":0.53606,"close":0.53612,"volume":279.6400146484375},{"timestamp":1742369400000,"open":0.53627,"high":0.53627,"low":0.53601,"close":0.53608,"volume":701.1099853515625},{"timestamp":1742369460000,"open":0.53609,"high":0.5361,"low":0.53595,"close":0.53602,"volume":757.4299926757812},{"timestamp":1742369520000,"open":0.53603,"high":0.53613,"low":0.53598,"close":0.53602,"volume":799.7999877929688},{"timestamp":1742369580000,"open":0.53601,"high":0.53602,"low":0.53594,"close":0.53596,"volume":452.239990234375},{"timestamp":1742369640000,"open":0.53597,"high":0.53599,"low":0.53578,"close":0.53579,"volume":808.1099853515625},{"timestamp":1742369700000,"open":0.5358,"high":0.5358,"low":0.53564,"close":0.53567,"volume":968.3499755859375},{"timestamp":1742369760000,"open":0.53568,"high":0.53569,"low":0.53531,"close":0.53531,"volume":1278.760009765625},{"timestamp":1742369820000,"open":0.53535,"high":0.53548,"low":0.5352,"close":0.53528,"volume":2313.159912109375},{"timestamp":1742369880000,"open":0.53528,"high":0.53551,"low":0.53524,"close":0.53539,"volume":1468},{"timestamp":1742369940000,"open":0.53538,"high":0.53561,"low":0.53536,"close":0.53543,"volume":1077.5},{"timestamp":1742370000000,"open":0.53543,"high":0.53557,"low":0.53527,"close":0.53527,"volume":1505.9000244140625},{"timestamp":1742370060000,"open":0.53528,"high":0.5357,"low":0.53524,"close":0.5357,"volume":1325.510009765625},{"timestamp":1742370120000,"open":0.53571,"high":0.53578,"low":0.53522,"close":0.53528,"volume":1171.7900390625},{"timestamp":1742370180000,"open":0.53524,"high":0.53528,"low":0.53501,"close":0.53524,"volume":1964.9300537109375},{"timestamp":1742370240000,"open":0.53524,"high":0.53533,"low":0.53511,"close":0.53533,"volume":1222.1099853515625},{"timestamp":1742370300000,"open":0.53532,"high":0.53578,"low":0.5352,"close":0.53564,"volume":1135.5799560546875},{"timestamp":1742370360000,"open":0.53565,"high":0.53572,"low":0.53555,"close":0.53555,"volume":1064.6099853515625},{"timestamp":1742370420000,"open":0.53556,"high":0.5356,"low":0.53531,"close":0.53556,"volume":1370.9300537109375},{"timestamp":1742370480000,"open":0.53556,"high":0.53557,"low":0.53528,"close":0.53557,"volume":1220.010009765625},{"timestamp":1742370540000,"open":0.53557,"high":0.53576,"low":0.5355,"close":0.53567,"volume":1078.8599853515625},{"timestamp":1742370600000,"open":0.53566,"high":0.53591,"low":0.53554,"close":0.53589,"volume":1672.68994140625},{"timestamp":1742370660000,"open":0.53588,"high":0.53599,"low":0.53587,"close":0.53595,"volume":987.7899780273438},{"timestamp":1742370720000,"open":0.53594,"high":0.53613,"low":0.53588,"close":0.53611,"volume":906.6199951171875},{"timestamp":1742370780000,"open":0.5361,"high":0.53619,"low":0.53586,"close":0.53587,"volume":1288.8399658203125},{"timestamp":1742370840000,"open":0.53585,"high":0.53608,"low":0.53581,"close":0.536,"volume":988.719970703125},{"timestamp":1742370900000,"open":0.53601,"high":0.53617,"low":0.53598,"close":0.53609,"volume":1030.969970703125},{"timestamp":1742370960000,"open":0.53609,"high":0.53619,"low":0.53601,"close":0.53606,"volume":1059.81005859375},{"timestamp":1742371020000,"open":0.53606,"high":0.53628,"low":0.53598,"close":0.53627,"volume":1002.5800170898438},{"timestamp":1742371080000,"open":0.53627,"high":0.53627,"low":0.53601,"close":0.53608,"volume":1181.699951171875},{"timestamp":1742371140000,"open":0.53609,"high":0.53626,"low":0.53603,"close":0.53624,"volume":819.1599731445312},{"timestamp":1742371200000,"open":0.53626,"high":0.53656,"low":0.53622,"close":0.53654,"volume":1518.4599609375},{"timestamp":1742371260000,"open":0.53652,"high":0.53652,"low":0.53622,"close":0.53648,"volume":1398.72998046875},{"timestamp":1742371320000,"open":0.53649,"high":0.53657,"low":0.53635,"close":0.53642,"volume":1208.1400146484375},{"timestamp":1742371380000,"open":0.53643,"high":0.53654,"low":0.53634,"close":0.53648,"volume":1252.449951171875},{"timestamp":1742371440000,"open":0.53649,"high":0.53658,"low":0.53626,"close":0.5363,"volume":1369.6700439453125},{"timestamp":1742371500000,"open":0.53633,"high":0.53651,"low":0.53626,"close":0.53649,"volume":913.010009765625},{"timestamp":1742371560000,"open":0.53649,"high":0.5366,"low":0.53641,"close":0.5366,"volume":1441.530029296875},{"timestamp":1742371620000,"open":0.53659,"high":0.53684,"low":0.53653,"close":0.53679,"volume":857.6799926757812},{"timestamp":1742371680000,"open":0.5368,"high":0.53682,"low":0.53667,"close":0.5367,"volume":1185.77001953125},{"timestamp":1742371740000,"open":0.53668,"high":0.53671,"low":0.53657,"close":0.53657,"volume":1117.1300048828125},{"timestamp":1742371800000,"open":0.53658,"high":0.53671,"low":0.53655,"close":0.53656,"volume":869.9400024414062},{"timestamp":1742371860000,"open":0.53655,"high":0.53668,"low":0.5365,"close":0.53654,"volume":807.9299926757812},{"timestamp":1742371920000,"open":0.53653,"high":0.53656,"low":0.53642,"close":0.53643,"volume":812.8900146484375},{"timestamp":1742371980000,"open":0.53643,"high":0.5366,"low":0.53639,"close":0.5366,"volume":1118.6099853515625},{"timestamp":1742372040000,"open":0.5366,"high":0.53665,"low":0.53651,"close":0.53652,"volume":692.0399780273438},{"timestamp":1742372100000,"open":0.53651,"high":0.53654,"low":0.53638,"close":0.53641,"volume":694.9600219726562},{"timestamp":1742372160000,"open":0.53644,"high":0.5365,"low":0.53637,"close":0.53638,"volume":539.3400268554688},{"timestamp":1742372220000,"open":0.53633,"high":0.5364,"low":0.53619,"close":0.53631,"volume":563.0999755859375},{"timestamp":1742372280000,"open":0.5363,"high":0.53641,"low":0.53626,"close":0.53627,"volume":489.6099853515625},{"timestamp":1742372340000,"open":0.5363,"high":0.53634,"low":0.5361,"close":0.53612,"volume":591.5599975585938},{"timestamp":1742372400000,"open":0.53615,"high":0.53636,"low":0.53609,"close":0.53635,"volume":785.7999877929688},{"timestamp":1742372460000,"open":0.53637,"high":0.53649,"low":0.53633,"close":0.53645,"volume":547.780029296875},{"timestamp":1742372520000,"open":0.53644,"high":0.5365,"low":0.53636,"close":0.5365,"volume":519.1300048828125},{"timestamp":1742372580000,"open":0.53649,"high":0.53667,"low":0.53645,"close":0.53667,"volume":699.9400024414062},{"timestamp":1742372640000,"open":0.53667,"high":0.5368,"low":0.53664,"close":0.53672,"volume":751.8699951171875},{"timestamp":1742372700000,"open":0.5367,"high":0.53681,"low":0.53666,"close":0.53679,"volume":634.469970703125},{"timestamp":1742372760000,"open":0.53682,"high":0.53689,"low":0.5368,"close":0.53682,"volume":626.5700073242188},{"timestamp":1742372820000,"open":0.53682,"high":0.53683,"low":0.53676,"close":0.53681,"volume":668.0399780273438},{"timestamp":1742372880000,"open":0.53682,"high":0.53689,"low":0.53678,"close":0.53687,"volume":533.9500122070312},{"timestamp":1742372940000,"open":0.53688,"high":0.5369,"low":0.53684,"close":0.53686,"volume":710.989990234375},{"timestamp":1742373000000,"open":0.53686,"high":0.53701,"low":0.53684,"close":0.537,"volume":682.8800048828125},{"timestamp":1742373060000,"open":0.53697,"high":0.53699,"low":0.53663,"close":0.53664,"volume":650.1199951171875},{"timestamp":1742373120000,"open":0.53664,"high":0.53666,"low":0.53655,"close":0.53661,"volume":571.0499877929688},{"timestamp":1742373180000,"open":0.53661,"high":0.53665,"low":0.53653,"close":0.53657,"volume":505.25},{"timestamp":1742373240000,"open":0.53659,"high":0.53665,"low":0.53655,"close":0.53661,"volume":483.17999267578125},{"timestamp":1742373300000,"open":0.53662,"high":0.53662,"low":0.53652,"close":0.53655,"volume":458.30999755859375},{"timestamp":1742373360000,"open":0.53656,"high":0.53662,"low":0.53642,"close":0.53661,"volume":698.4199829101562},{"timestamp":1742373420000,"open":0.53661,"high":0.53676,"low":0.53655,"close":0.53675,"volume":555},{"timestamp":1742373480000,"open":0.53675,"high":0.53691,"low":0.5367,"close":0.53678,"volume":1081.72998046875},{"timestamp":1742373540000,"open":0.53676,"high":0.5368,"low":0.53655,"close":0.53661,"volume":679.0999755859375},{"timestamp":1742373600000,"open":0.53661,"high":0.53661,"low":0.5365,"close":0.53655,"volume":683.530029296875},{"timestamp":1742373660000,"open":0.53655,"high":0.53661,"low":0.53646,"close":0.53646,"volume":738.3499755859375},{"timestamp":1742373720000,"open":0.53646,"high":0.5365,"low":0.5364,"close":0.53646,"volume":650.6400146484375},{"timestamp":1742373780000,"open":0.53647,"high":0.53652,"low":0.53634,"close":0.53642,"volume":720.4600219726562},{"timestamp":1742373840000,"open":0.53643,"high":0.53654,"low":0.53642,"close":0.53653,"volume":348.5199890136719},{"timestamp":1742373900000,"open":0.53653,"high":0.53656,"low":0.53648,"close":0.5365,"volume":510.1099853515625},{"timestamp":1742373960000,"open":0.53652,"high":0.53656,"low":0.53642,"close":0.53644,"volume":489.1600036621094},{"timestamp":1742374020000,"open":0.53644,"high":0.53655,"low":0.53641,"close":0.53653,"volume":384.010009765625},{"timestamp":1742374080000,"open":0.53652,"high":0.53661,"low":0.53647,"close":0.5366,"volume":868.5800170898438},{"timestamp":1742374140000,"open":0.53658,"high":0.53659,"low":0.53649,"close":0.53655,"volume":730.7899780273438},{"timestamp":1742374200000,"open":0.53656,"high":0.53657,"low":0.53647,"close":0.53656,"volume":587.6300048828125},{"timestamp":1742374260000,"open":0.53657,"high":0.5366,"low":0.53649,"close":0.53649,"volume":486.30999755859375},{"timestamp":1742374320000,"open":0.5365,"high":0.53657,"low":0.5365,"close":0.53654,"volume":628.7999877929688},{"timestamp":1742374380000,"open":0.53653,"high":0.5366,"low":0.53653,"close":0.5366,"volume":246.19000244140625},{"timestamp":1742374440000,"open":0.53658,"high":0.53682,"low":0.53656,"close":0.53681,"volume":420.7300109863281},{"timestamp":1742374500000,"open":0.53682,"high":0.5369,"low":0.5368,"close":0.53687,"volume":436.8299865722656},{"timestamp":1742374560000,"open":0.5369,"high":0.53691,"low":0.53677,"close":0.53683,"volume":421.1700134277344},{"timestamp":1742374620000,"open":0.53684,"high":0.53687,"low":0.53677,"close":0.53677,"volume":640.4199829101562},{"timestamp":1742374680000,"open":0.53677,"high":0.53686,"low":0.53676,"close":0.53685,"volume":523.1099853515625},{"timestamp":1742374740000,"open":0.53685,"high":0.53687,"low":0.53678,"close":0.53683,"volume":491.2200012207031},{"timestamp":1742374800000,"open":0.53683,"high":0.53685,"low":0.53669,"close":0.53669,"volume":724.5499877929688},{"timestamp":1742374860000,"open":0.53667,"high":0.53679,"low":0.53667,"close":0.53677,"volume":510.760009765625},{"timestamp":1742374920000,"open":0.53677,"high":0.53689,"low":0.53672,"close":0.53684,"volume":610.75},{"timestamp":1742374980000,"open":0.53683,"high":0.53685,"low":0.53664,"close":0.53664,"volume":810.25},{"timestamp":1742375040000,"open":0.53665,"high":0.53665,"low":0.53642,"close":0.53643,"volume":450.3800048828125},{"timestamp":1742375100000,"open":0.53643,"high":0.53646,"low":0.53637,"close":0.53643,"volume":442.45001220703125},{"timestamp":1742375160000,"open":0.53643,"high":0.53648,"low":0.53641,"close":0.53642,"volume":365.489990234375},{"timestamp":1742375220000,"open":0.53643,"high":0.53658,"low":0.53643,"close":0.53655,"volume":411.1400146484375},{"timestamp":1742375280000,"open":0.53656,"high":0.53663,"low":0.53656,"close":0.53657,"volume":462.1400146484375},{"timestamp":1742375340000,"open":0.53658,"high":0.53658,"low":0.53653,"close":0.53655,"volume":302.82000732421875},{"timestamp":1742375400000,"open":0.53655,"high":0.53656,"low":0.53653,"close":0.53653,"volume":162.69000244140625},{"timestamp":1742375460000,"open":0.53653,"high":0.53658,"low":0.53641,"close":0.53651,"volume":392.17999267578125},{"timestamp":1742375520000,"open":0.53651,"high":0.53657,"low":0.53644,"close":0.53656,"volume":575.77001953125},{"timestamp":1742375580000,"open":0.53654,"high":0.53656,"low":0.53634,"close":0.53637,"volume":741.719970703125},{"timestamp":1742375640000,"open":0.53638,"high":0.53639,"low":0.53628,"close":0.53628,"volume":501.44000244140625},{"timestamp":1742375700000,"open":0.53627,"high":0.53639,"low":0.53626,"close":0.53638,"volume":608.9600219726562},{"timestamp":1742375760000,"open":0.53637,"high":0.53639,"low":0.53621,"close":0.53629,"volume":478.6099853515625},{"timestamp":1742375820000,"open":0.5363,"high":0.53643,"low":0.53627,"close":0.5364,"volume":1055.4100341796875},{"timestamp":1742375880000,"open":0.5364,"high":0.53641,"low":0.53623,"close":0.53627,"volume":959.9600219726562},{"timestamp":1742375940000,"open":0.53624,"high":0.53624,"low":0.53616,"close":0.5362,"volume":520.7000122070312},{"timestamp":1742376000000,"open":0.53619,"high":0.53627,"low":0.53613,"close":0.53627,"volume":354.3299865722656},{"timestamp":1742376060000,"open":0.5363,"high":0.53639,"low":0.5363,"close":0.53633,"volume":470.2200012207031},{"timestamp":1742376120000,"open":0.53632,"high":0.53641,"low":0.53627,"close":0.53627,"volume":290.9700012207031},{"timestamp":1742376180000,"open":0.53629,"high":0.53648,"low":0.53626,"close":0.53644,"volume":664.6799926757812},{"timestamp":1742376240000,"open":0.53645,"high":0.53651,"low":0.53641,"close":0.53647,"volume":284.3699951171875},{"timestamp":1742376300000,"open":0.53645,"high":0.53647,"low":0.53638,"close":0.53642,"volume":347.5400085449219},{"timestamp":1742376360000,"open":0.53642,"high":0.53661,"low":0.5364,"close":0.53658,"volume":454.8900146484375},{"timestamp":1742376420000,"open":0.53657,"high":0.53657,"low":0.53647,"close":0.53648,"volume":263.6000061035156},{"timestamp":1742376480000,"open":0.53649,"high":0.53651,"low":0.53641,"close":0.53641,"volume":226.97999572753906},{"timestamp":1742376540000,"open":0.5364,"high":0.5365,"low":0.5364,"close":0.53647,"volume":268.70001220703125},{"timestamp":1742376600000,"open":0.53648,"high":0.53659,"low":0.53647,"close":0.53659,"volume":383.5299987792969},{"timestamp":1742376660000,"open":0.53659,"high":0.53661,"low":0.53656,"close":0.5366,"volume":339.19000244140625},{"timestamp":1742376720000,"open":0.53661,"high":0.53681,"low":0.53661,"close":0.53681,"volume":528.8900146484375},{"timestamp":1742376780000,"open":0.5368,"high":0.53681,"low":0.53636,"close":0.53642,"volume":774.2100219726562},{"timestamp":1742376840000,"open":0.53642,"high":0.53642,"low":0.53633,"close":0.53636,"volume":318.8699951171875},{"timestamp":1742376900000,"open":0.53636,"high":0.53637,"low":0.53628,"close":0.53631,"volume":349.82000732421875},{"timestamp":1742376960000,"open":0.53633,"high":0.53645,"low":0.53632,"close":0.53644,"volume":430.0299987792969},{"timestamp":1742377020000,"open":0.53646,"high":0.53648,"low":0.53618,"close":0.53629,"volume":622.6099853515625},{"timestamp":1742377080000,"open":0.53628,"high":0.53628,"low":0.53606,"close":0.53614,"volume":652.6099853515625},{"timestamp":1742377140000,"open":0.53614,"high":0.53623,"low":0.53601,"close":0.53607,"volume":367.8399963378906},{"timestamp":1742377200000,"open":0.53606,"high":0.53606,"low":0.53598,"close":0.53604,"volume":193.5800018310547},{"timestamp":1742377260000,"open":0.53604,"high":0.53605,"low":0.53586,"close":0.53591,"volume":359.0400085449219},{"timestamp":1742377320000,"open":0.5359,"high":0.536,"low":0.53586,"close":0.53596,"volume":407.3599853515625},{"timestamp":1742377380000,"open":0.53597,"high":0.53597,"low":0.53586,"close":0.53589,"volume":291.2300109863281},{"timestamp":1742377440000,"open":0.53588,"high":0.53588,"low":0.53577,"close":0.53578,"volume":340.1199951171875},{"timestamp":1742377500000,"open":0.53578,"high":0.53578,"low":0.53572,"close":0.53572,"volume":362.3500061035156},{"timestamp":1742377560000,"open":0.53572,"high":0.53578,"low":0.53572,"close":0.53576,"volume":371.4800109863281},{"timestamp":1742377620000,"open":0.53577,"high":0.53595,"low":0.53575,"close":0.53593,"volume":329.1199951171875},{"timestamp":1742377680000,"open":0.53593,"high":0.53599,"low":0.5359,"close":0.53592,"volume":351.260009765625},{"timestamp":1742377740000,"open":0.53593,"high":0.53606,"low":0.53591,"close":0.53606,"volume":398.239990234375},{"timestamp":1742377800000,"open":0.53606,"high":0.5362,"low":0.53604,"close":0.5362,"volume":375.2099914550781},{"timestamp":1742377860000,"open":0.53621,"high":0.53629,"low":0.53607,"close":0.53617,"volume":622.260009765625},{"timestamp":1742377920000,"open":0.53616,"high":0.53627,"low":0.53614,"close":0.53627,"volume":255.7100067138672},{"timestamp":1742377980000,"open":0.53627,"high":0.5363,"low":0.53618,"close":0.53623,"volume":536.47998046875},{"timestamp":1742378040000,"open":0.53622,"high":0.53622,"low":0.536,"close":0.53601,"volume":623.0399780273438},{"timestamp":1742378100000,"open":0.53601,"high":0.53617,"low":0.53596,"close":0.53605,"volume":839.4199829101562},{"timestamp":1742378160000,"open":0.53604,"high":0.53617,"low":0.53604,"close":0.53617,"volume":557.2999877929688},{"timestamp":1742378220000,"open":0.53618,"high":0.5363,"low":0.53614,"close":0.53615,"volume":413.9700012207031},{"timestamp":1742378280000,"open":0.53614,"high":0.53625,"low":0.53604,"close":0.53623,"volume":832.1500244140625},{"timestamp":1742378340000,"open":0.53624,"high":0.53627,"low":0.53618,"close":0.53625,"volume":496.9200134277344},{"timestamp":1742378400000,"open":0.53626,"high":0.53631,"low":0.5362,"close":0.53623,"volume":471.6000061035156},{"timestamp":1742378460000,"open":0.53624,"high":0.53624,"low":0.53616,"close":0.53617,"volume":405.6400146484375},{"timestamp":1742378520000,"open":0.53615,"high":0.53629,"low":0.53615,"close":0.53628,"volume":283.1400146484375},{"timestamp":1742378580000,"open":0.53627,"high":0.53647,"low":0.53627,"close":0.53629,"volume":763},{"timestamp":1742378640000,"open":0.53628,"high":0.53628,"low":0.53622,"close":0.53625,"volume":494.2099914550781},{"timestamp":1742378700000,"open":0.53626,"high":0.53626,"low":0.53619,"close":0.53619,"volume":306.0799865722656},{"timestamp":1742378760000,"open":0.53621,"high":0.53635,"low":0.53614,"close":0.53629,"volume":653.2899780273438},{"timestamp":1742378820000,"open":0.5363,"high":0.53631,"low":0.53623,"close":0.53629,"volume":462.8399963378906},{"timestamp":1742378880000,"open":0.53628,"high":0.53633,"low":0.53622,"close":0.53623,"volume":496.19000244140625},{"timestamp":1742378940000,"open":0.53624,"high":0.53627,"low":0.53621,"close":0.53623,"volume":345.0400085449219},{"timestamp":1742379000000,"open":0.53621,"high":0.53623,"low":0.53616,"close":0.5362,"volume":512.1900024414062},{"timestamp":1742379060000,"open":0.53621,"high":0.53622,"low":0.53617,"close":0.53619,"volume":327.4700012207031},{"timestamp":1742379120000,"open":0.53619,"high":0.53636,"low":0.53614,"close":0.53634,"volume":759.6300048828125},{"timestamp":1742379180000,"open":0.53634,"high":0.53634,"low":0.53625,"close":0.53626,"volume":422.57000732421875},{"timestamp":1742379240000,"open":0.53625,"high":0.53634,"low":0.53625,"close":0.53627,"volume":524.219970703125},{"timestamp":1742379300000,"open":0.53626,"high":0.53629,"low":0.53618,"close":0.53619,"volume":305.5400085449219},{"timestamp":1742379360000,"open":0.5362,"high":0.5362,"low":0.53614,"close":0.53616,"volume":177.44000244140625},{"timestamp":1742379420000,"open":0.53616,"high":0.53618,"low":0.53615,"close":0.53618,"volume":110.37999725341797},{"timestamp":1742379480000,"open":0.53616,"high":0.53626,"low":0.53615,"close":0.53616,"volume":539.27001953125},{"timestamp":1742379540000,"open":0.53618,"high":0.53621,"low":0.53617,"close":0.5362,"volume":213.47999572753906},{"timestamp":1742379600000,"open":0.5362,"high":0.53623,"low":0.53616,"close":0.53623,"volume":110.62999725341797},{"timestamp":1742379660000,"open":0.53624,"high":0.53645,"low":0.53624,"close":0.53645,"volume":480.8299865722656},{"timestamp":1742379720000,"open":0.53645,"high":0.53648,"low":0.5364,"close":0.53648,"volume":252.19000244140625},{"timestamp":1742379780000,"open":0.53647,"high":0.53649,"low":0.53618,"close":0.53631,"volume":608.9500122070312},{"timestamp":1742379840000,"open":0.53634,"high":0.53635,"low":0.53632,"close":0.53633,"volume":169.16000366210938},{"timestamp":1742379900000,"open":0.53632,"high":0.53633,"low":0.53624,"close":0.53631,"volume":526.4500122070312},{"timestamp":1742379960000,"open":0.53636,"high":0.53643,"low":0.53632,"close":0.53633,"volume":355.8500061035156},{"timestamp":1742380020000,"open":0.53637,"high":0.53637,"low":0.5362,"close":0.53621,"volume":336.9200134277344},{"timestamp":1742380080000,"open":0.53621,"high":0.53622,"low":0.53615,"close":0.53616,"volume":253.97999572753906},{"timestamp":1742380140000,"open":0.53614,"high":0.53627,"low":0.53613,"close":0.53627,"volume":536.1599731445312},{"timestamp":1742380200000,"open":0.53627,"high":0.5363,"low":0.53605,"close":0.53613,"volume":506.6300048828125},{"timestamp":1742380260000,"open":0.53613,"high":0.53617,"low":0.53607,"close":0.53607,"volume":384.0899963378906},{"timestamp":1742380320000,"open":0.53608,"high":0.53619,"low":0.53602,"close":0.53615,"volume":528.5999755859375},{"timestamp":1742380380000,"open":0.53616,"high":0.53629,"low":0.5361,"close":0.53627,"volume":652.4299926757812},{"timestamp":1742380440000,"open":0.53627,"high":0.53631,"low":0.53614,"close":0.53626,"volume":526.8800048828125},{"timestamp":1742380500000,"open":0.53624,"high":0.53626,"low":0.53609,"close":0.53609,"volume":448},{"timestamp":1742380560000,"open":0.53612,"high":0.53612,"low":0.53609,"close":0.5361,"volume":124.76000213623047},{"timestamp":1742380620000,"open":0.53608,"high":0.5361,"low":0.53602,"close":0.53602,"volume":210.2100067138672},{"timestamp":1742380680000,"open":0.53602,"high":0.53608,"low":0.53599,"close":0.53603,"volume":313.2699890136719},{"timestamp":1742380740000,"open":0.53604,"high":0.53604,"low":0.53597,"close":0.53599,"volume":389.4700012207031},{"timestamp":1742380800000,"open":0.53599,"high":0.536,"low":0.53589,"close":0.53594,"volume":343.760009765625},{"timestamp":1742380860000,"open":0.53592,"high":0.53602,"low":0.53592,"close":0.53601,"volume":327.92999267578125},{"timestamp":1742380920000,"open":0.536,"high":0.53609,"low":0.536,"close":0.53606,"volume":426.7900085449219},{"timestamp":1742380980000,"open":0.53605,"high":0.5361,"low":0.53604,"close":0.53607,"volume":246.5800018310547},{"timestamp":1742381040000,"open":0.53605,"high":0.53619,"low":0.53597,"close":0.5361,"volume":524.280029296875},{"timestamp":1742381100000,"open":0.53617,"high":0.53625,"low":0.53608,"close":0.53615,"volume":461.94000244140625},{"timestamp":1742381160000,"open":0.53613,"high":0.53619,"low":0.53612,"close":0.53612,"volume":335.8299865722656},{"timestamp":1742381220000,"open":0.53615,"high":0.53628,"low":0.53613,"close":0.53628,"volume":196.75999450683594},{"timestamp":1742381280000,"open":0.53629,"high":0.53637,"low":0.53623,"close":0.53635,"volume":459.4700012207031},{"timestamp":1742381340000,"open":0.53633,"high":0.53638,"low":0.53627,"close":0.53628,"volume":562.75},{"timestamp":1742381400000,"open":0.53629,"high":0.53636,"low":0.53622,"close":0.53622,"volume":355.80999755859375},{"timestamp":1742381460000,"open":0.53624,"high":0.53624,"low":0.53603,"close":0.53604,"volume":474.8399963378906},{"timestamp":1742381520000,"open":0.53597,"high":0.5361,"low":0.53597,"close":0.53599,"volume":335.57000732421875},{"timestamp":1742381580000,"open":0.536,"high":0.53608,"low":0.53595,"close":0.53601,"volume":260.8599853515625},{"timestamp":1742381640000,"open":0.53602,"high":0.53612,"low":0.53595,"close":0.53596,"volume":287.1600036621094},{"timestamp":1742381700000,"open":0.53588,"high":0.5359,"low":0.53579,"close":0.53579,"volume":554.9500122070312},{"timestamp":1742381760000,"open":0.53581,"high":0.53588,"low":0.53565,"close":0.53567,"volume":399.1499938964844},{"timestamp":1742381820000,"open":0.53568,"high":0.53579,"low":0.53568,"close":0.53576,"volume":228.22999572753906},{"timestamp":1742381880000,"open":0.53577,"high":0.53578,"low":0.5357,"close":0.5357,"volume":178.3800048828125},{"timestamp":1742381940000,"open":0.5357,"high":0.53576,"low":0.5357,"close":0.53574,"volume":226.8000030517578},{"timestamp":1742382000000,"open":0.53574,"high":0.53575,"low":0.5357,"close":0.53572,"volume":269.2200012207031},{"timestamp":1742382060000,"open":0.53571,"high":0.53576,"low":0.5357,"close":0.53574,"volume":294.55999755859375},{"timestamp":1742382120000,"open":0.53574,"high":0.53574,"low":0.53556,"close":0.53559,"volume":474.44000244140625},{"timestamp":1742382180000,"open":0.53557,"high":0.53574,"low":0.53556,"close":0.53573,"volume":247.55999755859375},{"timestamp":1742382240000,"open":0.53573,"high":0.53578,"low":0.53571,"close":0.53578,"volume":495.2200012207031},{"timestamp":1742382300000,"open":0.53577,"high":0.53579,"low":0.53573,"close":0.53579,"volume":257.04998779296875},{"timestamp":1742382360000,"open":0.53578,"high":0.53584,"low":0.5356,"close":0.53569,"volume":481.3699951171875},{"timestamp":1742382420000,"open":0.53568,"high":0.53572,"low":0.53563,"close":0.5357,"volume":376.54998779296875},{"timestamp":1742382480000,"open":0.53571,"high":0.53575,"low":0.53569,"close":0.53569,"volume":300.7300109863281},{"timestamp":1742382540000,"open":0.53568,"high":0.53577,"low":0.53566,"close":0.53574,"volume":346.80999755859375},{"timestamp":1742382600000,"open":0.53572,"high":0.53599,"low":0.53572,"close":0.53589,"volume":409.4100036621094},{"timestamp":1742382660000,"open":0.5359,"high":0.53601,"low":0.53588,"close":0.53597,"volume":369.20001220703125},{"timestamp":1742382720000,"open":0.53596,"high":0.53598,"low":0.53596,"close":0.53597,"volume":350.3399963378906},{"timestamp":1742382780000,"open":0.53598,"high":0.53601,"low":0.53591,"close":0.53597,"volume":469.6600036621094},{"timestamp":1742382840000,"open":0.53598,"high":0.53607,"low":0.53591,"close":0.53607,"volume":468.80999755859375},{"timestamp":1742382900000,"open":0.53608,"high":0.53608,"low":0.536,"close":0.53602,"volume":346.5400085449219},{"timestamp":1742382960000,"open":0.53602,"high":0.53604,"low":0.53596,"close":0.53597,"volume":527.1599731445312},{"timestamp":1742383020000,"open":0.53597,"high":0.53613,"low":0.53596,"close":0.53611,"volume":611.6300048828125},{"timestamp":1742383080000,"open":0.53612,"high":0.5362,"low":0.53609,"close":0.53617,"volume":331.989990234375},{"timestamp":1742383140000,"open":0.53616,"high":0.53616,"low":0.53599,"close":0.53599,"volume":192.3800048828125},{"timestamp":1742383200000,"open":0.53598,"high":0.53606,"low":0.53595,"close":0.53601,"volume":390.9200134277344},{"timestamp":1742383260000,"open":0.53601,"high":0.53611,"low":0.53601,"close":0.53607,"volume":340.489990234375},{"timestamp":1742383320000,"open":0.53608,"high":0.53622,"low":0.53607,"close":0.53611,"volume":437.8299865722656},{"timestamp":1742383380000,"open":0.53613,"high":0.53621,"low":0.53601,"close":0.53613,"volume":553.4500122070312},{"timestamp":1742383440000,"open":0.53614,"high":0.53614,"low":0.53599,"close":0.53599,"volume":228.1699981689453},{"timestamp":1742383500000,"open":0.53598,"high":0.5361,"low":0.53597,"close":0.53609,"volume":300.6000061035156},{"timestamp":1742383560000,"open":0.53607,"high":0.53614,"low":0.53606,"close":0.53609,"volume":377.55999755859375},{"timestamp":1742383620000,"open":0.53609,"high":0.53614,"low":0.53608,"close":0.53613,"volume":233.27000427246094},{"timestamp":1742383680000,"open":0.53612,"high":0.53619,"low":0.53609,"close":0.53611,"volume":309.7699890136719},{"timestamp":1742383740000,"open":0.53611,"high":0.53613,"low":0.53605,"close":0.53606,"volume":273.8599853515625},{"timestamp":1742383800000,"open":0.53604,"high":0.53607,"low":0.53589,"close":0.53593,"volume":351.30999755859375},{"timestamp":1742383860000,"open":0.53594,"high":0.53596,"low":0.53592,"close":0.53593,"volume":126.33000183105469},{"timestamp":1742383920000,"open":0.53595,"high":0.53604,"low":0.53593,"close":0.53602,"volume":242.47000122070312},{"timestamp":1742383980000,"open":0.53603,"high":0.5361,"low":0.536,"close":0.53609,"volume":308.42999267578125},{"timestamp":1742384040000,"open":0.53608,"high":0.53613,"low":0.53604,"close":0.5361,"volume":352.239990234375},{"timestamp":1742384100000,"open":0.53609,"high":0.53622,"low":0.53609,"close":0.53621,"volume":414.4100036621094},{"timestamp":1742384160000,"open":0.53616,"high":0.53616,"low":0.53604,"close":0.53609,"volume":306.05999755859375},{"timestamp":1742384220000,"open":0.53611,"high":0.53614,"low":0.53597,"close":0.53601,"volume":516.7000122070312},{"timestamp":1742384280000,"open":0.53601,"high":0.53606,"low":0.53591,"close":0.53604,"volume":334.20001220703125},{"timestamp":1742384340000,"open":0.53604,"high":0.53604,"low":0.53587,"close":0.53589,"volume":449.010009765625},{"timestamp":1742384400000,"open":0.53588,"high":0.53604,"low":0.53587,"close":0.536,"volume":362.29998779296875},{"timestamp":1742384460000,"open":0.53602,"high":0.5361,"low":0.536,"close":0.53607,"volume":259.5199890136719},{"timestamp":1742384520000,"open":0.53597,"high":0.53615,"low":0.53597,"close":0.53613,"volume":298.7300109863281},{"timestamp":1742384580000,"open":0.53615,"high":0.53624,"low":0.53602,"close":0.53624,"volume":359.07000732421875},{"timestamp":1742384640000,"open":0.53624,"high":0.53627,"low":0.53597,"close":0.53608,"volume":514.4299926757812},{"timestamp":1742384700000,"open":0.53608,"high":0.53614,"low":0.53601,"close":0.53607,"volume":500.6000061035156},{"timestamp":1742384760000,"open":0.53617,"high":0.53622,"low":0.53611,"close":0.53611,"volume":369.239990234375},{"timestamp":1742384820000,"open":0.53611,"high":0.53617,"low":0.53608,"close":0.53609,"volume":252.52000427246094},{"timestamp":1742384880000,"open":0.53607,"high":0.5361,"low":0.53606,"close":0.53606,"volume":111.48999786376953},{"timestamp":1742384940000,"open":0.53609,"high":0.53628,"low":0.53607,"close":0.53627,"volume":409.2799987792969},{"timestamp":1742385000000,"open":0.53626,"high":0.53632,"low":0.53622,"close":0.53625,"volume":389.510009765625},{"timestamp":1742385060000,"open":0.53624,"high":0.53626,"low":0.53618,"close":0.53623,"volume":405.1700134277344},{"timestamp":1742385120000,"open":0.53624,"high":0.53634,"low":0.53621,"close":0.53632,"volume":361.3999938964844},{"timestamp":1742385180000,"open":0.53631,"high":0.53634,"low":0.53628,"close":0.5363,"volume":380.2099914550781},{"timestamp":1742385240000,"open":0.53631,"high":0.53655,"low":0.53631,"close":0.53652,"volume":416.20001220703125},{"timestamp":1742385300000,"open":0.53655,"high":0.53655,"low":0.53636,"close":0.53647,"volume":410.739990234375},{"timestamp":1742385360000,"open":0.53648,"high":0.53665,"low":0.53628,"close":0.53658,"volume":1395.530029296875},{"timestamp":1742385420000,"open":0.53658,"high":0.53669,"low":0.53648,"close":0.53667,"volume":1070.010009765625},{"timestamp":1742385480000,"open":0.53667,"high":0.53668,"low":0.53624,"close":0.53626,"volume":716.510009765625},{"timestamp":1742385540000,"open":0.53624,"high":0.53626,"low":0.53613,"close":0.53621,"volume":520.8900146484375},{"timestamp":1742385600000,"open":0.53622,"high":0.53626,"low":0.53612,"close":0.53614,"volume":583.219970703125},{"timestamp":1742385660000,"open":0.53613,"high":0.53659,"low":0.53613,"close":0.53657,"volume":710.510009765625},{"timestamp":1742385720000,"open":0.53656,"high":0.53656,"low":0.53641,"close":0.53652,"volume":561.02001953125},{"timestamp":1742385780000,"open":0.53651,"high":0.53651,"low":0.53643,"close":0.53646,"volume":446.6099853515625},{"timestamp":1742385840000,"open":0.53645,"high":0.53655,"low":0.53644,"close":0.53653,"volume":370.8599853515625},{"timestamp":1742385900000,"open":0.53653,"high":0.53659,"low":0.53645,"close":0.53658,"volume":523.9099731445312},{"timestamp":1742385960000,"open":0.53658,"high":0.53662,"low":0.53628,"close":0.53638,"volume":474.82000732421875},{"timestamp":1742386020000,"open":0.53638,"high":0.53659,"low":0.53636,"close":0.53658,"volume":412.989990234375},{"timestamp":1742386080000,"open":0.53657,"high":0.53667,"low":0.53636,"close":0.5364,"volume":557.3300170898438},{"timestamp":1742386140000,"open":0.5364,"high":0.53657,"low":0.53633,"close":0.53655,"volume":629.3800048828125},{"timestamp":1742386200000,"open":0.53655,"high":0.53656,"low":0.53641,"close":0.53643,"volume":403.79998779296875},{"timestamp":1742386260000,"open":0.53644,"high":0.53652,"low":0.53641,"close":0.53651,"volume":546.0900268554688},{"timestamp":1742386320000,"open":0.53651,"high":0.53662,"low":0.5365,"close":0.5366,"volume":485.55999755859375},{"timestamp":1742386380000,"open":0.5366,"high":0.53663,"low":0.53647,"close":0.53648,"volume":473.6600036621094},{"timestamp":1742386440000,"open":0.53649,"high":0.53655,"low":0.53642,"close":0.53645,"volume":341.54998779296875},{"timestamp":1742386500000,"open":0.53645,"high":0.53654,"low":0.53638,"close":0.53649,"volume":490.44000244140625},{"timestamp":1742386560000,"open":0.53649,"high":0.5365,"low":0.5364,"close":0.53648,"volume":430.5899963378906},{"timestamp":1742386620000,"open":0.53645,"high":0.53645,"low":0.53628,"close":0.53633,"volume":408.69000244140625},{"timestamp":1742386680000,"open":0.53628,"high":0.53638,"low":0.53617,"close":0.53632,"volume":594.0800170898438},{"timestamp":1742386740000,"open":0.53642,"high":0.53642,"low":0.5363,"close":0.53637,"volume":457.6700134277344},{"timestamp":1742386800000,"open":0.53637,"high":0.53656,"low":0.53627,"close":0.53654,"volume":374.260009765625},{"timestamp":1742386860000,"open":0.53654,"high":0.53655,"low":0.53637,"close":0.53642,"volume":446.6700134277344},{"timestamp":1742386920000,"open":0.53641,"high":0.53651,"low":0.53639,"close":0.53651,"volume":316.19000244140625},{"timestamp":1742386980000,"open":0.5365,"high":0.53668,"low":0.53647,"close":0.5366,"volume":455.3599853515625},{"timestamp":1742387040000,"open":0.53661,"high":0.53661,"low":0.53651,"close":0.53651,"volume":369.69000244140625},{"timestamp":1742387100000,"open":0.53651,"high":0.53651,"low":0.53634,"close":0.53637,"volume":464.6400146484375},{"timestamp":1742387160000,"open":0.53635,"high":0.53651,"low":0.53634,"close":0.53646,"volume":826.5},{"timestamp":1742387220000,"open":0.5365,"high":0.53659,"low":0.53647,"close":0.53657,"volume":625.2000122070312},{"timestamp":1742387280000,"open":0.53655,"high":0.53657,"low":0.53627,"close":0.53628,"volume":722.4199829101562},{"timestamp":1742387340000,"open":0.53628,"high":0.53631,"low":0.53607,"close":0.53607,"volume":357.17999267578125},{"timestamp":1742387400000,"open":0.53611,"high":0.53611,"low":0.53601,"close":0.53601,"volume":517.1900024414062},{"timestamp":1742387460000,"open":0.53602,"high":0.53612,"low":0.53595,"close":0.53598,"volume":406.17999267578125},{"timestamp":1742387520000,"open":0.53599,"high":0.53599,"low":0.53595,"close":0.53598,"volume":408.0299987792969},{"timestamp":1742387580000,"open":0.53601,"high":0.53606,"low":0.5359,"close":0.53606,"volume":496.57000732421875},{"timestamp":1742387640000,"open":0.53605,"high":0.53624,"low":0.53594,"close":0.53624,"volume":490.9100036621094},{"timestamp":1742387700000,"open":0.53624,"high":0.53638,"low":0.53623,"close":0.53629,"volume":389.45001220703125},{"timestamp":1742387760000,"open":0.53634,"high":0.53644,"low":0.53631,"close":0.53642,"volume":433.42999267578125},{"timestamp":1742387820000,"open":0.53637,"high":0.5366,"low":0.53637,"close":0.53656,"volume":555.8400268554688},{"timestamp":1742387880000,"open":0.53655,"high":0.53661,"low":0.53652,"close":0.53652,"volume":403.4100036621094},{"timestamp":1742387940000,"open":0.53652,"high":0.53658,"low":0.53643,"close":0.53652,"volume":273.8699951171875},{"timestamp":1742388000000,"open":0.53653,"high":0.53672,"low":0.53648,"close":0.53672,"volume":466.4599914550781},{"timestamp":1742388060000,"open":0.53673,"high":0.53675,"low":0.53659,"close":0.53672,"volume":508.3399963378906},{"timestamp":1742388120000,"open":0.53672,"high":0.53677,"low":0.53669,"close":0.53671,"volume":421.489990234375},{"timestamp":1742388180000,"open":0.53671,"high":0.53671,"low":0.5366,"close":0.53663,"volume":380.30999755859375},{"timestamp":1742388240000,"open":0.53664,"high":0.53667,"low":0.53659,"close":0.53665,"volume":283.8999938964844},{"timestamp":1742388300000,"open":0.53665,"high":0.53666,"low":0.5366,"close":0.53666,"volume":395.9700012207031},{"timestamp":1742388360000,"open":0.53667,"high":0.53667,"low":0.53658,"close":0.53662,"volume":407.3500061035156},{"timestamp":1742388420000,"open":0.53662,"high":0.53664,"low":0.53652,"close":0.53659,"volume":617.2100219726562},{"timestamp":1742388480000,"open":0.5366,"high":0.53663,"low":0.53659,"close":0.53662,"volume":443.8800048828125},{"timestamp":1742388540000,"open":0.53662,"high":0.5368,"low":0.53657,"close":0.53664,"volume":540.6599731445312},{"timestamp":1742388600000,"open":0.53664,"high":0.53673,"low":0.53662,"close":0.53667,"volume":571.530029296875},{"timestamp":1742388660000,"open":0.53668,"high":0.53677,"low":0.53658,"close":0.53658,"volume":509.7200012207031},{"timestamp":1742388720000,"open":0.53657,"high":0.53662,"low":0.53652,"close":0.53653,"volume":458.760009765625},{"timestamp":1742388780000,"open":0.53654,"high":0.53665,"low":0.53652,"close":0.53652,"volume":500.1099853515625},{"timestamp":1742388840000,"open":0.53651,"high":0.53663,"low":0.5365,"close":0.5366,"volume":437.3900146484375},{"timestamp":1742388900000,"open":0.53658,"high":0.53658,"low":0.53634,"close":0.5364,"volume":676.5800170898438},{"timestamp":1742388960000,"open":0.5364,"high":0.53642,"low":0.53625,"close":0.53625,"volume":587.1500244140625},{"timestamp":1742389020000,"open":0.53625,"high":0.53627,"low":0.53612,"close":0.53615,"volume":727.6099853515625},{"timestamp":1742389080000,"open":0.53614,"high":0.53638,"low":0.53614,"close":0.53632,"volume":656.8800048828125},{"timestamp":1742389140000,"open":0.53633,"high":0.53636,"low":0.53625,"close":0.53634,"volume":651.8499755859375},{"timestamp":1742389200000,"open":0.53634,"high":0.53634,"low":0.53622,"close":0.53625,"volume":595.530029296875},{"timestamp":1742389260000,"open":0.53625,"high":0.53636,"low":0.53625,"close":0.53636,"volume":550.239990234375},{"timestamp":1742389320000,"open":0.53634,"high":0.53635,"low":0.5363,"close":0.53634,"volume":356.3399963378906},{"timestamp":1742389380000,"open":0.53632,"high":0.53639,"low":0.5362,"close":0.5362,"volume":432.3800048828125},{"timestamp":1742389440000,"open":0.53622,"high":0.53626,"low":0.5362,"close":0.53623,"volume":409.3500061035156},{"timestamp":1742389500000,"open":0.53623,"high":0.53632,"low":0.53622,"close":0.53631,"volume":457.7200012207031},{"timestamp":1742389560000,"open":0.53631,"high":0.53631,"low":0.5362,"close":0.5362,"volume":455},{"timestamp":1742389620000,"open":0.53622,"high":0.53623,"low":0.53618,"close":0.53621,"volume":429.57000732421875},{"timestamp":1742389680000,"open":0.5362,"high":0.53623,"low":0.53606,"close":0.53607,"volume":477.510009765625},{"timestamp":1742389740000,"open":0.53606,"high":0.53608,"low":0.53597,"close":0.53602,"volume":583.1199951171875},{"timestamp":1742389800000,"open":0.53605,"high":0.53624,"low":0.53603,"close":0.53622,"volume":545.8200073242188},{"timestamp":1742389860000,"open":0.53624,"high":0.53631,"low":0.53622,"close":0.53623,"volume":529.219970703125},{"timestamp":1742389920000,"open":0.53625,"high":0.53628,"low":0.53614,"close":0.53614,"volume":623.8099975585938},{"timestamp":1742389980000,"open":0.53617,"high":0.53619,"low":0.53604,"close":0.53611,"volume":646.280029296875},{"timestamp":1742390040000,"open":0.5361,"high":0.53617,"low":0.53608,"close":0.53615,"volume":538.6799926757812},{"timestamp":1742390100000,"open":0.53616,"high":0.53635,"low":0.5361,"close":0.53635,"volume":436.1300048828125},{"timestamp":1742390160000,"open":0.53634,"high":0.53635,"low":0.53629,"close":0.53635,"volume":552.5800170898438},{"timestamp":1742390220000,"open":0.53636,"high":0.53638,"low":0.53624,"close":0.53624,"volume":429.1499938964844},{"timestamp":1742390280000,"open":0.53629,"high":0.53635,"low":0.53628,"close":0.53632,"volume":476.20001220703125},{"timestamp":1742390340000,"open":0.53632,"high":0.53632,"low":0.53622,"close":0.53623,"volume":356.7799987792969},{"timestamp":1742390400000,"open":0.53625,"high":0.53627,"low":0.5361,"close":0.5361,"volume":411.2900085449219},{"timestamp":1742390460000,"open":0.53611,"high":0.53621,"low":0.536,"close":0.53618,"volume":686.3400268554688},{"timestamp":1742390520000,"open":0.53615,"high":0.53623,"low":0.53615,"close":0.53616,"volume":512.3099975585938},{"timestamp":1742390580000,"open":0.53618,"high":0.53631,"low":0.53618,"close":0.53629,"volume":597.2100219726562},{"timestamp":1742390640000,"open":0.53629,"high":0.5363,"low":0.53624,"close":0.53626,"volume":368.7300109863281},{"timestamp":1742390700000,"open":0.53625,"high":0.53641,"low":0.53625,"close":0.53626,"volume":561.1699829101562},{"timestamp":1742390760000,"open":0.53623,"high":0.53629,"low":0.53619,"close":0.53619,"volume":503.57000732421875},{"timestamp":1742390820000,"open":0.53619,"high":0.53624,"low":0.53613,"close":0.53615,"volume":517.1500244140625},{"timestamp":1742390880000,"open":0.53613,"high":0.53615,"low":0.53609,"close":0.53609,"volume":320.8699951171875},{"timestamp":1742390940000,"open":0.53609,"high":0.53611,"low":0.53601,"close":0.53602,"volume":449.1199951171875},{"timestamp":1742391000000,"open":0.53602,"high":0.53608,"low":0.536,"close":0.53602,"volume":673.4099731445312},{"timestamp":1742391060000,"open":0.53604,"high":0.53619,"low":0.53602,"close":0.53616,"volume":615.4000244140625},{"timestamp":1742391120000,"open":0.53617,"high":0.53622,"low":0.5361,"close":0.53614,"volume":494.1199951171875},{"timestamp":1742391180000,"open":0.53613,"high":0.53624,"low":0.53606,"close":0.53615,"volume":735.8599853515625},{"timestamp":1742391240000,"open":0.53614,"high":0.53624,"low":0.53611,"close":0.53622,"volume":480.29998779296875},{"timestamp":1742391300000,"open":0.5362,"high":0.53625,"low":0.53616,"close":0.53623,"volume":369.760009765625},{"timestamp":1742391360000,"open":0.53624,"high":0.53629,"low":0.53621,"close":0.53623,"volume":362.3399963378906},{"timestamp":1742391420000,"open":0.53624,"high":0.53626,"low":0.53619,"close":0.53622,"volume":294.5899963378906},{"timestamp":1742391480000,"open":0.53621,"high":0.53621,"low":0.53608,"close":0.53609,"volume":314.80999755859375},{"timestamp":1742391540000,"open":0.5361,"high":0.53629,"low":0.5361,"close":0.53627,"volume":416.05999755859375},{"timestamp":1742391600000,"open":0.53628,"high":0.53639,"low":0.53625,"close":0.53638,"volume":609.989990234375},{"timestamp":1742391660000,"open":0.53639,"high":0.53652,"low":0.53639,"close":0.53646,"volume":782.72998046875},{"timestamp":1742391720000,"open":0.53645,"high":0.53651,"low":0.53638,"close":0.53644,"volume":580.97998046875},{"timestamp":1742391780000,"open":0.53644,"high":0.53644,"low":0.53628,"close":0.5364,"volume":374.4100036621094},{"timestamp":1742391840000,"open":0.53637,"high":0.53642,"low":0.53634,"close":0.53641,"volume":471.1199951171875},{"timestamp":1742391900000,"open":0.53642,"high":0.53653,"low":0.53635,"close":0.53635,"volume":581.739990234375},{"timestamp":1742391960000,"open":0.53637,"high":0.53644,"low":0.53628,"close":0.53628,"volume":599.2999877929688},{"timestamp":1742392020000,"open":0.53629,"high":0.53634,"low":0.53623,"close":0.53623,"volume":523.22998046875},{"timestamp":1742392080000,"open":0.53621,"high":0.53621,"low":0.53613,"close":0.53613,"volume":502.75},{"timestamp":1742392140000,"open":0.53614,"high":0.53618,"low":0.53608,"close":0.53614,"volume":457.3500061035156},{"timestamp":1742392200000,"open":0.53614,"high":0.5362,"low":0.53607,"close":0.53611,"volume":417.7099914550781},{"timestamp":1742392260000,"open":0.53613,"high":0.53615,"low":0.53607,"close":0.53609,"volume":345.0899963378906},{"timestamp":1742392320000,"open":0.53608,"high":0.53608,"low":0.53597,"close":0.53605,"volume":508.19000244140625},{"timestamp":1742392380000,"open":0.53605,"high":0.53605,"low":0.53589,"close":0.53589,"volume":470.79998779296875},{"timestamp":1742392440000,"open":0.53591,"high":0.53596,"low":0.53583,"close":0.53585,"volume":610.6900024414062},{"timestamp":1742392500000,"open":0.53585,"high":0.53607,"low":0.53582,"close":0.53606,"volume":624.0599975585938},{"timestamp":1742392560000,"open":0.53606,"high":0.53613,"low":0.5358,"close":0.53584,"volume":715.0800170898438},{"timestamp":1742392620000,"open":0.53585,"high":0.53599,"low":0.53584,"close":0.53585,"volume":713.5700073242188},{"timestamp":1742392680000,"open":0.53586,"high":0.53592,"low":0.53582,"close":0.53586,"volume":483.6400146484375},{"timestamp":1742392740000,"open":0.53586,"high":0.53587,"low":0.53581,"close":0.53582,"volume":361.20001220703125},{"timestamp":1742392800000,"open":0.53582,"high":0.53587,"low":0.53554,"close":0.53557,"volume":551.5999755859375},{"timestamp":1742392860000,"open":0.53554,"high":0.53561,"low":0.53549,"close":0.53552,"volume":615.4199829101562},{"timestamp":1742392920000,"open":0.53551,"high":0.53563,"low":0.53544,"close":0.53546,"volume":552.2899780273438},{"timestamp":1742392980000,"open":0.53558,"high":0.53572,"low":0.53544,"close":0.53567,"volume":548.9000244140625},{"timestamp":1742393040000,"open":0.53564,"high":0.53575,"low":0.53563,"close":0.53573,"volume":328.760009765625},{"timestamp":1742393100000,"open":0.53572,"high":0.53576,"low":0.53566,"close":0.53569,"volume":397.7900085449219},{"timestamp":1742393160000,"open":0.53568,"high":0.53574,"low":0.53565,"close":0.53572,"volume":424.8299865722656},{"timestamp":1742393220000,"open":0.53574,"high":0.53574,"low":0.53544,"close":0.53544,"volume":455.3500061035156},{"timestamp":1742393280000,"open":0.53541,"high":0.53555,"low":0.53535,"close":0.53538,"volume":718.2999877929688},{"timestamp":1742393340000,"open":0.53536,"high":0.53538,"low":0.5351,"close":0.53516,"volume":531.75},{"timestamp":1742393400000,"open":0.53516,"high":0.53549,"low":0.53508,"close":0.53536,"volume":515.9099731445312},{"timestamp":1742393460000,"open":0.53534,"high":0.53539,"low":0.5353,"close":0.5353,"volume":412.8800048828125},{"timestamp":1742393520000,"open":0.53529,"high":0.53545,"low":0.53516,"close":0.53516,"volume":744.77001953125},{"timestamp":1742393580000,"open":0.53516,"high":0.53525,"low":0.53508,"close":0.53525,"volume":525.8300170898438},{"timestamp":1742393640000,"open":0.53527,"high":0.53538,"low":0.53518,"close":0.53528,"volume":493.2300109863281},{"timestamp":1742393700000,"open":0.53532,"high":0.53548,"low":0.53524,"close":0.53538,"volume":563.1699829101562},{"timestamp":1742393760000,"open":0.53538,"high":0.53542,"low":0.53527,"close":0.53542,"volume":510.75},{"timestamp":1742393820000,"open":0.53545,"high":0.53547,"low":0.53512,"close":0.53518,"volume":969.1799926757812},{"timestamp":1742393880000,"open":0.53527,"high":0.53529,"low":0.53509,"close":0.53511,"volume":567.8699951171875},{"timestamp":1742393940000,"open":0.5351,"high":0.53514,"low":0.5349,"close":0.53513,"volume":531.97998046875},{"timestamp":1742394000000,"open":0.53512,"high":0.53512,"low":0.53505,"close":0.53505,"volume":256.260009765625},{"timestamp":1742394060000,"open":0.53504,"high":0.53504,"low":0.53471,"close":0.53485,"volume":909.1099853515625},{"timestamp":1742394120000,"open":0.53485,"high":0.53501,"low":0.53474,"close":0.53501,"volume":479.1099853515625},{"timestamp":1742394180000,"open":0.53499,"high":0.5352,"low":0.53499,"close":0.53518,"volume":475.2799987792969},{"timestamp":1742394240000,"open":0.53519,"high":0.53528,"low":0.53509,"close":0.53523,"volume":536.3699951171875},{"timestamp":1742394300000,"open":0.53524,"high":0.53527,"low":0.53519,"close":0.53526,"volume":461.5199890136719},{"timestamp":1742394360000,"open":0.53527,"high":0.53542,"low":0.53526,"close":0.5354,"volume":398.17999267578125},{"timestamp":1742394420000,"open":0.53542,"high":0.53543,"low":0.53537,"close":0.53538,"volume":313.8900146484375},{"timestamp":1742394480000,"open":0.53542,"high":0.53543,"low":0.53529,"close":0.53531,"volume":557.6599731445312},{"timestamp":1742394540000,"open":0.53529,"high":0.53545,"low":0.53529,"close":0.53543,"volume":568.4500122070312},{"timestamp":1742394600000,"open":0.53543,"high":0.53551,"low":0.53543,"close":0.53549,"volume":488.1099853515625},{"timestamp":1742394660000,"open":0.53549,"high":0.53551,"low":0.53541,"close":0.53548,"volume":353.0400085449219},{"timestamp":1742394720000,"open":0.53549,"high":0.53549,"low":0.53543,"close":0.53545,"volume":209.69000244140625},{"timestamp":1742394780000,"open":0.53545,"high":0.53551,"low":0.53542,"close":0.53544,"volume":201.8800048828125},{"timestamp":1742394840000,"open":0.53542,"high":0.53543,"low":0.53537,"close":0.53538,"volume":253.75},{"timestamp":1742394900000,"open":0.53538,"high":0.53543,"low":0.53534,"close":0.53535,"volume":343.5299987792969},{"timestamp":1742394960000,"open":0.53536,"high":0.53538,"low":0.53532,"close":0.53534,"volume":328.70001220703125},{"timestamp":1742395020000,"open":0.53534,"high":0.53537,"low":0.53527,"close":0.53535,"volume":286.3599853515625},{"timestamp":1742395080000,"open":0.53536,"high":0.53538,"low":0.5353,"close":0.53535,"volume":248.50999450683594},{"timestamp":1742395140000,"open":0.53534,"high":0.53534,"low":0.53499,"close":0.535,"volume":442.6000061035156},{"timestamp":1742395200000,"open":0.53497,"high":0.53502,"low":0.53493,"close":0.53494,"volume":253.6199951171875},{"timestamp":1742395260000,"open":0.53494,"high":0.53494,"low":0.53459,"close":0.53466,"volume":359.3800048828125},{"timestamp":1742395320000,"open":0.53467,"high":0.5348,"low":0.53463,"close":0.53476,"volume":409.5199890136719},{"timestamp":1742395380000,"open":0.53477,"high":0.53508,"low":0.53477,"close":0.535,"volume":659.72998046875},{"timestamp":1742395440000,"open":0.53501,"high":0.53509,"low":0.53496,"close":0.53506,"volume":537.2999877929688},{"timestamp":1742395500000,"open":0.53506,"high":0.53513,"low":0.53495,"close":0.53502,"volume":407.94000244140625},{"timestamp":1742395560000,"open":0.53499,"high":0.53503,"low":0.53493,"close":0.53496,"volume":427.75},{"timestamp":1742395620000,"open":0.53495,"high":0.53501,"low":0.53485,"close":0.53497,"volume":560.2899780273438},{"timestamp":1742395680000,"open":0.53498,"high":0.53512,"low":0.53497,"close":0.53504,"volume":544.1900024414062},{"timestamp":1742395740000,"open":0.53503,"high":0.53508,"low":0.53502,"close":0.53505,"volume":429.9700012207031},{"timestamp":1742395800000,"open":0.53504,"high":0.53505,"low":0.53495,"close":0.53496,"volume":407.8800048828125},{"timestamp":1742395860000,"open":0.53497,"high":0.53498,"low":0.53484,"close":0.53484,"volume":365.7799987792969},{"timestamp":1742395920000,"open":0.53483,"high":0.53483,"low":0.53458,"close":0.53459,"volume":922.97998046875},{"timestamp":1742395980000,"open":0.5346,"high":0.53472,"low":0.53456,"close":0.5347,"volume":691.239990234375},{"timestamp":1742396040000,"open":0.5347,"high":0.53497,"low":0.5346,"close":0.53488,"volume":604.4099731445312},{"timestamp":1742396100000,"open":0.53488,"high":0.53507,"low":0.53488,"close":0.53507,"volume":600.6099853515625},{"timestamp":1742396160000,"open":0.53507,"high":0.53516,"low":0.53497,"close":0.53513,"volume":532.72998046875},{"timestamp":1742396220000,"open":0.53514,"high":0.53536,"low":0.53513,"close":0.5353,"volume":836.780029296875},{"timestamp":1742396280000,"open":0.53531,"high":0.53534,"low":0.53521,"close":0.53526,"volume":525.8200073242188},{"timestamp":1742396340000,"open":0.53525,"high":0.53525,"low":0.53495,"close":0.53497,"volume":874.6199951171875},{"timestamp":1742396400000,"open":0.53494,"high":0.53503,"low":0.53479,"close":0.5348,"volume":644.4099731445312},{"timestamp":1742396460000,"open":0.53479,"high":0.5348,"low":0.53449,"close":0.53452,"volume":491.05999755859375},{"timestamp":1742396520000,"open":0.53452,"high":0.53484,"low":0.53444,"close":0.53468,"volume":810.8099975585938},{"timestamp":1742396580000,"open":0.53475,"high":0.53475,"low":0.53451,"close":0.53452,"volume":451.30999755859375},{"timestamp":1742396640000,"open":0.5345,"high":0.53465,"low":0.53444,"close":0.5346,"volume":337.2200012207031},{"timestamp":1742396700000,"open":0.53458,"high":0.53458,"low":0.53438,"close":0.53439,"volume":551.510009765625},{"timestamp":1742396760000,"open":0.53438,"high":0.53447,"low":0.53434,"close":0.53443,"volume":499.3900146484375},{"timestamp":1742396820000,"open":0.53446,"high":0.53449,"low":0.53442,"close":0.53447,"volume":303.9700012207031},{"timestamp":1742396880000,"open":0.53446,"high":0.53446,"low":0.53419,"close":0.53421,"volume":523.9099731445312},{"timestamp":1742396940000,"open":0.53423,"high":0.53424,"low":0.53403,"close":0.53404,"volume":391.67999267578125},{"timestamp":1742397000000,"open":0.53404,"high":0.53407,"low":0.53396,"close":0.53399,"volume":377.04998779296875},{"timestamp":1742397060000,"open":0.53402,"high":0.53405,"low":0.53395,"close":0.53405,"volume":426.07000732421875},{"timestamp":1742397120000,"open":0.53407,"high":0.53407,"low":0.53382,"close":0.53395,"volume":475.79998779296875},{"timestamp":1742397180000,"open":0.53394,"high":0.53436,"low":0.53385,"close":0.53435,"volume":705.0800170898438},{"timestamp":1742397240000,"open":0.53434,"high":0.53442,"low":0.53432,"close":0.53436,"volume":613.5399780273438},{"timestamp":1742397300000,"open":0.53435,"high":0.53437,"low":0.53429,"close":0.53432,"volume":438.9800109863281},{"timestamp":1742397360000,"open":0.53433,"high":0.53443,"low":0.53432,"close":0.53438,"volume":356.7200012207031},{"timestamp":1742397420000,"open":0.53437,"high":0.53438,"low":0.5343,"close":0.53438,"volume":408.9100036621094},{"timestamp":1742397480000,"open":0.53438,"high":0.53442,"low":0.53431,"close":0.53435,"volume":442.4100036621094},{"timestamp":1742397540000,"open":0.53434,"high":0.53475,"low":0.53434,"close":0.53467,"volume":583.6199951171875},{"timestamp":1742397600000,"open":0.53468,"high":0.53474,"low":0.53461,"close":0.53472,"volume":529.989990234375},{"timestamp":1742397660000,"open":0.53475,"high":0.53492,"low":0.53473,"close":0.53489,"volume":595.5399780273438},{"timestamp":1742397720000,"open":0.53491,"high":0.53503,"low":0.5349,"close":0.53499,"volume":407.0899963378906},{"timestamp":1742397780000,"open":0.53498,"high":0.53502,"low":0.53497,"close":0.53498,"volume":363.2300109863281},{"timestamp":1742397840000,"open":0.53499,"high":0.535,"low":0.53493,"close":0.53495,"volume":278.6000061035156},{"timestamp":1742397900000,"open":0.53495,"high":0.53501,"low":0.53462,"close":0.53465,"volume":429.760009765625},{"timestamp":1742397960000,"open":0.53473,"high":0.53473,"low":0.53439,"close":0.5344,"volume":363.25},{"timestamp":1742398020000,"open":0.53439,"high":0.53454,"low":0.53436,"close":0.5345,"volume":527.6799926757812},{"timestamp":1742398080000,"open":0.53451,"high":0.53454,"low":0.53443,"close":0.53452,"volume":428.760009765625},{"timestamp":1742398140000,"open":0.53454,"high":0.53464,"low":0.5345,"close":0.53455,"volume":315.6000061035156},{"timestamp":1742398200000,"open":0.53455,"high":0.53469,"low":0.53448,"close":0.53468,"volume":609.1099853515625},{"timestamp":1742398260000,"open":0.53468,"high":0.53473,"low":0.53459,"close":0.53463,"volume":436.6499938964844},{"timestamp":1742398320000,"open":0.53463,"high":0.53471,"low":0.53457,"close":0.53462,"volume":774.4400024414062},{"timestamp":1742398380000,"open":0.53462,"high":0.53465,"low":0.53455,"close":0.53455,"volume":565.6099853515625},{"timestamp":1742398440000,"open":0.53458,"high":0.53459,"low":0.53449,"close":0.53453,"volume":562.8599853515625},{"timestamp":1742398500000,"open":0.53455,"high":0.53463,"low":0.5345,"close":0.53452,"volume":442.6700134277344},{"timestamp":1742398560000,"open":0.53453,"high":0.5346,"low":0.53453,"close":0.53457,"volume":268.0199890136719},{"timestamp":1742398620000,"open":0.53457,"high":0.53464,"low":0.53454,"close":0.53455,"volume":388.05999755859375},{"timestamp":1742398680000,"open":0.53452,"high":0.53452,"low":0.53437,"close":0.5345,"volume":718.989990234375},{"timestamp":1742398740000,"open":0.53449,"high":0.53464,"low":0.53441,"close":0.53444,"volume":704.25},{"timestamp":1742398800000,"open":0.53443,"high":0.53443,"low":0.53434,"close":0.53436,"volume":382.6199951171875},{"timestamp":1742398860000,"open":0.53435,"high":0.53437,"low":0.5342,"close":0.5342,"volume":536.02001953125},{"timestamp":1742398920000,"open":0.5342,"high":0.5346,"low":0.53417,"close":0.53458,"volume":329.92999267578125},{"timestamp":1742398980000,"open":0.53458,"high":0.53466,"low":0.53455,"close":0.53458,"volume":343.7900085449219},{"timestamp":1742399040000,"open":0.53458,"high":0.53464,"low":0.53456,"close":0.53461,"volume":343.8399963378906},{"timestamp":1742399100000,"open":0.53461,"high":0.53466,"low":0.5346,"close":0.53464,"volume":312.3800048828125},{"timestamp":1742399160000,"open":0.53465,"high":0.53465,"low":0.53444,"close":0.53447,"volume":394.1300048828125},{"timestamp":1742399220000,"open":0.53447,"high":0.5346,"low":0.53446,"close":0.53457,"volume":477.3299865722656},{"timestamp":1742399280000,"open":0.53455,"high":0.53465,"low":0.53454,"close":0.53462,"volume":404.6700134277344},{"timestamp":1742399340000,"open":0.53461,"high":0.53461,"low":0.5345,"close":0.53451,"volume":482.8500061035156},{"timestamp":1742399400000,"open":0.5345,"high":0.5345,"low":0.53418,"close":0.53425,"volume":604.5},{"timestamp":1742399460000,"open":0.53426,"high":0.53427,"low":0.53397,"close":0.53399,"volume":399.260009765625},{"timestamp":1742399520000,"open":0.53399,"high":0.53404,"low":0.53391,"close":0.53391,"volume":481.5400085449219},{"timestamp":1742399580000,"open":0.53393,"high":0.534,"low":0.53383,"close":0.53385,"volume":403.4800109863281},{"timestamp":1742399640000,"open":0.53386,"high":0.5339,"low":0.5338,"close":0.53388,"volume":315.3999938964844},{"timestamp":1742399700000,"open":0.53389,"high":0.5339,"low":0.5338,"close":0.53383,"volume":487.3399963378906},{"timestamp":1742399760000,"open":0.53381,"high":0.534,"low":0.53377,"close":0.53398,"volume":417.4700012207031},{"timestamp":1742399820000,"open":0.534,"high":0.53435,"low":0.534,"close":0.53408,"volume":825.8200073242188},{"timestamp":1742399880000,"open":0.53409,"high":0.53411,"low":0.5339,"close":0.53394,"volume":857.3599853515625},{"timestamp":1742399940000,"open":0.53394,"high":0.53398,"low":0.53372,"close":0.53372,"volume":599.219970703125},{"timestamp":1742400000000,"open":0.53375,"high":0.53396,"low":0.5337,"close":0.53396,"volume":850.4000244140625},{"timestamp":1742400060000,"open":0.53396,"high":0.53407,"low":0.53396,"close":0.53399,"volume":702.969970703125},{"timestamp":1742400120000,"open":0.53399,"high":0.53401,"low":0.53382,"close":0.53389,"volume":517.8699951171875},{"timestamp":1742400180000,"open":0.53388,"high":0.53389,"low":0.53376,"close":0.53376,"volume":407.5400085449219},{"timestamp":1742400240000,"open":0.53376,"high":0.53383,"low":0.53373,"close":0.53383,"volume":568.969970703125},{"timestamp":1742400300000,"open":0.53386,"high":0.53401,"low":0.53386,"close":0.53392,"volume":322.3800048828125},{"timestamp":1742400360000,"open":0.53391,"high":0.53418,"low":0.5338,"close":0.53383,"volume":463.0899963378906},{"timestamp":1742400420000,"open":0.53383,"high":0.53418,"low":0.53383,"close":0.53415,"volume":787.239990234375},{"timestamp":1742400480000,"open":0.53412,"high":0.53419,"low":0.53411,"close":0.53418,"volume":178.47999572753906},{"timestamp":1742400540000,"open":0.5342,"high":0.53427,"low":0.53411,"close":0.53416,"volume":531.4400024414062},{"timestamp":1742400600000,"open":0.53417,"high":0.53427,"low":0.53414,"close":0.53424,"volume":376.3699951171875},{"timestamp":1742400660000,"open":0.53424,"high":0.53426,"low":0.53415,"close":0.53419,"volume":524.25},{"timestamp":1742400720000,"open":0.5342,"high":0.53422,"low":0.53408,"close":0.5342,"volume":449.30999755859375},{"timestamp":1742400780000,"open":0.53418,"high":0.5344,"low":0.53418,"close":0.53432,"volume":341.92999267578125},{"timestamp":1742400840000,"open":0.53433,"high":0.53443,"low":0.53429,"close":0.53443,"volume":349.3599853515625},{"timestamp":1742400900000,"open":0.53443,"high":0.53452,"low":0.53443,"close":0.53452,"volume":301.69000244140625},{"timestamp":1742400960000,"open":0.53453,"high":0.53454,"low":0.53448,"close":0.5345,"volume":367.7300109863281},{"timestamp":1742401020000,"open":0.53452,"high":0.53452,"low":0.53444,"close":0.53449,"volume":296.1600036621094},{"timestamp":1742401080000,"open":0.53448,"high":0.53469,"low":0.53442,"close":0.53461,"volume":364.04998779296875},{"timestamp":1742401140000,"open":0.53461,"high":0.53467,"low":0.53449,"close":0.53456,"volume":237.52000427246094},{"timestamp":1742401200000,"open":0.53457,"high":0.53463,"low":0.53457,"close":0.5346,"volume":182.02999877929688},{"timestamp":1742401260000,"open":0.53461,"high":0.53463,"low":0.53459,"close":0.53461,"volume":202.75999450683594},{"timestamp":1742401320000,"open":0.5346,"high":0.53465,"low":0.53458,"close":0.53463,"volume":270.2200012207031},{"timestamp":1742401380000,"open":0.53464,"high":0.53473,"low":0.53462,"close":0.53473,"volume":204.2100067138672},{"timestamp":1742401440000,"open":0.53472,"high":0.53482,"low":0.53471,"close":0.5348,"volume":336.79998779296875},{"timestamp":1742401500000,"open":0.53482,"high":0.53482,"low":0.53474,"close":0.53476,"volume":339.489990234375},{"timestamp":1742401560000,"open":0.53476,"high":0.53476,"low":0.53471,"close":0.53473,"volume":297.9599914550781},{"timestamp":1742401620000,"open":0.53474,"high":0.53479,"low":0.53472,"close":0.53476,"volume":382.6199951171875},{"timestamp":1742401680000,"open":0.53476,"high":0.53479,"low":0.53472,"close":0.53475,"volume":217.6199951171875},{"timestamp":1742401740000,"open":0.53473,"high":0.53476,"low":0.53455,"close":0.53466,"volume":328.510009765625},{"timestamp":1742401800000,"open":0.53466,"high":0.53474,"low":0.53451,"close":0.5347,"volume":495.79998779296875},{"timestamp":1742401860000,"open":0.53472,"high":0.53474,"low":0.5347,"close":0.5347,"volume":194.05999755859375},{"timestamp":1742401920000,"open":0.53468,"high":0.53471,"low":0.53463,"close":0.53464,"volume":353.8699951171875},{"timestamp":1742401980000,"open":0.53466,"high":0.53466,"low":0.53459,"close":0.53463,"volume":202.36000061035156},{"timestamp":1742402040000,"open":0.53462,"high":0.53464,"low":0.53451,"close":0.53451,"volume":369.6000061035156},{"timestamp":1742402100000,"open":0.5345,"high":0.53451,"low":0.53441,"close":0.53449,"volume":458.739990234375},{"timestamp":1742402160000,"open":0.5345,"high":0.53451,"low":0.53444,"close":0.53444,"volume":287.6700134277344},{"timestamp":1742402220000,"open":0.53445,"high":0.53449,"low":0.53442,"close":0.53449,"volume":182.67999267578125},{"timestamp":1742402280000,"open":0.5345,"high":0.53457,"low":0.53449,"close":0.53457,"volume":146.50999450683594},{"timestamp":1742402340000,"open":0.53455,"high":0.5346,"low":0.53455,"close":0.5346,"volume":72.05999755859375},{"timestamp":1742402400000,"open":0.53459,"high":0.53459,"low":0.53454,"close":0.53454,"volume":174.13999938964844},{"timestamp":1742402460000,"open":0.53456,"high":0.53457,"low":0.53453,"close":0.53457,"volume":149.2100067138672},{"timestamp":1742402520000,"open":0.53458,"high":0.5346,"low":0.53453,"close":0.53453,"volume":168.07000732421875},{"timestamp":1742402580000,"open":0.53452,"high":0.53464,"low":0.53452,"close":0.53461,"volume":180.17999267578125},{"timestamp":1742402640000,"open":0.53462,"high":0.53468,"low":0.53462,"close":0.53468,"volume":188.02000427246094},{"timestamp":1742402700000,"open":0.53462,"high":0.53468,"low":0.5345,"close":0.53468,"volume":340.489990234375},{"timestamp":1742402760000,"open":0.53456,"high":0.5346,"low":0.53449,"close":0.53454,"volume":420.92999267578125},{"timestamp":1742402820000,"open":0.53452,"high":0.53458,"low":0.53447,"close":0.53458,"volume":146.92999267578125},{"timestamp":1742402880000,"open":0.53452,"high":0.53459,"low":0.53439,"close":0.53449,"volume":520.6699829101562},{"timestamp":1742402940000,"open":0.5345,"high":0.53456,"low":0.5345,"close":0.53454,"volume":287.79998779296875},{"timestamp":1742403000000,"open":0.53455,"high":0.53455,"low":0.53449,"close":0.5345,"volume":163.57000732421875},{"timestamp":1742403060000,"open":0.53448,"high":0.53449,"low":0.53442,"close":0.53449,"volume":273.95001220703125},{"timestamp":1742403120000,"open":0.53451,"high":0.53453,"low":0.53447,"close":0.53453,"volume":311.7699890136719},{"timestamp":1742403180000,"open":0.53451,"high":0.53454,"low":0.53449,"close":0.53454,"volume":259.5799865722656},{"timestamp":1742403240000,"open":0.53455,"high":0.53456,"low":0.53444,"close":0.53448,"volume":217.16000366210938},{"timestamp":1742403300000,"open":0.5345,"high":0.53454,"low":0.53443,"close":0.53443,"volume":260.1199951171875},{"timestamp":1742403360000,"open":0.53442,"high":0.53453,"low":0.53442,"close":0.53453,"volume":157.52999877929688},{"timestamp":1742403420000,"open":0.53456,"high":0.53459,"low":0.53453,"close":0.53458,"volume":223.6199951171875},{"timestamp":1742403480000,"open":0.53462,"high":0.53465,"low":0.53461,"close":0.53464,"volume":243.44000244140625},{"timestamp":1742403540000,"open":0.53466,"high":0.53467,"low":0.53458,"close":0.53463,"volume":210.6699981689453},{"timestamp":1742403600000,"open":0.53458,"high":0.53461,"low":0.53451,"close":0.53455,"volume":209.75999450683594},{"timestamp":1742403660000,"open":0.53455,"high":0.53456,"low":0.53447,"close":0.53447,"volume":175.49000549316406},{"timestamp":1742403720000,"open":0.53446,"high":0.53451,"low":0.53446,"close":0.53446,"volume":165.83999633789062},{"timestamp":1742403780000,"open":0.53447,"high":0.53447,"low":0.53437,"close":0.53438,"volume":101.16999816894531},{"timestamp":1742403840000,"open":0.53438,"high":0.53443,"low":0.53438,"close":0.53443,"volume":63.2599983215332},{"timestamp":1742403900000,"open":0.53443,"high":0.53444,"low":0.53439,"close":0.53439,"volume":167.72999572753906},{"timestamp":1742403960000,"open":0.5344,"high":0.5344,"low":0.53435,"close":0.5344,"volume":242.63999938964844},{"timestamp":1742404020000,"open":0.53438,"high":0.53439,"low":0.53434,"close":0.53437,"volume":152.0399932861328},{"timestamp":1742404080000,"open":0.53436,"high":0.53439,"low":0.53432,"close":0.53434,"volume":211.3000030517578},{"timestamp":1742404140000,"open":0.53432,"high":0.53433,"low":0.53424,"close":0.53431,"volume":309.8500061035156},{"timestamp":1742404200000,"open":0.53429,"high":0.53431,"low":0.53423,"close":0.5343,"volume":202.6199951171875},{"timestamp":1742404260000,"open":0.53428,"high":0.53433,"low":0.53422,"close":0.53427,"volume":276.8999938964844},{"timestamp":1742404320000,"open":0.53426,"high":0.53434,"low":0.53421,"close":0.53434,"volume":230.33999633789062},{"timestamp":1742404380000,"open":0.53433,"high":0.53433,"low":0.53413,"close":0.53413,"volume":316.2799987792969},{"timestamp":1742404440000,"open":0.53422,"high":0.5343,"low":0.53413,"close":0.53421,"volume":547.030029296875},{"timestamp":1742404500000,"open":0.53422,"high":0.53426,"low":0.53417,"close":0.53418,"volume":238.63999938964844},{"timestamp":1742404560000,"open":0.53419,"high":0.53421,"low":0.53394,"close":0.53401,"volume":461.1400146484375},{"timestamp":1742404620000,"open":0.534,"high":0.53407,"low":0.53398,"close":0.534,"volume":559.5399780273438},{"timestamp":1742404680000,"open":0.53398,"high":0.53407,"low":0.53397,"close":0.53402,"volume":466.1700134277344},{"timestamp":1742404740000,"open":0.53403,"high":0.53407,"low":0.53401,"close":0.53403,"volume":430.1300048828125},{"timestamp":1742404800000,"open":0.53401,"high":0.53403,"low":0.53395,"close":0.53397,"volume":281.1400146484375},{"timestamp":1742404860000,"open":0.53401,"high":0.53405,"low":0.53398,"close":0.53399,"volume":363.54998779296875},{"timestamp":1742404920000,"open":0.534,"high":0.53402,"low":0.53394,"close":0.53395,"volume":222.38999938964844},{"timestamp":1742404980000,"open":0.53397,"high":0.53398,"low":0.53386,"close":0.53388,"volume":289.8900146484375},{"timestamp":1742405040000,"open":0.53388,"high":0.53393,"low":0.53384,"close":0.53386,"volume":248.2100067138672},{"timestamp":1742405100000,"open":0.53383,"high":0.53384,"low":0.53376,"close":0.5338,"volume":426.4200134277344},{"timestamp":1742405160000,"open":0.53379,"high":0.5339,"low":0.53379,"close":0.53384,"volume":518.780029296875},{"timestamp":1742405220000,"open":0.53383,"high":0.53387,"low":0.5338,"close":0.53384,"volume":573.4199829101562},{"timestamp":1742405280000,"open":0.53383,"high":0.53387,"low":0.53378,"close":0.53378,"volume":376.1300048828125},{"timestamp":1742405340000,"open":0.5338,"high":0.53387,"low":0.53376,"close":0.53376,"volume":486.5},{"timestamp":1742405400000,"open":0.53375,"high":0.53377,"low":0.53363,"close":0.53364,"volume":575.780029296875},{"timestamp":1742405460000,"open":0.53372,"high":0.53382,"low":0.5337,"close":0.53374,"volume":638.1699829101562},{"timestamp":1742405520000,"open":0.53373,"high":0.5339,"low":0.53373,"close":0.5339,"volume":346.82000732421875},{"timestamp":1742405580000,"open":0.53391,"high":0.53391,"low":0.53378,"close":0.5338,"volume":657.239990234375},{"timestamp":1742405640000,"open":0.5338,"high":0.53384,"low":0.53376,"close":0.53377,"volume":521.5999755859375},{"timestamp":1742405700000,"open":0.53377,"high":0.53378,"low":0.53361,"close":0.53363,"volume":611.9299926757812},{"timestamp":1742405760000,"open":0.53361,"high":0.53365,"low":0.5335,"close":0.5335,"volume":619.6699829101562},{"timestamp":1742405820000,"open":0.53355,"high":0.53366,"low":0.53351,"close":0.53364,"volume":751.02001953125},{"timestamp":1742405880000,"open":0.53364,"high":0.53372,"low":0.53357,"close":0.53359,"volume":597.1599731445312},{"timestamp":1742405940000,"open":0.53358,"high":0.53376,"low":0.53358,"close":0.53374,"volume":432.45001220703125},{"timestamp":1742406000000,"open":0.53372,"high":0.53375,"low":0.53361,"close":0.53362,"volume":232.1699981689453},{"timestamp":1742406060000,"open":0.53362,"high":0.53379,"low":0.53362,"close":0.53377,"volume":302.54998779296875},{"timestamp":1742406120000,"open":0.53375,"high":0.53381,"low":0.53371,"close":0.53374,"volume":363.54998779296875},{"timestamp":1742406180000,"open":0.53375,"high":0.53378,"low":0.53375,"close":0.53375,"volume":262.19000244140625},{"timestamp":1742406240000,"open":0.53375,"high":0.53378,"low":0.53368,"close":0.53373,"volume":529.3300170898438},{"timestamp":1742406300000,"open":0.53372,"high":0.53375,"low":0.53344,"close":0.53375,"volume":438.4200134277344},{"timestamp":1742406360000,"open":0.53375,"high":0.53384,"low":0.53375,"close":0.53382,"volume":404.2099914550781},{"timestamp":1742406420000,"open":0.53382,"high":0.53383,"low":0.53354,"close":0.53373,"volume":616.530029296875},{"timestamp":1742406480000,"open":0.53375,"high":0.53376,"low":0.53362,"close":0.53363,"volume":351},{"timestamp":1742406540000,"open":0.53361,"high":0.53362,"low":0.53353,"close":0.53353,"volume":364.9200134277344},{"timestamp":1742406600000,"open":0.53355,"high":0.53366,"low":0.53353,"close":0.53355,"volume":424.04998779296875},{"timestamp":1742406660000,"open":0.53356,"high":0.53359,"low":0.53348,"close":0.53348,"volume":562},{"timestamp":1742406720000,"open":0.53348,"high":0.53363,"low":0.53348,"close":0.53354,"volume":657.3300170898438},{"timestamp":1742406780000,"open":0.53355,"high":0.53357,"low":0.5335,"close":0.53353,"volume":430.6199951171875},{"timestamp":1742406840000,"open":0.53354,"high":0.53369,"low":0.53351,"close":0.53368,"volume":427.2300109863281},{"timestamp":1742406900000,"open":0.53366,"high":0.53384,"low":0.53363,"close":0.53382,"volume":410.7200012207031},{"timestamp":1742406960000,"open":0.53382,"high":0.53392,"low":0.53382,"close":0.53392,"volume":166.50999450683594},{"timestamp":1742407020000,"open":0.53392,"high":0.53404,"low":0.5339,"close":0.53395,"volume":543.9500122070312},{"timestamp":1742407080000,"open":0.53391,"high":0.53402,"low":0.53371,"close":0.53373,"volume":1007.5700073242188},{"timestamp":1742407140000,"open":0.53374,"high":0.53375,"low":0.53297,"close":0.53347,"volume":516.3300170898438},{"timestamp":1742407200000,"open":0.53311,"high":0.53441,"low":0.533,"close":0.53415,"volume":2380.3798828125},{"timestamp":1742407260000,"open":0.53413,"high":0.53441,"low":0.53396,"close":0.5342,"volume":975.5700073242188},{"timestamp":1742407320000,"open":0.53421,"high":0.53448,"low":0.53412,"close":0.53433,"volume":883.969970703125},{"timestamp":1742407380000,"open":0.5343,"high":0.53451,"low":0.53428,"close":0.5344,"volume":645.22998046875},{"timestamp":1742407440000,"open":0.5344,"high":0.53506,"low":0.5344,"close":0.53478,"volume":1192.2099609375},{"timestamp":1742407500000,"open":0.53476,"high":0.53481,"low":0.53455,"close":0.53467,"volume":1495.3299560546875},{"timestamp":1742407560000,"open":0.53465,"high":0.5349,"low":0.53443,"close":0.53447,"volume":1409.9300537109375},{"timestamp":1742407620000,"open":0.53448,"high":0.53455,"low":0.53433,"close":0.53455,"volume":968.22998046875},{"timestamp":1742407680000,"open":0.53454,"high":0.53506,"low":0.53451,"close":0.53474,"volume":1129.5799560546875},{"timestamp":1742407740000,"open":0.53475,"high":0.5348,"low":0.53462,"close":0.53475,"volume":805.6400146484375},{"timestamp":1742407800000,"open":0.53475,"high":0.53491,"low":0.53471,"close":0.5349,"volume":693.2100219726562},{"timestamp":1742407860000,"open":0.53489,"high":0.53496,"low":0.53464,"close":0.53464,"volume":706.0900268554688},{"timestamp":1742407920000,"open":0.53463,"high":0.53474,"low":0.53458,"close":0.53471,"volume":677.6300048828125},{"timestamp":1742407980000,"open":0.53472,"high":0.53475,"low":0.53455,"close":0.5346,"volume":845.7100219726562},{"timestamp":1742408040000,"open":0.53461,"high":0.53463,"low":0.53446,"close":0.53453,"volume":455.80999755859375},{"timestamp":1742408100000,"open":0.53454,"high":0.53463,"low":0.53445,"close":0.53452,"volume":734.4000244140625},{"timestamp":1742408160000,"open":0.53452,"high":0.53469,"low":0.53452,"close":0.53463,"volume":641.5399780273438},{"timestamp":1742408220000,"open":0.53463,"high":0.53463,"low":0.53442,"close":0.53449,"volume":707.1500244140625},{"timestamp":1742408280000,"open":0.53448,"high":0.53465,"low":0.53444,"close":0.53463,"volume":539.0599975585938},{"timestamp":1742408340000,"open":0.53445,"high":0.53462,"low":0.53437,"close":0.53453,"volume":451.239990234375},{"timestamp":1742408400000,"open":0.53451,"high":0.53461,"low":0.53443,"close":0.53445,"volume":446.989990234375},{"timestamp":1742408460000,"open":0.53446,"high":0.53449,"low":0.5343,"close":0.53432,"volume":704.780029296875},{"timestamp":1742408520000,"open":0.53429,"high":0.53449,"low":0.53422,"close":0.53449,"volume":725.760009765625},{"timestamp":1742408580000,"open":0.53451,"high":0.53462,"low":0.53447,"close":0.53452,"volume":667.0700073242188},{"timestamp":1742408640000,"open":0.53452,"high":0.5347,"low":0.53451,"close":0.53451,"volume":636.0800170898438},{"timestamp":1742408700000,"open":0.53451,"high":0.5347,"low":0.53448,"close":0.53466,"volume":664.3300170898438},{"timestamp":1742408760000,"open":0.53465,"high":0.53469,"low":0.53448,"close":0.53459,"volume":589.510009765625},{"timestamp":1742408820000,"open":0.53459,"high":0.53465,"low":0.5345,"close":0.53454,"volume":855.52001953125},{"timestamp":1742408880000,"open":0.53455,"high":0.53465,"low":0.53455,"close":0.53457,"volume":564.97998046875},{"timestamp":1742408940000,"open":0.53457,"high":0.53462,"low":0.53456,"close":0.53458,"volume":503.95001220703125},{"timestamp":1742409000000,"open":0.53457,"high":0.53468,"low":0.53431,"close":0.53432,"volume":478.1000061035156},{"timestamp":1742409060000,"open":0.53433,"high":0.53473,"low":0.53431,"close":0.53469,"volume":676.260009765625},{"timestamp":1742409120000,"open":0.53468,"high":0.53481,"low":0.53448,"close":0.53449,"volume":561.1799926757812},{"timestamp":1742409180000,"open":0.53449,"high":0.53459,"low":0.53445,"close":0.53453,"volume":721.02001953125},{"timestamp":1742409240000,"open":0.53453,"high":0.535,"low":0.53448,"close":0.53496,"volume":827.760009765625},{"timestamp":1742409300000,"open":0.53495,"high":0.53509,"low":0.53494,"close":0.53502,"volume":559.6300048828125},{"timestamp":1742409360000,"open":0.53507,"high":0.53513,"low":0.53474,"close":0.53477,"volume":777.9500122070312},{"timestamp":1742409420000,"open":0.53478,"high":0.5349,"low":0.53476,"close":0.53477,"volume":696.1699829101562},{"timestamp":1742409480000,"open":0.53477,"high":0.5348,"low":0.53456,"close":0.5346,"volume":968.030029296875},{"timestamp":1742409540000,"open":0.53459,"high":0.53477,"low":0.53448,"close":0.53475,"volume":799.52001953125},{"timestamp":1742409600000,"open":0.53475,"high":0.53496,"low":0.53474,"close":0.5348,"volume":1181.0699462890625},{"timestamp":1742409660000,"open":0.53482,"high":0.53525,"low":0.5346,"close":0.53519,"volume":1157.47998046875},{"timestamp":1742409720000,"open":0.53522,"high":0.53543,"low":0.53514,"close":0.53542,"volume":1551.699951171875},{"timestamp":1742409780000,"open":0.53543,"high":0.53552,"low":0.53537,"close":0.53539,"volume":1205.0899658203125},{"timestamp":1742409840000,"open":0.53538,"high":0.53554,"low":0.53525,"close":0.53554,"volume":1185.72998046875},{"timestamp":1742409900000,"open":0.53556,"high":0.53557,"low":0.53531,"close":0.53533,"volume":812.7899780273438},{"timestamp":1742409960000,"open":0.53531,"high":0.53532,"low":0.53508,"close":0.53511,"volume":998.2000122070312},{"timestamp":1742410020000,"open":0.53511,"high":0.53533,"low":0.5351,"close":0.53531,"volume":802.8900146484375},{"timestamp":1742410080000,"open":0.53531,"high":0.53534,"low":0.53512,"close":0.53513,"volume":988.3200073242188},{"timestamp":1742410140000,"open":0.53514,"high":0.53538,"low":0.53514,"close":0.53526,"volume":821.9299926757812},{"timestamp":1742410200000,"open":0.53526,"high":0.53537,"low":0.53522,"close":0.53522,"volume":654.0700073242188},{"timestamp":1742410260000,"open":0.53522,"high":0.53523,"low":0.53506,"close":0.53514,"volume":883.25},{"timestamp":1742410320000,"open":0.53515,"high":0.53522,"low":0.53508,"close":0.53513,"volume":998.9500122070312},{"timestamp":1742410380000,"open":0.53511,"high":0.5352,"low":0.53509,"close":0.53517,"volume":932.969970703125},{"timestamp":1742410440000,"open":0.53515,"high":0.53516,"low":0.53424,"close":0.53433,"volume":1256.6500244140625},{"timestamp":1742410500000,"open":0.53434,"high":0.53436,"low":0.53353,"close":0.5336,"volume":1146.4300537109375},{"timestamp":1742410560000,"open":0.53362,"high":0.53387,"low":0.53362,"close":0.53383,"volume":1000.8099975585938},{"timestamp":1742410620000,"open":0.53383,"high":0.53408,"low":0.53377,"close":0.53396,"volume":929.6599731445312},{"timestamp":1742410680000,"open":0.53395,"high":0.53417,"low":0.53388,"close":0.53392,"volume":771.7000122070312},{"timestamp":1742410740000,"open":0.53391,"high":0.53441,"low":0.53378,"close":0.53434,"volume":1004.8400268554688},{"timestamp":1742410800000,"open":0.5343,"high":0.53446,"low":0.53415,"close":0.53422,"volume":1439.9200439453125},{"timestamp":1742410860000,"open":0.53422,"high":0.5343,"low":0.53412,"close":0.53413,"volume":1135.6199951171875},{"timestamp":1742410920000,"open":0.53412,"high":0.53423,"low":0.5341,"close":0.53422,"volume":916.0999755859375},{"timestamp":1742410980000,"open":0.53421,"high":0.53439,"low":0.5341,"close":0.53425,"volume":766.989990234375},{"timestamp":1742411040000,"open":0.53427,"high":0.53439,"low":0.53419,"close":0.53419,"volume":765.6799926757812},{"timestamp":1742411100000,"open":0.53419,"high":0.53428,"low":0.53366,"close":0.53401,"volume":1264.239990234375},{"timestamp":1742411160000,"open":0.534,"high":0.53411,"low":0.53399,"close":0.53409,"volume":857.5499877929688},{"timestamp":1742411220000,"open":0.5341,"high":0.53429,"low":0.53399,"close":0.53429,"volume":904.6900024414062},{"timestamp":1742411280000,"open":0.53428,"high":0.53441,"low":0.53382,"close":0.5341,"volume":700.4600219726562},{"timestamp":1742411340000,"open":0.5341,"high":0.53411,"low":0.53376,"close":0.53391,"volume":728.760009765625},{"timestamp":1742411400000,"open":0.53389,"high":0.53396,"low":0.53383,"close":0.53388,"volume":505.739990234375},{"timestamp":1742411460000,"open":0.53388,"high":0.53393,"low":0.53354,"close":0.53355,"volume":870.3099975585938},{"timestamp":1742411520000,"open":0.53354,"high":0.53358,"low":0.53322,"close":0.53328,"volume":886.5},{"timestamp":1742411580000,"open":0.53329,"high":0.53332,"low":0.53322,"close":0.53326,"volume":653.0700073242188},{"timestamp":1742411640000,"open":0.53325,"high":0.53325,"low":0.53274,"close":0.53295,"volume":977.3200073242188},{"timestamp":1742411700000,"open":0.53293,"high":0.53303,"low":0.53293,"close":0.53298,"volume":455.70001220703125},{"timestamp":1742411760000,"open":0.53298,"high":0.53299,"low":0.53276,"close":0.53276,"volume":644.5999755859375},{"timestamp":1742411820000,"open":0.53273,"high":0.5328,"low":0.53216,"close":0.53219,"volume":1178},{"timestamp":1742411880000,"open":0.53219,"high":0.5327,"low":0.53214,"close":0.53216,"volume":827.469970703125},{"timestamp":1742411940000,"open":0.53224,"high":0.53226,"low":0.5322,"close":0.53222,"volume":357},{"timestamp":1742412000000,"open":0.53241,"high":0.53318,"low":0.53238,"close":0.53265,"volume":854.530029296875},{"timestamp":1742412060000,"open":0.53266,"high":0.53268,"low":0.53251,"close":0.53252,"volume":731.47998046875},{"timestamp":1742412120000,"open":0.53256,"high":0.53263,"low":0.53251,"close":0.53258,"volume":1156.8299560546875},{"timestamp":1742412180000,"open":0.53256,"high":0.53265,"low":0.53245,"close":0.53256,"volume":1180.8399658203125},{"timestamp":1742412240000,"open":0.53255,"high":0.53265,"low":0.53255,"close":0.53263,"volume":723.4199829101562},{"timestamp":1742412300000,"open":0.53261,"high":0.53266,"low":0.53255,"close":0.53265,"volume":702.6599731445312},{"timestamp":1742412360000,"open":0.53269,"high":0.53275,"low":0.53264,"close":0.5327,"volume":858.2899780273438},{"timestamp":1742412420000,"open":0.53271,"high":0.53296,"low":0.53269,"close":0.53291,"volume":780.530029296875},{"timestamp":1742412480000,"open":0.53291,"high":0.53299,"low":0.53279,"close":0.5329,"volume":936.530029296875},{"timestamp":1742412540000,"open":0.53287,"high":0.53298,"low":0.53287,"close":0.53298,"volume":718.4400024414062},{"timestamp":1742412600000,"open":0.53295,"high":0.53301,"low":0.53279,"close":0.53292,"volume":944.9500122070312},{"timestamp":1742412660000,"open":0.53291,"high":0.53296,"low":0.53283,"close":0.53288,"volume":561.4299926757812},{"timestamp":1742412720000,"open":0.53289,"high":0.533,"low":0.53285,"close":0.53295,"volume":533.7000122070312},{"timestamp":1742412780000,"open":0.53295,"high":0.5333,"low":0.53295,"close":0.5333,"volume":839.25},{"timestamp":1742412840000,"open":0.5333,"high":0.53332,"low":0.53306,"close":0.53309,"volume":770.5},{"timestamp":1742412900000,"open":0.53307,"high":0.5333,"low":0.53306,"close":0.53328,"volume":792.0599975585938},{"timestamp":1742412960000,"open":0.53327,"high":0.53334,"low":0.53322,"close":0.5333,"volume":523.4000244140625},{"timestamp":1742413020000,"open":0.53332,"high":0.5334,"low":0.53327,"close":0.53339,"volume":639.5800170898438},{"timestamp":1742413080000,"open":0.53339,"high":0.53342,"low":0.53336,"close":0.53337,"volume":311.54998779296875},{"timestamp":1742413140000,"open":0.53334,"high":0.53335,"low":0.53328,"close":0.5333,"volume":352.80999755859375},{"timestamp":1742413200000,"open":0.53331,"high":0.53333,"low":0.53324,"close":0.53329,"volume":411.1499938964844},{"timestamp":1742413260000,"open":0.5333,"high":0.53332,"low":0.53325,"close":0.53328,"volume":249.83999633789062},{"timestamp":1742413320000,"open":0.53327,"high":0.53332,"low":0.53326,"close":0.53331,"volume":243.39999389648438},{"timestamp":1742413380000,"open":0.53329,"high":0.53331,"low":0.53327,"close":0.53327,"volume":245.25},{"timestamp":1742413440000,"open":0.53326,"high":0.5333,"low":0.53317,"close":0.53329,"volume":403.2699890136719},{"timestamp":1742413500000,"open":0.53328,"high":0.53336,"low":0.53328,"close":0.53332,"volume":158.6999969482422},{"timestamp":1742413560000,"open":0.53331,"high":0.53331,"low":0.5332,"close":0.53322,"volume":481.6199951171875},{"timestamp":1742413620000,"open":0.53331,"high":0.53331,"low":0.53313,"close":0.53322,"volume":985.6799926757812},{"timestamp":1742413680000,"open":0.53323,"high":0.53327,"low":0.53311,"close":0.53326,"volume":334.3699951171875},{"timestamp":1742413740000,"open":0.53326,"high":0.53335,"low":0.53326,"close":0.53335,"volume":275.7300109863281},{"timestamp":1742413800000,"open":0.53337,"high":0.53344,"low":0.53334,"close":0.53343,"volume":706.8200073242188},{"timestamp":1742413860000,"open":0.53342,"high":0.53345,"low":0.53334,"close":0.53343,"volume":1024.4599609375},{"timestamp":1742413920000,"open":0.53341,"high":0.53345,"low":0.53338,"close":0.53342,"volume":335.0899963378906},{"timestamp":1742413980000,"open":0.53344,"high":0.53345,"low":0.53342,"close":0.53343,"volume":423.1600036621094},{"timestamp":1742414040000,"open":0.53342,"high":0.53342,"low":0.53324,"close":0.53342,"volume":523.8200073242188},{"timestamp":1742414100000,"open":0.53341,"high":0.53352,"low":0.5334,"close":0.5335,"volume":378.6099853515625},{"timestamp":1742414160000,"open":0.53349,"high":0.53362,"low":0.53342,"close":0.5336,"volume":818.8200073242188},{"timestamp":1742414220000,"open":0.53353,"high":0.5336,"low":0.53338,"close":0.53346,"volume":686.8400268554688},{"timestamp":1742414280000,"open":0.53344,"high":0.53351,"low":0.53342,"close":0.53344,"volume":253.39999389648438},{"timestamp":1742414340000,"open":0.53347,"high":0.53353,"low":0.53331,"close":0.53333,"volume":616.8599853515625},{"timestamp":1742414400000,"open":0.53334,"high":0.53334,"low":0.53301,"close":0.53305,"volume":437.70001220703125},{"timestamp":1742414460000,"open":0.53305,"high":0.53328,"low":0.53296,"close":0.53297,"volume":1344.31005859375},{"timestamp":1742414520000,"open":0.53297,"high":0.53352,"low":0.53288,"close":0.53296,"volume":1340.8399658203125},{"timestamp":1742414580000,"open":0.53289,"high":0.5331,"low":0.53282,"close":0.53292,"volume":1518.5999755859375},{"timestamp":1742414640000,"open":0.53293,"high":0.53316,"low":0.53286,"close":0.53316,"volume":2353.679931640625},{"timestamp":1742414700000,"open":0.53305,"high":0.53357,"low":0.53271,"close":0.533,"volume":1672.77001953125},{"timestamp":1742414760000,"open":0.53299,"high":0.53324,"low":0.5329,"close":0.53292,"volume":1133.06005859375},{"timestamp":1742414820000,"open":0.5329,"high":0.53336,"low":0.5329,"close":0.53336,"volume":578.3499755859375},{"timestamp":1742414880000,"open":0.53335,"high":0.5334,"low":0.53318,"close":0.53329,"volume":1107.030029296875},{"timestamp":1742414940000,"open":0.53329,"high":0.53357,"low":0.53317,"close":0.53342,"volume":1602.2900390625},{"timestamp":1742415000000,"open":0.53329,"high":0.53363,"low":0.53329,"close":0.53347,"volume":566.9299926757812},{"timestamp":1742415060000,"open":0.53336,"high":0.5338,"low":0.53335,"close":0.5338,"volume":1140.9599609375},{"timestamp":1742415120000,"open":0.53376,"high":0.5338,"low":0.5334,"close":0.53358,"volume":1812.1500244140625},{"timestamp":1742415180000,"open":0.53361,"high":0.53372,"low":0.53351,"close":0.53366,"volume":1584.530029296875},{"timestamp":1742415240000,"open":0.53365,"high":0.53368,"low":0.53349,"close":0.53365,"volume":733.1199951171875},{"timestamp":1742415300000,"open":0.53368,"high":0.5337,"low":0.53358,"close":0.53367,"volume":608.5399780273438},{"timestamp":1742415360000,"open":0.53368,"high":0.53376,"low":0.53362,"close":0.53373,"volume":416.6499938964844},{"timestamp":1742415420000,"open":0.53375,"high":0.53382,"low":0.5337,"close":0.53381,"volume":512.1599731445312},{"timestamp":1742415480000,"open":0.53379,"high":0.53389,"low":0.53378,"close":0.53378,"volume":978.6900024414062},{"timestamp":1742415540000,"open":0.53377,"high":0.53379,"low":0.53366,"close":0.53377,"volume":517.8699951171875},{"timestamp":1742415600000,"open":0.53378,"high":0.53391,"low":0.53372,"close":0.53386,"volume":548.7000122070312},{"timestamp":1742415660000,"open":0.53385,"high":0.53388,"low":0.53375,"close":0.53387,"volume":306.4200134277344},{"timestamp":1742415720000,"open":0.53388,"high":0.5339,"low":0.5338,"close":0.53383,"volume":263.0799865722656},{"timestamp":1742415780000,"open":0.53383,"high":0.53387,"low":0.53381,"close":0.53382,"volume":156.24000549316406},{"timestamp":1742415840000,"open":0.53382,"high":0.53382,"low":0.53377,"close":0.53382,"volume":186.66000366210938},{"timestamp":1742415900000,"open":0.53384,"high":0.53385,"low":0.53383,"close":0.53385,"volume":110.66999816894531},{"timestamp":1742415960000,"open":0.53385,"high":0.53389,"low":0.53371,"close":0.53371,"volume":266.7699890136719},{"timestamp":1742416020000,"open":0.53371,"high":0.53372,"low":0.53371,"close":0.53372,"volume":44.279998779296875},{"timestamp":1742416080000,"open":0.53371,"high":0.53371,"low":0.53369,"close":0.5337,"volume":50.36000061035156},{"timestamp":1742416140000,"open":0.53369,"high":0.5337,"low":0.53362,"close":0.53362,"volume":197.19000244140625},{"timestamp":1742416200000,"open":0.53362,"high":0.53382,"low":0.53362,"close":0.5338,"volume":164.7100067138672},{"timestamp":1742416260000,"open":0.53374,"high":0.53379,"low":0.53374,"close":0.53379,"volume":77.44999694824219},{"timestamp":1742416320000,"open":0.53377,"high":0.53378,"low":0.53375,"close":0.53375,"volume":52},{"timestamp":1742416380000,"open":0.53376,"high":0.53382,"low":0.53371,"close":0.5338,"volume":230.8000030517578},{"timestamp":1742416440000,"open":0.53379,"high":0.53396,"low":0.53376,"close":0.53392,"volume":375.7099914550781},{"timestamp":1742416500000,"open":0.53392,"high":0.53413,"low":0.53392,"close":0.53406,"volume":618.8900146484375},{"timestamp":1742416560000,"open":0.534,"high":0.53415,"low":0.53395,"close":0.53415,"volume":448.0199890136719},{"timestamp":1742416620000,"open":0.53413,"high":0.53417,"low":0.53404,"close":0.53416,"volume":107.51000213623047},{"timestamp":1742416680000,"open":0.53414,"high":0.53414,"low":0.53398,"close":0.53414,"volume":115.0999984741211},{"timestamp":1742416740000,"open":0.53414,"high":0.53422,"low":0.53384,"close":0.534,"volume":444.9200134277344},{"timestamp":1742416800000,"open":0.53401,"high":0.53401,"low":0.53396,"close":0.53399,"volume":293.4100036621094},{"timestamp":1742416860000,"open":0.53399,"high":0.53408,"low":0.53399,"close":0.53408,"volume":186.17999267578125},{"timestamp":1742416920000,"open":0.53403,"high":0.53408,"low":0.534,"close":0.534,"volume":691.9600219726562},{"timestamp":1742416980000,"open":0.53401,"high":0.53412,"low":0.53392,"close":0.53392,"volume":531.0399780273438},{"timestamp":1742417040000,"open":0.53394,"high":0.53412,"low":0.53353,"close":0.5336,"volume":760.02001953125},{"timestamp":1742417100000,"open":0.5336,"high":0.53391,"low":0.5336,"close":0.5339,"volume":387.1700134277344},{"timestamp":1742417160000,"open":0.53393,"high":0.534,"low":0.5339,"close":0.53395,"volume":335.3299865722656},{"timestamp":1742417220000,"open":0.53395,"high":0.53419,"low":0.53394,"close":0.53418,"volume":107.41000366210938},{"timestamp":1742417280000,"open":0.53418,"high":0.53435,"low":0.53417,"close":0.53427,"volume":610.469970703125},{"timestamp":1742417340000,"open":0.53426,"high":0.53431,"low":0.53398,"close":0.534,"volume":428.69000244140625},{"timestamp":1742417400000,"open":0.53393,"high":0.53395,"low":0.53377,"close":0.53393,"volume":883.3099975585938},{"timestamp":1742417460000,"open":0.53395,"high":0.53397,"low":0.53394,"close":0.53395,"volume":95.75},{"timestamp":1742417520000,"open":0.53397,"high":0.53397,"low":0.53393,"close":0.53396,"volume":174.39999389648438},{"timestamp":1742417580000,"open":0.53397,"high":0.53397,"low":0.53394,"close":0.53395,"volume":96.11000061035156},{"timestamp":1742417640000,"open":0.53395,"high":0.53395,"low":0.53391,"close":0.53392,"volume":139.49000549316406},{"timestamp":1742417700000,"open":0.53391,"high":0.53396,"low":0.53391,"close":0.53391,"volume":167.1300048828125},{"timestamp":1742417760000,"open":0.53391,"high":0.53391,"low":0.53385,"close":0.53385,"volume":153.3000030517578},{"timestamp":1742417820000,"open":0.53386,"high":0.5339,"low":0.53381,"close":0.53384,"volume":301.25},{"timestamp":1742417880000,"open":0.53385,"high":0.53387,"low":0.53382,"close":0.53382,"volume":691.3200073242188},{"timestamp":1742417940000,"open":0.53388,"high":0.53388,"low":0.53378,"close":0.5338,"volume":171.7100067138672}]