[{"timestamp":1742342400000,"open":0.55003,"high":0.55006,"low":0.54996,"close":0.54998,"volume":213.1199951171875},{"timestamp":1742342460000,"open":0.54998,"high":0.55,"low":0.54995,"close":0.54996,"volume":182.5800018310547},{"timestamp":1742342520000,"open":0.54996,"high":0.54999,"low":0.54995,"close":0.54997,"volume":184.22000122070312},{"timestamp":1742342580000,"open":0.54998,"high":0.54998,"low":0.54994,"close":0.54996,"volume":101.5},{"timestamp":1742342640000,"open":0.54995,"high":0.54996,"low":0.54991,"close":0.54991,"volume":135.1300048828125},{"timestamp":1742342700000,"open":0.54991,"high":0.54991,"low":0.54988,"close":0.54991,"volume":154.44000244140625},{"timestamp":1742342760000,"open":0.54991,"high":0.54992,"low":0.54987,"close":0.54988,"volume":186.99000549316406},{"timestamp":1742342820000,"open":0.54987,"high":0.54988,"low":0.54984,"close":0.54988,"volume":150.58999633789062},{"timestamp":1742342880000,"open":0.54988,"high":0.5499,"low":0.54984,"close":0.54984,"volume":221.3800048828125},{"timestamp":1742342940000,"open":0.54983,"high":0.54985,"low":0.54983,"close":0.54985,"volume":87.88999938964844},{"timestamp":1742343000000,"open":0.54986,"high":0.54986,"low":0.54981,"close":0.54981,"volume":62.29999923706055},{"timestamp":1742343060000,"open":0.54982,"high":0.54982,"low":0.54981,"close":0.54981,"volume":81.81999969482422},{"timestamp":1742343120000,"open":0.54982,"high":0.54984,"low":0.54981,"close":0.54982,"volume":119.5},{"timestamp":1742343180000,"open":0.54982,"high":0.54983,"low":0.54982,"close":0.54982,"volume":103.94000244140625},{"timestamp":1742343240000,"open":0.54983,"high":0.54983,"low":0.54981,"close":0.54983,"volume":173.55999755859375},{"timestamp":1742343300000,"open":0.54983,"high":0.54986,"low":0.54981,"close":0.54985,"volume":218.0500030517578},{"timestamp":1742343360000,"open":0.54986,"high":0.54988,"low":0.54986,"close":0.54986,"volume":86.77999877929688},{"timestamp":1742343420000,"open":0.54986,"high":0.54996,"low":0.54986,"close":0.54996,"volume":159.97000122070312},{"timestamp":1742343480000,"open":0.54996,"high":0.54996,"low":0.54993,"close":0.54994,"volume":95.97000122070312},{"timestamp":1742343540000,"open":0.54994,"high":0.54996,"low":0.54992,"close":0.54994,"volume":156.27999877929688},{"timestamp":1742343600000,"open":0.54995,"high":0.54997,"low":0.54994,"close":0.54997,"volume":141.55999755859375},{"timestamp":1742343660000,"open":0.54997,"high":0.54997,"low":0.54994,"close":0.54995,"volume":112.54000091552734},{"timestamp":1742343720000,"open":0.54995,"high":0.54999,"low":0.54995,"close":0.54999,"volume":196},{"timestamp":1742343780000,"open":0.55001,"high":0.55003,"low":0.55001,"close":0.55001,"volume":53.5},{"timestamp":1742343840000,"open":0.55002,"high":0.55002,"low":0.55001,"close":0.55002,"volume":49.09000015258789},{"timestamp":1742343900000,"open":0.55002,"high":0.55002,"low":0.54996,"close":0.54997,"volume":177.24000549316406},{"timestamp":1742343960000,"open":0.54997,"high":0.54997,"low":0.54996,"close":0.54997,"volume":54.84000015258789},{"timestamp":1742344020000,"open":0.54996,"high":0.54998,"low":0.54995,"close":0.54997,"volume":152.25999450683594},{"timestamp":1742344080000,"open":0.54997,"high":0.54997,"low":0.54996,"close":0.54997,"volume":73.91000366210938},{"timestamp":1742344140000,"open":0.54996,"high":0.54997,"low":0.54994,"close":0.54995,"volume":195.88999938964844},{"timestamp":1742344200000,"open":0.54996,"high":0.54997,"low":0.54995,"close":0.54996,"volume":134.77000427246094},{"timestamp":1742344260000,"open":0.54995,"high":0.54996,"low":0.54994,"close":0.54994,"volume":158.89999389648438},{"timestamp":1742344320000,"open":0.54995,"high":0.54995,"low":0.54992,"close":0.54992,"volume":65.72000122070312},{"timestamp":1742344380000,"open":0.54993,"high":0.54993,"low":0.54986,"close":0.54986,"volume":81.61000061035156},{"timestamp":1742344440000,"open":0.54987,"high":0.54987,"low":0.54984,"close":0.54987,"volume":172.4600067138672},{"timestamp":1742344500000,"open":0.54987,"high":0.54991,"low":0.54987,"close":0.5499,"volume":225.82000732421875},{"timestamp":1742344560000,"open":0.54991,"high":0.54991,"low":0.54989,"close":0.54989,"volume":82.7300033569336},{"timestamp":1742344620000,"open":0.54989,"high":0.54989,"low":0.54987,"close":0.54988,"volume":121.33000183105469},{"timestamp":1742344680000,"open":0.54987,"high":0.54987,"low":0.54983,"close":0.54984,"volume":166.02999877929688},{"timestamp":1742344740000,"open":0.54984,"high":0.54985,"low":0.54983,"close":0.54983,"volume":170.44000244140625},{"timestamp":1742344800000,"open":0.54983,"high":0.54983,"low":0.54978,"close":0.54978,"volume":150.27000427246094},{"timestamp":1742344860000,"open":0.54978,"high":0.5498,"low":0.54977,"close":0.54977,"volume":138.4199981689453},{"timestamp":1742344920000,"open":0.54978,"high":0.54978,"low":0.54977,"close":0.54977,"volume":49.09000015258789},{"timestamp":1742344980000,"open":0.54976,"high":0.54976,"low":0.54969,"close":0.54971,"volume":241.00999450683594},{"timestamp":1742345040000,"open":0.54971,"high":0.54971,"low":0.5497,"close":0.54971,"volume":144.1999969482422},{"timestamp":1742345100000,"open":0.54971,"high":0.54971,"low":0.5497,"close":0.5497,"volume":48.61000061035156},{"timestamp":1742345160000,"open":0.5497,"high":0.54972,"low":0.5497,"close":0.54971,"volume":111.73999786376953},{"timestamp":1742345220000,"open":0.54971,"high":0.54973,"low":0.5497,"close":0.54971,"volume":145.25999450683594},{"timestamp":1742345280000,"open":0.54971,"high":0.54971,"low":0.5497,"close":0.5497,"volume":104.38999938964844},{"timestamp":1742345340000,"open":0.5497,"high":0.54974,"low":0.54969,"close":0.54974,"volume":122.73999786376953},{"timestamp":1742345400000,"open":0.54976,"high":0.54976,"low":0.54972,"close":0.54972,"volume":84.41000366210938},{"timestamp":1742345460000,"open":0.54973,"high":0.54976,"low":0.54972,"close":0.54973,"volume":269.20001220703125},{"timestamp":1742345520000,"open":0.54974,"high":0.5499,"low":0.54972,"close":0.54989,"volume":629},{"timestamp":1742345580000,"open":0.54989,"high":0.54994,"low":0.54982,"close":0.54982,"volume":782.6400146484375},{"timestamp":1742345640000,"open":0.54984,"high":0.54992,"low":0.5498,"close":0.54992,"volume":622.5599975585938},{"timestamp":1742345700000,"open":0.54994,"high":0.54997,"low":0.54987,"close":0.54993,"volume":456.6700134277344},{"timestamp":1742345760000,"open":0.54994,"high":0.54994,"low":0.5499,"close":0.54991,"volume":315.1400146484375},{"timestamp":1742345820000,"open":0.5499,"high":0.54991,"low":0.54986,"close":0.54986,"volume":177.63999938964844},{"timestamp":1742345880000,"open":0.54987,"high":0.54989,"low":0.54986,"close":0.54987,"volume":102.56999969482422},{"timestamp":1742345940000,"open":0.54986,"high":0.54989,"low":0.54981,"close":0.54982,"volume":182.19000244140625},{"timestamp":1742346000000,"open":0.54982,"high":0.54983,"low":0.5498,"close":0.54982,"volume":125.20999908447266},{"timestamp":1742346060000,"open":0.54982,"high":0.54982,"low":0.54979,"close":0.5498,"volume":108.80999755859375},{"timestamp":1742346120000,"open":0.5498,"high":0.54981,"low":0.54976,"close":0.54976,"volume":76.68000030517578},{"timestamp":1742346180000,"open":0.54977,"high":0.54982,"low":0.54977,"close":0.54982,"volume":156.10000610351562},{"timestamp":1742346240000,"open":0.54983,"high":0.54985,"low":0.54982,"close":0.54985,"volume":105.87999725341797},{"timestamp":1742346300000,"open":0.54984,"high":0.54985,"low":0.54983,"close":0.54984,"volume":111.97000122070312},{"timestamp":1742346360000,"open":0.54984,"high":0.54986,"low":0.54983,"close":0.54983,"volume":91.02999877929688},{"timestamp":1742346420000,"open":0.54984,"high":0.54986,"low":0.54983,"close":0.54986,"volume":151.82000732421875},{"timestamp":1742346480000,"open":0.54985,"high":0.54986,"low":0.54985,"close":0.54986,"volume":156.8000030517578},{"timestamp":1742346540000,"open":0.54986,"high":0.5499,"low":0.54984,"close":0.54988,"volume":190.0500030517578},{"timestamp":1742346600000,"open":0.54989,"high":0.5499,"low":0.54987,"close":0.54987,"volume":91},{"timestamp":1742346660000,"open":0.54988,"high":0.54988,"low":0.54984,"close":0.54985,"volume":113.12000274658203},{"timestamp":1742346720000,"open":0.54982,"high":0.54982,"low":0.54977,"close":0.5498,"volume":231.7899932861328},{"timestamp":1742346780000,"open":0.54979,"high":0.54982,"low":0.54979,"close":0.54981,"volume":90.43000030517578},{"timestamp":1742346840000,"open":0.54981,"high":0.54983,"low":0.54978,"close":0.54978,"volume":208.4499969482422},{"timestamp":1742346900000,"open":0.54978,"high":0.54982,"low":0.54978,"close":0.54981,"volume":196.3000030517578},{"timestamp":1742346960000,"open":0.5498,"high":0.54989,"low":0.54979,"close":0.54988,"volume":283.0899963378906},{"timestamp":1742347020000,"open":0.54988,"high":0.54988,"low":0.54982,"close":0.54984,"volume":129.60000610351562},{"timestamp":1742347080000,"open":0.54984,"high":0.54986,"low":0.54984,"close":0.54986,"volume":288.6199951171875},{"timestamp":1742347140000,"open":0.54985,"high":0.54986,"low":0.54979,"close":0.5498,"volume":192.11000061035156},{"timestamp":1742347200000,"open":0.5498,"high":0.54981,"low":0.54979,"close":0.54979,"volume":100.45999908447266},{"timestamp":1742347260000,"open":0.54979,"high":0.54983,"low":0.54979,"close":0.54983,"volume":207},{"timestamp":1742347320000,"open":0.54982,"high":0.54983,"low":0.54981,"close":0.54982,"volume":140.07000732421875},{"timestamp":1742347380000,"open":0.54981,"high":0.54981,"low":0.54979,"close":0.54979,"volume":124.7300033569336},{"timestamp":1742347440000,"open":0.54978,"high":0.54982,"low":0.54977,"close":0.5498,"volume":129.61000061035156},{"timestamp":1742347500000,"open":0.5498,"high":0.54982,"low":0.5498,"close":0.54982,"volume":106.62000274658203},{"timestamp":1742347560000,"open":0.54982,"high":0.54983,"low":0.54982,"close":0.54983,"volume":79.41999816894531},{"timestamp":1742347620000,"open":0.54982,"high":0.54986,"low":0.54982,"close":0.54983,"volume":87.12999725341797},{"timestamp":1742347680000,"open":0.54983,"high":0.54986,"low":0.54983,"close":0.54985,"volume":135.6699981689453},{"timestamp":1742347740000,"open":0.54986,"high":0.54986,"low":0.54983,"close":0.54986,"volume":233.80999755859375},{"timestamp":1742347800000,"open":0.54985,"high":0.54986,"low":0.54984,"close":0.54985,"volume":230.8699951171875},{"timestamp":1742347860000,"open":0.54985,"high":0.54985,"low":0.5498,"close":0.5498,"volume":216.7100067138672},{"timestamp":1742347920000,"open":0.5498,"high":0.54985,"low":0.5498,"close":0.54984,"volume":152.75999450683594},{"timestamp":1742347980000,"open":0.54983,"high":0.54986,"low":0.54983,"close":0.54985,"volume":203.3300018310547},{"timestamp":1742348040000,"open":0.54986,"high":0.54986,"low":0.54983,"close":0.54984,"volume":234.39999389648438},{"timestamp":1742348100000,"open":0.54984,"high":0.54986,"low":0.5498,"close":0.54981,"volume":172.6300048828125},{"timestamp":1742348160000,"open":0.54982,"high":0.54982,"low":0.54978,"close":0.54978,"volume":151.67999267578125},{"timestamp":1742348220000,"open":0.54979,"high":0.54981,"low":0.54978,"close":0.5498,"volume":194.50999450683594},{"timestamp":1742348280000,"open":0.54981,"high":0.54985,"low":0.5498,"close":0.54984,"volume":129.58999633789062},{"timestamp":1742348340000,"open":0.54984,"high":0.54984,"low":0.54978,"close":0.54979,"volume":172.30999755859375},{"timestamp":1742348400000,"open":0.5498,"high":0.54982,"low":0.5498,"close":0.54982,"volume":171},{"timestamp":1742348460000,"open":0.54982,"high":0.54983,"low":0.54982,"close":0.54983,"volume":80.87999725341797},{"timestamp":1742348520000,"open":0.54982,"high":0.54982,"low":0.54979,"close":0.5498,"volume":41.380001068115234},{"timestamp":1742348580000,"open":0.54979,"high":0.54983,"low":0.54979,"close":0.54983,"volume":94.6500015258789},{"timestamp":1742348640000,"open":0.54982,"high":0.54987,"low":0.54982,"close":0.54986,"volume":142.44000244140625},{"timestamp":1742348700000,"open":0.54986,"high":0.54991,"low":0.54985,"close":0.54991,"volume":194.69000244140625},{"timestamp":1742348760000,"open":0.5499,"high":0.54991,"low":0.5499,"close":0.54991,"volume":21.1299991607666},{"timestamp":1742348820000,"open":0.5499,"high":0.5499,"low":0.54987,"close":0.54987,"volume":71.69000244140625},{"timestamp":1742348880000,"open":0.54986,"high":0.54986,"low":0.54982,"close":0.54983,"volume":168.75999450683594},{"timestamp":1742348940000,"open":0.54984,"high":0.54989,"low":0.54984,"close":0.54986,"volume":152.75999450683594},{"timestamp":1742349000000,"open":0.54986,"high":0.54986,"low":0.54981,"close":0.54982,"volume":136.77999877929688},{"timestamp":1742349060000,"open":0.54981,"high":0.54983,"low":0.54981,"close":0.54982,"volume":145.6199951171875},{"timestamp":1742349120000,"open":0.54983,"high":0.54987,"low":0.54983,"close":0.54986,"volume":40.81999969482422},{"timestamp":1742349180000,"open":0.54985,"high":0.54986,"low":0.54984,"close":0.54986,"volume":154.44000244140625},{"timestamp":1742349240000,"open":0.54986,"high":0.54986,"low":0.54983,"close":0.54985,"volume":227.92999267578125},{"timestamp":1742349300000,"open":0.54985,"high":0.54989,"low":0.54985,"close":0.54988,"volume":109.18000030517578},{"timestamp":1742349360000,"open":0.54989,"high":0.54991,"low":0.54988,"close":0.5499,"volume":118.05000305175781},{"timestamp":1742349420000,"open":0.54989,"high":0.5499,"low":0.54985,"close":0.5499,"volume":189.3699951171875},{"timestamp":1742349480000,"open":0.5499,"high":0.54992,"low":0.54988,"close":0.54992,"volume":221.14999389648438},{"timestamp":1742349540000,"open":0.54991,"high":0.54995,"low":0.5499,"close":0.54994,"volume":160.86000061035156},{"timestamp":1742349600000,"open":0.54994,"high":0.54997,"low":0.54991,"close":0.54996,"volume":227.32000732421875},{"timestamp":1742349660000,"open":0.54996,"high":0.55,"low":0.54996,"close":0.54998,"volume":182.0500030517578},{"timestamp":1742349720000,"open":0.54998,"high":0.54998,"low":0.54992,"close":0.54992,"volume":202.27999877929688},{"timestamp":1742349780000,"open":0.54991,"high":0.54991,"low":0.54988,"close":0.54989,"volume":132.94000244140625},{"timestamp":1742349840000,"open":0.5499,"high":0.5499,"low":0.54988,"close":0.5499,"volume":135.1199951171875},{"timestamp":1742349900000,"open":0.54989,"high":0.54989,"low":0.54987,"close":0.54987,"volume":207.0800018310547},{"timestamp":1742349960000,"open":0.54988,"high":0.5499,"low":0.54988,"close":0.54989,"volume":60.689998626708984},{"timestamp":1742350020000,"open":0.5499,"high":0.54997,"low":0.54988,"close":0.54996,"volume":225.02000427246094},{"timestamp":1742350080000,"open":0.54996,"high":0.55001,"low":0.54996,"close":0.54998,"volume":92.62000274658203},{"timestamp":1742350140000,"open":0.54997,"high":0.55001,"low":0.54997,"close":0.54999,"volume":203.5},{"timestamp":1742350200000,"open":0.54999,"high":0.55002,"low":0.54999,"close":0.55002,"volume":64.16000366210938},{"timestamp":1742350260000,"open":0.55003,"high":0.55003,"low":0.55001,"close":0.55003,"volume":145.39999389648438},{"timestamp":1742350320000,"open":0.55002,"high":0.55006,"low":0.55002,"close":0.55006,"volume":38.59000015258789},{"timestamp":1742350380000,"open":0.55007,"high":0.55007,"low":0.55006,"close":0.55007,"volume":106.61000061035156},{"timestamp":1742350440000,"open":0.55006,"high":0.55006,"low":0.55004,"close":0.55004,"volume":126.81999969482422},{"timestamp":1742350500000,"open":0.55005,"high":0.5501,"low":0.55004,"close":0.55009,"volume":118},{"timestamp":1742350560000,"open":0.55009,"high":0.55012,"low":0.55009,"close":0.55011,"volume":206.86000061035156},{"timestamp":1742350620000,"open":0.55011,"high":0.55012,"low":0.5501,"close":0.5501,"volume":126.86000061035156},{"timestamp":1742350680000,"open":0.55011,"high":0.55014,"low":0.55011,"close":0.55014,"volume":112.51000213623047},{"timestamp":1742350740000,"open":0.55013,"high":0.55014,"low":0.55011,"close":0.55012,"volume":148.32000732421875},{"timestamp":1742350800000,"open":0.55011,"high":0.55014,"low":0.55011,"close":0.55014,"volume":98.7300033569336},{"timestamp":1742350860000,"open":0.55013,"high":0.55019,"low":0.55013,"close":0.55016,"volume":170.9600067138672},{"timestamp":1742350920000,"open":0.55017,"high":0.55017,"low":0.55015,"close":0.55016,"volume":74.44999694824219},{"timestamp":1742350980000,"open":0.55016,"high":0.55017,"low":0.55016,"close":0.55016,"volume":82.1500015258789},{"timestamp":1742351040000,"open":0.55015,"high":0.55016,"low":0.55013,"close":0.55014,"volume":136.42999267578125},{"timestamp":1742351100000,"open":0.55015,"high":0.55018,"low":0.55002,"close":0.55006,"volume":627},{"timestamp":1742351160000,"open":0.55006,"high":0.55006,"low":0.55004,"close":0.55004,"volume":72.80999755859375},{"timestamp":1742351220000,"open":0.55003,"high":0.55003,"low":0.55002,"close":0.55003,"volume":102.02999877929688},{"timestamp":1742351280000,"open":0.55004,"high":0.55009,"low":0.55004,"close":0.55009,"volume":142.85000610351562},{"timestamp":1742351340000,"open":0.55008,"high":0.55008,"low":0.55004,"close":0.55005,"volume":124.08999633789062},{"timestamp":1742351400000,"open":0.55005,"high":0.55012,"low":0.55005,"close":0.5501,"volume":276.3399963378906},{"timestamp":1742351460000,"open":0.55009,"high":0.55012,"low":0.55007,"close":0.55012,"volume":200.2100067138672},{"timestamp":1742351520000,"open":0.55013,"high":0.55016,"low":0.55013,"close":0.55016,"volume":79.97000122070312},{"timestamp":1742351580000,"open":0.55016,"high":0.55023,"low":0.55015,"close":0.55022,"volume":209.88999938964844},{"timestamp":1742351640000,"open":0.55022,"high":0.55026,"low":0.55022,"close":0.55025,"volume":89.3499984741211},{"timestamp":1742351700000,"open":0.55024,"high":0.55025,"low":0.55023,"close":0.55023,"volume":162.1999969482422},{"timestamp":1742351760000,"open":0.55023,"high":0.55032,"low":0.55023,"close":0.55027,"volume":244.8699951171875},{"timestamp":1742351820000,"open":0.55027,"high":0.5503,"low":0.55027,"close":0.55028,"volume":128.47000122070312},{"timestamp":1742351880000,"open":0.55027,"high":0.5503,"low":0.55026,"close":0.55029,"volume":113.04000091552734},{"timestamp":1742351940000,"open":0.5503,"high":0.55032,"low":0.55029,"close":0.55031,"volume":112.01000213623047},{"timestamp":1742352000000,"open":0.55033,"high":0.55033,"low":0.55028,"close":0.55028,"volume":161.99000549316406},{"timestamp":1742352060000,"open":0.55029,"high":0.5503,"low":0.55022,"close":0.55023,"volume":226.60000610351562},{"timestamp":1742352120000,"open":0.55023,"high":0.55023,"low":0.55018,"close":0.55018,"volume":190.5500030517578},{"timestamp":1742352180000,"open":0.55018,"high":0.55018,"low":0.55016,"close":0.55016,"volume":71.48999786376953},{"timestamp":1742352240000,"open":0.55016,"high":0.55019,"low":0.55016,"close":0.55018,"volume":99.45999908447266},{"timestamp":1742352300000,"open":0.55019,"high":0.55022,"low":0.55016,"close":0.55022,"volume":212.32000732421875},{"timestamp":1742352360000,"open":0.55022,"high":0.55022,"low":0.55017,"close":0.55017,"volume":202.39999389648438},{"timestamp":1742352420000,"open":0.55018,"high":0.55018,"low":0.55017,"close":0.55018,"volume":140.07000732421875},{"timestamp":1742352480000,"open":0.55018,"high":0.55019,"low":0.55016,"close":0.55018,"volume":209},{"timestamp":1742352540000,"open":0.55017,"high":0.55018,"low":0.55016,"close":0.55016,"volume":79.41000366210938},{"timestamp":1742352600000,"open":0.55017,"high":0.55017,"low":0.55013,"close":0.55013,"volume":150.02999877929688},{"timestamp":1742352660000,"open":0.55014,"high":0.55015,"low":0.55013,"close":0.55013,"volume":137.3300018310547},{"timestamp":1742352720000,"open":0.55014,"high":0.55015,"low":0.55014,"close":0.55014,"volume":34.369998931884766},{"timestamp":1742352780000,"open":0.55015,"high":0.55018,"low":0.55015,"close":0.55015,"volume":162.75999450683594},{"timestamp":1742352840000,"open":0.55015,"high":0.55016,"low":0.55013,"close":0.55013,"volume":108.29000091552734},{"timestamp":1742352900000,"open":0.55013,"high":0.55017,"low":0.55011,"close":0.55016,"volume":197.07000732421875},{"timestamp":1742352960000,"open":0.55017,"high":0.55019,"low":0.55017,"close":0.55018,"volume":60.119998931884766},{"timestamp":1742353020000,"open":0.55019,"high":0.55021,"low":0.55017,"close":0.55017,"volume":223.3300018310547},{"timestamp":1742353080000,"open":0.55018,"high":0.55018,"low":0.55016,"close":0.55017,"volume":117.08999633789062},{"timestamp":1742353140000,"open":0.55016,"high":0.55016,"low":0.55012,"close":0.55012,"volume":136.97000122070312},{"timestamp":1742353200000,"open":0.55014,"high":0.55014,"low":0.55012,"close":0.55013,"volume":101.66000366210938},{"timestamp":1742353260000,"open":0.55015,"high":0.55016,"low":0.55015,"close":0.55015,"volume":70.5999984741211},{"timestamp":1742353320000,"open":0.55015,"high":0.55018,"low":0.55015,"close":0.55018,"volume":56.2599983215332},{"timestamp":1742353380000,"open":0.55018,"high":0.55018,"low":0.55018,"close":0.55018,"volume":26.469999313354492},{"timestamp":1742353440000,"open":0.55021,"high":0.55021,"low":0.5502,"close":0.5502,"volume":102.76000213623047},{"timestamp":1742353500000,"open":0.5502,"high":0.55023,"low":0.55019,"close":0.55022,"volume":115.86000061035156},{"timestamp":1742353560000,"open":0.55023,"high":0.55023,"low":0.55022,"close":0.55023,"volume":85.48999786376953},{"timestamp":1742353620000,"open":0.55025,"high":0.55026,"low":0.55024,"close":0.55024,"volume":85.66999816894531},{"timestamp":1742353680000,"open":0.55024,"high":0.55026,"low":0.55024,"close":0.55026,"volume":136.9499969482422},{"timestamp":1742353740000,"open":0.55026,"high":0.55026,"low":0.55022,"close":0.55024,"volume":111.05000305175781},{"timestamp":1742353800000,"open":0.55024,"high":0.55025,"low":0.55023,"close":0.55023,"volume":96.58000183105469},{"timestamp":1742353860000,"open":0.55022,"high":0.55024,"low":0.55022,"close":0.55024,"volume":95.04000091552734},{"timestamp":1742353920000,"open":0.55024,"high":0.55024,"low":0.55022,"close":0.55023,"volume":108.27999877929688},{"timestamp":1742353980000,"open":0.55023,"high":0.55023,"low":0.55022,"close":0.55022,"volume":51.290000915527344},{"timestamp":1742354040000,"open":0.55022,"high":0.55022,"low":0.55018,"close":0.55018,"volume":88.25},{"timestamp":1742354100000,"open":0.55017,"high":0.55018,"low":0.55014,"close":0.55015,"volume":193.60000610351562},{"timestamp":1742354160000,"open":0.55015,"high":0.55015,"low":0.55009,"close":0.55009,"volume":211.82000732421875},{"timestamp":1742354220000,"open":0.5501,"high":0.5501,"low":0.55005,"close":0.55005,"volume":205.1699981689453},{"timestamp":1742354280000,"open":0.55005,"high":0.55006,"low":0.55,"close":0.55001,"volume":202.07000732421875},{"timestamp":1742354340000,"open":0.55001,"high":0.55004,"low":0.55001,"close":0.55003,"volume":157.74000549316406},{"timestamp":1742354400000,"open":0.55002,"high":0.55002,"low":0.54996,"close":0.54997,"volume":188.25},{"timestamp":1742354460000,"open":0.54996,"high":0.54996,"low":0.5499,"close":0.5499,"volume":150.02000427246094},{"timestamp":1742354520000,"open":0.5499,"high":0.54991,"low":0.54989,"close":0.54989,"volume":105.51000213623047},{"timestamp":1742354580000,"open":0.5499,"high":0.54991,"low":0.5499,"close":0.5499,"volume":76.68000030517578},{"timestamp":1742354640000,"open":0.54989,"high":0.54989,"low":0.54986,"close":0.54986,"volume":53.4900016784668},{"timestamp":1742354700000,"open":0.54986,"high":0.54986,"low":0.54984,"close":0.54984,"volume":69.5},{"timestamp":1742354760000,"open":0.54984,"high":0.54984,"low":0.54978,"close":0.54979,"volume":173.36000061035156},{"timestamp":1742354820000,"open":0.5498,"high":0.54981,"low":0.54978,"close":0.54979,"volume":110.31999969482422},{"timestamp":1742354880000,"open":0.54979,"high":0.5498,"low":0.54975,"close":0.54975,"volume":125.38999938964844},{"timestamp":1742354940000,"open":0.54974,"high":0.54978,"low":0.54973,"close":0.54978,"volume":271},{"timestamp":1742355000000,"open":0.54979,"high":0.54979,"low":0.54977,"close":0.54978,"volume":78.86000061035156},{"timestamp":1742355060000,"open":0.54977,"high":0.54982,"low":0.54976,"close":0.54982,"volume":204.39999389648438},{"timestamp":1742355120000,"open":0.54982,"high":0.54986,"low":0.5498,"close":0.54985,"volume":173.5399932861328},{"timestamp":1742355180000,"open":0.54985,"high":0.54985,"low":0.54982,"close":0.54983,"volume":155.52000427246094},{"timestamp":1742355240000,"open":0.54982,"high":0.54987,"low":0.54982,"close":0.54986,"volume":198.55999755859375},{"timestamp":1742355300000,"open":0.54987,"high":0.54991,"low":0.54987,"close":0.54991,"volume":178.72000122070312},{"timestamp":1742355360000,"open":0.5499,"high":0.54994,"low":0.5499,"close":0.54994,"volume":144.86000061035156},{"timestamp":1742355420000,"open":0.54994,"high":0.54995,"low":0.54991,"close":0.54992,"volume":160.50999450683594},{"timestamp":1742355480000,"open":0.5499,"high":0.54992,"low":0.54989,"close":0.54992,"volume":98.73999786376953},{"timestamp":1742355540000,"open":0.54992,"high":0.54995,"low":0.54989,"close":0.54995,"volume":183.66000366210938},{"timestamp":1742355600000,"open":0.54994,"high":0.55,"low":0.54994,"close":0.54999,"volume":196.52999877929688},{"timestamp":1742355660000,"open":0.54998,"high":0.55001,"low":0.54997,"close":0.55001,"volume":205.16000366210938},{"timestamp":1742355720000,"open":0.55,"high":0.55,"low":0.5499,"close":0.54991,"volume":159.4199981689453},{"timestamp":1742355780000,"open":0.54991,"high":0.54992,"low":0.54991,"close":0.54991,"volume":83.83999633789062},{"timestamp":1742355840000,"open":0.54991,"high":0.54992,"low":0.5499,"close":0.54991,"volume":68.91999816894531},{"timestamp":1742355900000,"open":0.54991,"high":0.54992,"low":0.5499,"close":0.54991,"volume":71.13999938964844},{"timestamp":1742355960000,"open":0.54991,"high":0.54996,"low":0.54991,"close":0.54995,"volume":161.60000610351562},{"timestamp":1742356020000,"open":0.54995,"high":0.54998,"low":0.54993,"close":0.54996,"volume":218.9499969482422},{"timestamp":1742356080000,"open":0.54996,"high":0.54996,"low":0.54995,"close":0.54996,"volume":66.19000244140625},{"timestamp":1742356140000,"open":0.54995,"high":0.54996,"low":0.54993,"close":0.54993,"volume":93.73999786376953},{"timestamp":1742356200000,"open":0.54994,"high":0.54994,"low":0.54993,"close":0.54993,"volume":60.119998931884766},{"timestamp":1742356260000,"open":0.54993,"high":0.54993,"low":0.54993,"close":0.54993,"volume":16.540000915527344},{"timestamp":1742356320000,"open":0.54993,"high":0.54993,"low":0.5499,"close":0.54991,"volume":85.5},{"timestamp":1742356380000,"open":0.5499,"high":0.5499,"low":0.54989,"close":0.5499,"volume":63.41999816894531},{"timestamp":1742356440000,"open":0.54991,"high":0.54995,"low":0.5499,"close":0.54994,"volume":189.36000061035156},{"timestamp":1742356500000,"open":0.54994,"high":0.54997,"low":0.54994,"close":0.54997,"volume":123},{"timestamp":1742356560000,"open":0.54997,"high":0.55,"low":0.54996,"close":0.54999,"volume":184.2100067138672},{"timestamp":1742356620000,"open":0.54999,"high":0.55005,"low":0.54999,"close":0.55004,"volume":206.83999633789062},{"timestamp":1742356680000,"open":0.55003,"high":0.55006,"low":0.55002,"close":0.55004,"volume":278.1600036621094},{"timestamp":1742356740000,"open":0.55004,"high":0.55004,"low":0.54998,"close":0.54999,"volume":175.42999267578125},{"timestamp":1742356800000,"open":0.54999,"high":0.54999,"low":0.54992,"close":0.54993,"volume":157.74000549316406},{"timestamp":1742356860000,"open":0.54992,"high":0.54992,"low":0.54985,"close":0.54985,"volume":137.8800048828125},{"timestamp":1742356920000,"open":0.54984,"high":0.54986,"low":0.54983,"close":0.54983,"volume":167.1199951171875},{"timestamp":1742356980000,"open":0.54984,"high":0.54985,"low":0.54982,"close":0.54983,"volume":146.16000366210938},{"timestamp":1742357040000,"open":0.54983,"high":0.54983,"low":0.5498,"close":0.5498,"volume":165.1300048828125},{"timestamp":1742357100000,"open":0.5498,"high":0.54987,"low":0.54979,"close":0.54986,"volume":213.4600067138672},{"timestamp":1742357160000,"open":0.54987,"high":0.54987,"low":0.54986,"close":0.54986,"volume":150.02000427246094},{"timestamp":1742357220000,"open":0.54987,"high":0.54988,"low":0.54986,"close":0.54988,"volume":66.18000030517578},{"timestamp":1742357280000,"open":0.54987,"high":0.54987,"low":0.54982,"close":0.54983,"volume":117.47000122070312},{"timestamp":1742357340000,"open":0.54982,"high":0.54984,"low":0.54981,"close":0.54982,"volume":75.18000030517578},{"timestamp":1742357400000,"open":0.54981,"high":0.54982,"low":0.54979,"close":0.54982,"volume":89.88999938964844},{"timestamp":1742357460000,"open":0.54982,"high":0.54983,"low":0.54979,"close":0.54981,"volume":205.17999267578125},{"timestamp":1742357520000,"open":0.5498,"high":0.5498,"low":0.54974,"close":0.54974,"volume":143.9199981689453},{"timestamp":1742357580000,"open":0.54973,"high":0.54978,"low":0.54973,"close":0.54977,"volume":181.30999755859375},{"timestamp":1742357640000,"open":0.54977,"high":0.54979,"low":0.54974,"close":0.54974,"volume":141.17999267578125},{"timestamp":1742357700000,"open":0.54975,"high":0.54977,"low":0.54973,"close":0.54977,"volume":103.69999694824219},{"timestamp":1742357760000,"open":0.54978,"high":0.54979,"low":0.54978,"close":0.54979,"volume":49.63999938964844},{"timestamp":1742357820000,"open":0.5498,"high":0.54981,"low":0.54979,"close":0.5498,"volume":131.24000549316406},{"timestamp":1742357880000,"open":0.54979,"high":0.5498,"low":0.54979,"close":0.5498,"volume":59},{"timestamp":1742357940000,"open":0.54982,"high":0.54983,"low":0.54982,"close":0.54983,"volume":36.40999984741211},{"timestamp":1742358000000,"open":0.54984,"high":0.54984,"low":0.54981,"close":0.54983,"volume":170.58999633789062},{"timestamp":1742358060000,"open":0.54983,"high":0.54986,"low":0.54983,"close":0.54986,"volume":109.18000030517578},{"timestamp":1742358120000,"open":0.54985,"high":0.54987,"low":0.54984,"close":0.54984,"volume":170.97000122070312},{"timestamp":1742358180000,"open":0.54983,"high":0.54983,"low":0.54976,"close":0.54976,"volume":172.64999389648438},{"timestamp":1742358240000,"open":0.54976,"high":0.54976,"low":0.54973,"close":0.54975,"volume":184.77000427246094},{"timestamp":1742358300000,"open":0.54974,"high":0.54976,"low":0.54974,"close":0.54976,"volume":125.19000244140625},{"timestamp":1742358360000,"open":0.54976,"high":0.54976,"low":0.54974,"close":0.54975,"volume":103.12999725341797},{"timestamp":1742358420000,"open":0.54975,"high":0.54975,"low":0.54971,"close":0.54973,"volume":181.1199951171875},{"timestamp":1742358480000,"open":0.54973,"high":0.54974,"low":0.54969,"close":0.54969,"volume":164.5399932861328},{"timestamp":1742358540000,"open":0.54969,"high":0.54973,"low":0.54969,"close":0.54973,"volume":98.30000305175781},{"timestamp":1742358600000,"open":0.54973,"high":0.54975,"low":0.54971,"close":0.54971,"volume":210.32000732421875},{"timestamp":1742358660000,"open":0.54973,"high":0.54973,"low":0.54971,"close":0.54971,"volume":108.26000213623047},{"timestamp":1742358720000,"open":0.54972,"high":0.54974,"low":0.54969,"close":0.5497,"volume":166.85000610351562},{"timestamp":1742358780000,"open":0.54971,"high":0.54971,"low":0.54967,"close":0.54969,"volume":114.37000274658203},{"timestamp":1742358840000,"open":0.54969,"high":0.54971,"low":0.54969,"close":0.54971,"volume":86.37000274658203},{"timestamp":1742358900000,"open":0.5497,"high":0.54974,"low":0.5497,"close":0.54974,"volume":93.62999725341797},{"timestamp":1742358960000,"open":0.54974,"high":0.54977,"low":0.54974,"close":0.54977,"volume":77.7699966430664},{"timestamp":1742359020000,"open":0.54977,"high":0.54977,"low":0.54969,"close":0.5497,"volume":104.38999938964844},{"timestamp":1742359080000,"open":0.5497,"high":0.54971,"low":0.54968,"close":0.54969,"volume":110.5},{"timestamp":1742359140000,"open":0.54969,"high":0.54969,"low":0.54967,"close":0.54968,"volume":123.7300033569336},{"timestamp":1742359200000,"open":0.54967,"high":0.54968,"low":0.54966,"close":0.54967,"volume":74.0199966430664},{"timestamp":1742359260000,"open":0.54966,"high":0.54966,"low":0.54963,"close":0.54964,"volume":152.08999633789062},{"timestamp":1742359320000,"open":0.54966,"high":0.54966,"low":0.54959,"close":0.54959,"volume":151.9499969482422},{"timestamp":1742359380000,"open":0.5496,"high":0.54961,"low":0.5496,"close":0.5496,"volume":35.369998931884766},{"timestamp":1742359440000,"open":0.5496,"high":0.54961,"low":0.5496,"close":0.5496,"volume":44.36000061035156},{"timestamp":1742359500000,"open":0.54962,"high":0.54963,"low":0.54962,"close":0.54962,"volume":38.68000030517578},{"timestamp":1742359560000,"open":0.54962,"high":0.54962,"low":0.54959,"close":0.5496,"volume":41.45000076293945},{"timestamp":1742359620000,"open":0.54961,"high":0.54961,"low":0.54961,"close":0.54961,"volume":8.289999961853027},{"timestamp":1742359680000,"open":0.54961,"high":0.54962,"low":0.54961,"close":0.54961,"volume":49.72999954223633},{"timestamp":1742359740000,"open":0.54962,"high":0.54962,"low":0.54954,"close":0.54955,"volume":139.24000549316406},{"timestamp":1742359800000,"open":0.54955,"high":0.54961,"low":0.54955,"close":0.54959,"volume":116.0199966430664},{"timestamp":1742359860000,"open":0.54958,"high":0.54959,"low":0.54956,"close":0.54959,"volume":103.87000274658203},{"timestamp":1742359920000,"open":0.54958,"high":0.54959,"low":0.54957,"close":0.54958,"volume":127.62000274658203},{"timestamp":1742359980000,"open":0.54958,"high":0.54958,"low":0.54952,"close":0.54952,"volume":132.63999938964844},{"timestamp":1742360040000,"open":0.54952,"high":0.54954,"low":0.54952,"close":0.54953,"volume":209.39999389648438},{"timestamp":1742360100000,"open":0.54953,"high":0.54954,"low":0.54949,"close":0.54953,"volume":165.1699981689453},{"timestamp":1742360160000,"open":0.54952,"high":0.54956,"low":0.54952,"close":0.54954,"volume":162.42999267578125},{"timestamp":1742360220000,"open":0.54953,"high":0.54953,"low":0.5495,"close":0.54953,"volume":210.4600067138672},{"timestamp":1742360280000,"open":0.54955,"high":0.54958,"low":0.54953,"close":0.54958,"volume":259.0799865722656},{"timestamp":1742360340000,"open":0.54958,"high":0.5496,"low":0.54958,"close":0.54959,"volume":99.44999694824219},{"timestamp":1742360400000,"open":0.54959,"high":0.54964,"low":0.54958,"close":0.54964,"volume":242.88999938964844},{"timestamp":1742360460000,"open":0.54964,"high":0.54976,"low":0.54964,"close":0.54975,"volume":280.1499938964844},{"timestamp":1742360520000,"open":0.54976,"high":0.54976,"low":0.5497,"close":0.54972,"volume":276.9800109863281},{"timestamp":1742360580000,"open":0.54972,"high":0.54978,"low":0.54972,"close":0.54975,"volume":250.4199981689453},{"timestamp":1742360640000,"open":0.54975,"high":0.5498,"low":0.54975,"close":0.54979,"volume":151.11000061035156},{"timestamp":1742360700000,"open":0.54978,"high":0.5498,"low":0.54978,"close":0.54979,"volume":93.7300033569336},{"timestamp":1742360760000,"open":0.5498,"high":0.54982,"low":0.5498,"close":0.54982,"volume":71.68000030517578},{"timestamp":1742360820000,"open":0.54982,"high":0.54984,"low":0.54982,"close":0.54983,"volume":87.12000274658203},{"timestamp":1742360880000,"open":0.54983,"high":0.54983,"low":0.54971,"close":0.54972,"volume":173.7899932861328},{"timestamp":1742360940000,"open":0.54973,"high":0.54974,"low":0.54972,"close":0.54973,"volume":180.27999877929688},{"timestamp":1742361000000,"open":0.54973,"high":0.54976,"low":0.54973,"close":0.54976,"volume":139.02000427246094},{"timestamp":1742361060000,"open":0.54977,"high":0.54986,"low":0.54976,"close":0.54985,"volume":196.94000244140625},{"timestamp":1742361120000,"open":0.54985,"high":0.54985,"low":0.54981,"close":0.54983,"volume":195.77000427246094},{"timestamp":1742361180000,"open":0.54983,"high":0.54983,"low":0.54979,"close":0.5498,"volume":186.47000122070312},{"timestamp":1742361240000,"open":0.54981,"high":0.54983,"low":0.54979,"close":0.54983,"volume":197.82000732421875},{"timestamp":1742361300000,"open":0.54982,"high":0.54991,"low":0.54982,"close":0.5499,"volume":247.10000610351562},{"timestamp":1742361360000,"open":0.54988,"high":0.54988,"low":0.54986,"close":0.54986,"volume":147.4600067138672},{"timestamp":1742361420000,"open":0.54986,"high":0.54987,"low":0.54986,"close":0.54986,"volume":104.79000091552734},{"timestamp":1742361480000,"open":0.54986,"high":0.54987,"low":0.54985,"close":0.54985,"volume":121.88999938964844},{"timestamp":1742361540000,"open":0.54984,"high":0.54984,"low":0.54974,"close":0.54978,"volume":299.19000244140625},{"timestamp":1742361600000,"open":0.54978,"high":0.54979,"low":0.54975,"close":0.54975,"volume":111.9800033569336},{"timestamp":1742361660000,"open":0.54976,"high":0.54976,"low":0.54975,"close":0.54976,"volume":135.7100067138672},{"timestamp":1742361720000,"open":0.54976,"high":0.54979,"low":0.54973,"close":0.54978,"volume":139.4199981689453},{"timestamp":1742361780000,"open":0.54978,"high":0.54978,"low":0.54971,"close":0.54971,"volume":184.8000030517578},{"timestamp":1742361840000,"open":0.54973,"high":0.54981,"low":0.54973,"close":0.54981,"volume":139.60000610351562},{"timestamp":1742361900000,"open":0.54982,"high":0.54984,"low":0.54979,"close":0.54983,"volume":202.44000244140625},{"timestamp":1742361960000,"open":0.54984,"high":0.54985,"low":0.54984,"close":0.54984,"volume":61.790000915527344},{"timestamp":1742362020000,"open":0.54984,"high":0.54985,"low":0.54981,"close":0.54982,"volume":136.2100067138672},{"timestamp":1742362080000,"open":0.54984,"high":0.54985,"low":0.54982,"close":0.54983,"volume":165.1300048828125},{"timestamp":1742362140000,"open":0.54984,"high":0.54985,"low":0.54983,"close":0.54983,"volume":114.16999816894531},{"timestamp":1742362200000,"open":0.54983,"high":0.54985,"low":0.54983,"close":0.54983,"volume":127.4000015258789},{"timestamp":1742362260000,"open":0.54984,"high":0.54985,"low":0.54983,"close":0.54984,"volume":83.83000183105469},{"timestamp":1742362320000,"open":0.54984,"high":0.54984,"low":0.54979,"close":0.54981,"volume":190.3000030517578},{"timestamp":1742362380000,"open":0.54981,"high":0.54981,"low":0.54973,"close":0.54973,"volume":243.14999389648438},{"timestamp":1742362440000,"open":0.54973,"high":0.54975,"low":0.54973,"close":0.54975,"volume":122.61000061035156},{"timestamp":1742362500000,"open":0.54975,"high":0.54976,"low":0.54973,"close":0.54976,"volume":177.2100067138672},{"timestamp":1742362560000,"open":0.54976,"high":0.54979,"low":0.54974,"close":0.54978,"volume":135.6999969482422},{"timestamp":1742362620000,"open":0.54976,"high":0.54976,"low":0.54971,"close":0.54971,"volume":98.33000183105469},{"timestamp":1742362680000,"open":0.5497,"high":0.54973,"low":0.5497,"close":0.54973,"volume":150.85000610351562},{"timestamp":1742362740000,"open":0.54975,"high":0.54977,"low":0.54973,"close":0.54977,"volume":232.25999450683594},{"timestamp":1742362800000,"open":0.54976,"high":0.54976,"low":0.54973,"close":0.54975,"volume":194.85000610351562},{"timestamp":1742362860000,"open":0.54974,"high":0.54974,"low":0.54972,"close":0.54974,"volume":130.97000122070312},{"timestamp":1742362920000,"open":0.54973,"high":0.54974,"low":0.54972,"close":0.54972,"volume":109.37999725341797},{"timestamp":1742362980000,"open":0.54971,"high":0.54974,"low":0.54971,"close":0.54972,"volume":194.6699981689453},{"timestamp":1742363040000,"open":0.54973,"high":0.54973,"low":0.54971,"close":0.54971,"volume":206.2100067138672},{"timestamp":1742363100000,"open":0.5497,"high":0.54975,"low":0.5497,"close":0.54974,"volume":127.01000213623047},{"timestamp":1742363160000,"open":0.54973,"high":0.54978,"low":0.54973,"close":0.54978,"volume":114.4000015258789},{"timestamp":1742363220000,"open":0.54978,"high":0.5498,"low":0.54973,"close":0.54976,"volume":238.97999572753906},{"timestamp":1742363280000,"open":0.54977,"high":0.54978,"low":0.54976,"close":0.54977,"volume":49.63999938964844},{"timestamp":1742363340000,"open":0.54978,"high":0.54981,"low":0.54978,"close":0.54981,"volume":137.36000061035156},{"timestamp":1742363400000,"open":0.5498,"high":0.54984,"low":0.5498,"close":0.54983,"volume":134.11000061035156},{"timestamp":1742363460000,"open":0.54984,"high":0.54984,"low":0.54978,"close":0.54978,"volume":79.5},{"timestamp":1742363520000,"open":0.54978,"high":0.54978,"low":0.54972,"close":0.54972,"volume":119.41000366210938},{"timestamp":1742363580000,"open":0.54973,"high":0.54973,"low":0.54965,"close":0.54965,"volume":160.89999389648438},{"timestamp":1742363640000,"open":0.54966,"high":0.54966,"low":0.54964,"close":0.54965,"volume":184.07000732421875},{"timestamp":1742363700000,"open":0.54966,"high":0.54969,"low":0.54966,"close":0.54967,"volume":238.8800048828125},{"timestamp":1742363760000,"open":0.54968,"high":0.54969,"low":0.54967,"close":0.54968,"volume":132.6199951171875},{"timestamp":1742363820000,"open":0.54967,"high":0.54969,"low":0.54961,"close":0.54968,"volume":317.70001220703125},{"timestamp":1742363880000,"open":0.54968,"high":0.54968,"low":0.54963,"close":0.54964,"volume":167.5500030517578},{"timestamp":1742363940000,"open":0.54965,"high":0.54966,"low":0.54964,"close":0.54965,"volume":121.08999633789062},{"timestamp":1742364000000,"open":0.54965,"high":0.54968,"low":0.54961,"close":0.54966,"volume":228.3800048828125},{"timestamp":1742364060000,"open":0.54966,"high":0.54971,"low":0.54966,"close":0.54968,"volume":185.8699951171875},{"timestamp":1742364120000,"open":0.54969,"high":0.54969,"low":0.54963,"close":0.54968,"volume":156.50999450683594},{"timestamp":1742364180000,"open":0.54968,"high":0.54968,"low":0.54962,"close":0.54962,"volume":136.67999267578125},{"timestamp":1742364240000,"open":0.54963,"high":0.54964,"low":0.54957,"close":0.54958,"volume":276.2200012207031},{"timestamp":1742364300000,"open":0.54957,"high":0.54958,"low":0.54952,"close":0.54953,"volume":176.80999755859375},{"timestamp":1742364360000,"open":0.54952,"high":0.54952,"low":0.54949,"close":0.5495,"volume":135.38999938964844},{"timestamp":1742364420000,"open":0.5495,"high":0.54953,"low":0.5495,"close":0.54951,"volume":126.11000061035156},{"timestamp":1742364480000,"open":0.54952,"high":0.54953,"low":0.54949,"close":0.54949,"volume":101.7300033569336},{"timestamp":1742364540000,"open":0.54949,"high":0.54949,"low":0.54942,"close":0.54942,"volume":228.25999450683594},{"timestamp":1742364600000,"open":0.54941,"high":0.54947,"low":0.54941,"close":0.54947,"volume":260.510009765625},{"timestamp":1742364660000,"open":0.54946,"high":0.54946,"low":0.54943,"close":0.54943,"volume":149.1999969482422},{"timestamp":1742364720000,"open":0.54942,"high":0.54942,"low":0.54939,"close":0.54939,"volume":202.4600067138672},{"timestamp":1742364780000,"open":0.54939,"high":0.54943,"low":0.54939,"close":0.54943,"volume":173.5800018310547},{"timestamp":1742364840000,"open":0.54945,"high":0.54949,"low":0.5494,"close":0.5494,"volume":339.1700134277344},{"timestamp":1742364900000,"open":0.54939,"high":0.5494,"low":0.54938,"close":0.54939,"volume":142.19000244140625},{"timestamp":1742364960000,"open":0.54939,"high":0.54942,"low":0.54938,"close":0.54942,"volume":123.83999633789062},{"timestamp":1742365020000,"open":0.54942,"high":0.54948,"low":0.54942,"close":0.54948,"volume":91.16999816894531},{"timestamp":1742365080000,"open":0.54947,"high":0.54947,"low":0.5494,"close":0.5494,"volume":241.66000366210938},{"timestamp":1742365140000,"open":0.54941,"high":0.54942,"low":0.54938,"close":0.54938,"volume":140.4199981689453},{"timestamp":1742365200000,"open":0.54939,"high":0.54939,"low":0.54933,"close":0.54933,"volume":203.4499969482422},{"timestamp":1742365260000,"open":0.54934,"high":0.54934,"low":0.54927,"close":0.54927,"volume":313.5199890136719},{"timestamp":1742365320000,"open":0.54928,"high":0.54929,"low":0.54927,"close":0.54929,"volume":107.76000213623047},{"timestamp":1742365380000,"open":0.54928,"high":0.54929,"low":0.54921,"close":0.54921,"volume":350.7200012207031},{"timestamp":1742365440000,"open":0.54922,"high":0.54923,"low":0.54921,"close":0.54923,"volume":147.74000549316406},{"timestamp":1742365500000,"open":0.54923,"high":0.54931,"low":0.54921,"close":0.54921,"volume":428.04998779296875},{"timestamp":1742365560000,"open":0.54924,"high":0.54925,"low":0.54923,"close":0.54925,"volume":173.05999755859375},{"timestamp":1742365620000,"open":0.54925,"high":0.54931,"low":0.54925,"close":0.54927,"volume":260.5299987792969},{"timestamp":1742365680000,"open":0.54927,"high":0.54929,"low":0.54926,"close":0.54926,"volume":96.70999908447266},{"timestamp":1742365740000,"open":0.54926,"high":0.54929,"low":0.54926,"close":0.54928,"volume":176.32000732421875},{"timestamp":1742365800000,"open":0.54929,"high":0.54929,"low":0.54924,"close":0.54924,"volume":219.3699951171875},{"timestamp":1742365860000,"open":0.54926,"high":0.54927,"low":0.54921,"close":0.54922,"volume":216.85000610351562},{"timestamp":1742365920000,"open":0.54923,"high":0.54928,"low":0.54922,"close":0.54926,"volume":265.3399963378906},{"timestamp":1742365980000,"open":0.54926,"high":0.5493,"low":0.54925,"close":0.54929,"volume":487.4800109863281},{"timestamp":1742366040000,"open":0.54931,"high":0.54946,"low":0.5493,"close":0.54942,"volume":455.3900146484375},{"timestamp":1742366100000,"open":0.54942,"high":0.54947,"low":0.54942,"close":0.54947,"volume":278.5299987792969},{"timestamp":1742366160000,"open":0.54946,"high":0.54952,"low":0.54944,"close":0.54944,"volume":334.30999755859375},{"timestamp":1742366220000,"open":0.54943,"high":0.54943,"low":0.54939,"close":0.54939,"volume":205.74000549316406},{"timestamp":1742366280000,"open":0.54939,"high":0.54939,"low":0.54927,"close":0.54932,"volume":280.3299865722656},{"timestamp":1742366340000,"open":0.54932,"high":0.54932,"low":0.54926,"close":0.54928,"volume":276.5899963378906},{"timestamp":1742366400000,"open":0.54928,"high":0.54928,"low":0.54918,"close":0.54923,"volume":516.9000244140625},{"timestamp":1742366460000,"open":0.54925,"high":0.54925,"low":0.54919,"close":0.54923,"volume":245.39999389648438},{"timestamp":1742366520000,"open":0.54925,"high":0.54927,"low":0.5492,"close":0.54923,"volume":379.8299865722656},{"timestamp":1742366580000,"open":0.54924,"high":0.54925,"low":0.54919,"close":0.54923,"volume":374.260009765625},{"timestamp":1742366640000,"open":0.54923,"high":0.54931,"low":0.54922,"close":0.54928,"volume":396.8999938964844},{"timestamp":1742366700000,"open":0.54928,"high":0.54937,"low":0.54928,"close":0.54937,"volume":387.6099853515625},{"timestamp":1742366760000,"open":0.54937,"high":0.54941,"low":0.54934,"close":0.5494,"volume":330.55999755859375},{"timestamp":1742366820000,"open":0.5494,"high":0.54942,"low":0.54938,"close":0.5494,"volume":238.86000061035156},{"timestamp":1742366880000,"open":0.5494,"high":0.54947,"low":0.54938,"close":0.54942,"volume":502.1600036621094},{"timestamp":1742366940000,"open":0.54941,"high":0.54946,"low":0.54939,"close":0.54944,"volume":532.25},{"timestamp":1742367000000,"open":0.54945,"high":0.54945,"low":0.5494,"close":0.54944,"volume":327.9100036621094},{"timestamp":1742367060000,"open":0.54944,"high":0.5495,"low":0.54944,"close":0.54946,"volume":311.7300109863281},{"timestamp":1742367120000,"open":0.54947,"high":0.54947,"low":0.5494,"close":0.54944,"volume":466.4700012207031},{"timestamp":1742367180000,"open":0.54943,"high":0.54945,"low":0.54942,"close":0.54944,"volume":257.7699890136719},{"timestamp":1742367240000,"open":0.54943,"high":0.54944,"low":0.54941,"close":0.54944,"volume":269.760009765625},{"timestamp":1742367300000,"open":0.54944,"high":0.54944,"low":0.54941,"close":0.54942,"volume":376.3299865722656},{"timestamp":1742367360000,"open":0.54942,"high":0.54942,"low":0.54937,"close":0.54937,"volume":134.8800048828125},{"timestamp":1742367420000,"open":0.54936,"high":0.54936,"low":0.54923,"close":0.54924,"volume":380.75},{"timestamp":1742367480000,"open":0.54925,"high":0.54925,"low":0.54915,"close":0.54916,"volume":389.6000061035156},{"timestamp":1742367540000,"open":0.54916,"high":0.54916,"low":0.54915,"close":0.54915,"volume":138.1999969482422},{"timestamp":1742367600000,"open":0.54915,"high":0.54918,"low":0.54908,"close":0.54917,"volume":366.8500061035156},{"timestamp":1742367660000,"open":0.54917,"high":0.54925,"low":0.54911,"close":0.54911,"volume":336.29998779296875},{"timestamp":1742367720000,"open":0.5491,"high":0.54913,"low":0.549,"close":0.54903,"volume":570.5599975585938},{"timestamp":1742367780000,"open":0.54905,"high":0.54912,"low":0.54905,"close":0.54905,"volume":479.05999755859375},{"timestamp":1742367840000,"open":0.54904,"high":0.54907,"low":0.54899,"close":0.54904,"volume":379.489990234375},{"timestamp":1742367900000,"open":0.54904,"high":0.54911,"low":0.54902,"close":0.54906,"volume":406.20001220703125},{"timestamp":1742367960000,"open":0.54908,"high":0.54912,"low":0.54899,"close":0.549,"volume":500.9800109863281},{"timestamp":1742368020000,"open":0.54899,"high":0.54899,"low":0.54889,"close":0.54892,"volume":248.69000244140625},{"timestamp":1742368080000,"open":0.54893,"high":0.54897,"low":0.5488,"close":0.54881,"volume":438.9200134277344},{"timestamp":1742368140000,"open":0.54882,"high":0.54882,"low":0.54861,"close":0.54862,"volume":676.3800048828125},{"timestamp":1742368200000,"open":0.54861,"high":0.54872,"low":0.54858,"close":0.54869,"volume":408.8500061035156},{"timestamp":1742368260000,"open":0.54866,"high":0.54867,"low":0.54858,"close":0.54865,"volume":427.7200012207031},{"timestamp":1742368320000,"open":0.54865,"high":0.54875,"low":0.54865,"close":0.54874,"volume":376.92999267578125},{"timestamp":1742368380000,"open":0.54873,"high":0.54873,"low":0.54851,"close":0.54851,"volume":463.19000244140625},{"timestamp":1742368440000,"open":0.54852,"high":0.54855,"low":0.54844,"close":0.54848,"volume":600.25},{"timestamp":1742368500000,"open":0.54848,"high":0.54853,"low":0.54837,"close":0.54841,"volume":453.8399963378906},{"timestamp":1742368560000,"open":0.5484,"high":0.54844,"low":0.54834,"close":0.54844,"volume":459.2099914550781},{"timestamp":1742368620000,"open":0.54845,"high":0.54845,"low":0.54836,"close":0.54837,"volume":315.3599853515625},{"timestamp":1742368680000,"open":0.54836,"high":0.54836,"low":0.54823,"close":0.54834,"volume":493.5400085449219},{"timestamp":1742368740000,"open":0.54834,"high":0.54838,"low":0.54829,"close":0.54829,"volume":308.3699951171875},{"timestamp":1742368800000,"open":0.54828,"high":0.54842,"low":0.54826,"close":0.54836,"volume":466.510009765625},{"timestamp":1742368860000,"open":0.54837,"high":0.54838,"low":0.54828,"close":0.54837,"volume":516.719970703125},{"timestamp":1742368920000,"open":0.54836,"high":0.54845,"low":0.54835,"close":0.54843,"volume":457.6700134277344},{"timestamp":1742368980000,"open":0.54842,"high":0.54842,"low":0.54828,"close":0.54841,"volume":548.5700073242188},{"timestamp":1742369040000,"open":0.54841,"high":0.54844,"low":0.54829,"close":0.5483,"volume":381.19000244140625},{"timestamp":1742369100000,"open":0.5483,"high":0.54847,"low":0.5483,"close":0.54845,"volume":448.4800109863281},{"timestamp":1742369160000,"open":0.54845,"high":0.54856,"low":0.54843,"close":0.54853,"volume":534.530029296875},{"timestamp":1742369220000,"open":0.54853,"high":0.54858,"low":0.5485,"close":0.5485,"volume":606.8699951171875},{"timestamp":1742369280000,"open":0.54851,"high":0.54857,"low":0.54851,"close":0.54857,"volume":524.3699951171875},{"timestamp":1742369340000,"open":0.54855,"high":0.54861,"low":0.54854,"close":0.54861,"volume":328.510009765625},{"timestamp":1742369400000,"open":0.54861,"high":0.54862,"low":0.54841,"close":0.54846,"volume":691.8800048828125},{"timestamp":1742369460000,"open":0.54847,"high":0.54851,"low":0.54843,"close":0.54844,"volume":631.6199951171875},{"timestamp":1742369520000,"open":0.54843,"high":0.54859,"low":0.54843,"close":0.54847,"volume":683.1699829101562},{"timestamp":1742369580000,"open":0.54846,"high":0.54847,"low":0.54839,"close":0.5484,"volume":381.2200012207031},{"timestamp":1742369640000,"open":0.54839,"high":0.54844,"low":0.54824,"close":0.54824,"volume":716.4000244140625},{"timestamp":1742369700000,"open":0.54822,"high":0.54822,"low":0.54807,"close":0.54808,"volume":882.5599975585938},{"timestamp":1742369760000,"open":0.54809,"high":0.54811,"low":0.54752,"close":0.54752,"volume":1094.1800537109375},{"timestamp":1742369820000,"open":0.54752,"high":0.54752,"low":0.54717,"close":0.54727,"volume":2126.52001953125},{"timestamp":1742369880000,"open":0.54725,"high":0.54735,"low":0.54712,"close":0.54722,"volume":1380.25},{"timestamp":1742369940000,"open":0.54724,"high":0.54744,"low":0.54717,"close":0.54724,"volume":1026.5699462890625},{"timestamp":1742370000000,"open":0.54725,"high":0.5473,"low":0.54714,"close":0.54723,"volume":1204.3599853515625},{"timestamp":1742370060000,"open":0.54724,"high":0.54743,"low":0.54712,"close":0.5474,"volume":1169.3699951171875},{"timestamp":1742370120000,"open":0.5474,"high":0.54748,"low":0.54701,"close":0.54705,"volume":1121.4599609375},{"timestamp":1742370180000,"open":0.54705,"high":0.54715,"low":0.54679,"close":0.54713,"volume":1903.300048828125},{"timestamp":1742370240000,"open":0.54713,"high":0.54725,"low":0.54695,"close":0.54724,"volume":1185.5999755859375},{"timestamp":1742370300000,"open":0.54722,"high":0.54732,"low":0.54714,"close":0.54716,"volume":1112.9100341796875},{"timestamp":1742370360000,"open":0.54717,"high":0.54726,"low":0.54712,"close":0.54722,"volume":858.9500122070312},{"timestamp":1742370420000,"open":0.54723,"high":0.54723,"low":0.54701,"close":0.54722,"volume":1076.219970703125},{"timestamp":1742370480000,"open":0.54723,"high":0.54743,"low":0.54709,"close":0.54743,"volume":1200.1099853515625},{"timestamp":1742370540000,"open":0.54742,"high":0.54758,"low":0.54738,"close":0.54758,"volume":989.75},{"timestamp":1742370600000,"open":0.54759,"high":0.54765,"low":0.54746,"close":0.54757,"volume":1127.530029296875},{"timestamp":1742370660000,"open":0.54756,"high":0.5477,"low":0.54756,"close":0.54767,"volume":831.5800170898438},{"timestamp":1742370720000,"open":0.54766,"high":0.54785,"low":0.54761,"close":0.5478,"volume":889.1400146484375},{"timestamp":1742370780000,"open":0.5478,"high":0.54785,"low":0.5475,"close":0.5475,"volume":1192.4100341796875},{"timestamp":1742370840000,"open":0.54749,"high":0.54768,"low":0.54744,"close":0.54768,"volume":775.239990234375},{"timestamp":1742370900000,"open":0.54769,"high":0.54782,"low":0.54767,"close":0.54776,"volume":703.030029296875},{"timestamp":1742370960000,"open":0.54776,"high":0.54776,"low":0.54768,"close":0.54772,"volume":740.9400024414062},{"timestamp":1742371020000,"open":0.54772,"high":0.54785,"low":0.54765,"close":0.54782,"volume":770.1799926757812},{"timestamp":1742371080000,"open":0.54782,"high":0.54782,"low":0.5476,"close":0.54764,"volume":977.510009765625},{"timestamp":1742371140000,"open":0.54764,"high":0.54773,"low":0.54764,"close":0.54773,"volume":595.1099853515625},{"timestamp":1742371200000,"open":0.54774,"high":0.54814,"low":0.54773,"close":0.54812,"volume":1449.7900390625},{"timestamp":1742371260000,"open":0.54812,"high":0.54815,"low":0.54795,"close":0.54815,"volume":1105},{"timestamp":1742371320000,"open":0.54815,"high":0.54832,"low":0.54812,"close":0.54832,"volume":893.780029296875},{"timestamp":1742371380000,"open":0.54833,"high":0.54845,"low":0.54828,"close":0.54838,"volume":1139.949951171875},{"timestamp":1742371440000,"open":0.5484,"high":0.54845,"low":0.54827,"close":0.54834,"volume":1200.4599609375},{"timestamp":1742371500000,"open":0.54836,"high":0.54842,"low":0.54824,"close":0.54841,"volume":747.02001953125},{"timestamp":1742371560000,"open":0.54842,"high":0.54843,"low":0.54824,"close":0.54832,"volume":633.5399780273438},{"timestamp":1742371620000,"open":0.54831,"high":0.54842,"low":0.54826,"close":0.54837,"volume":636.3300170898438},{"timestamp":1742371680000,"open":0.54838,"high":0.54838,"low":0.54829,"close":0.54831,"volume":799.02001953125},{"timestamp":1742371740000,"open":0.5483,"high":0.5483,"low":0.54814,"close":0.54816,"volume":847.3800048828125},{"timestamp":1742371800000,"open":0.54817,"high":0.54827,"low":0.54809,"close":0.5481,"volume":860.4600219726562},{"timestamp":1742371860000,"open":0.5481,"high":0.54821,"low":0.54809,"close":0.54811,"volume":824.0800170898438},{"timestamp":1742371920000,"open":0.54811,"high":0.54813,"low":0.54803,"close":0.54809,"volume":732.7100219726562},{"timestamp":1742371980000,"open":0.54808,"high":0.54811,"low":0.54799,"close":0.54805,"volume":586.8900146484375},{"timestamp":1742372040000,"open":0.54808,"high":0.54814,"low":0.54806,"close":0.54807,"volume":494.239990234375},{"timestamp":1742372100000,"open":0.54806,"high":0.5481,"low":0.54797,"close":0.54798,"volume":638.27001953125},{"timestamp":1742372160000,"open":0.54802,"high":0.54807,"low":0.54792,"close":0.54793,"volume":432.25},{"timestamp":1742372220000,"open":0.54794,"high":0.5481,"low":0.54794,"close":0.5481,"volume":390.07000732421875},{"timestamp":1742372280000,"open":0.54809,"high":0.54812,"low":0.54804,"close":0.54807,"volume":384.010009765625},{"timestamp":1742372340000,"open":0.54807,"high":0.54815,"low":0.54805,"close":0.54808,"volume":479.9100036621094},{"timestamp":1742372400000,"open":0.54807,"high":0.5481,"low":0.54799,"close":0.54807,"volume":469.79998779296875},{"timestamp":1742372460000,"open":0.54808,"high":0.5481,"low":0.54803,"close":0.54807,"volume":343.05999755859375},{"timestamp":1742372520000,"open":0.54806,"high":0.54818,"low":0.548,"close":0.54818,"volume":455.010009765625},{"timestamp":1742372580000,"open":0.54817,"high":0.54836,"low":0.54817,"close":0.54836,"volume":515.4199829101562},{"timestamp":1742372640000,"open":0.54837,"high":0.54843,"low":0.54833,"close":0.54839,"volume":619.5599975585938},{"timestamp":1742372700000,"open":0.54838,"high":0.54839,"low":0.54833,"close":0.54833,"volume":435.1499938964844},{"timestamp":1742372760000,"open":0.54833,"high":0.54837,"low":0.54832,"close":0.54837,"volume":419.54998779296875},{"timestamp":1742372820000,"open":0.54837,"high":0.54837,"low":0.54832,"close":0.54835,"volume":330.0199890136719},{"timestamp":1742372880000,"open":0.54834,"high":0.54843,"low":0.54832,"close":0.54839,"volume":307.0899963378906},{"timestamp":1742372940000,"open":0.5484,"high":0.54845,"low":0.54837,"close":0.54842,"volume":519.1599731445312},{"timestamp":1742373000000,"open":0.54842,"high":0.5486,"low":0.54839,"close":0.5486,"volume":458.79998779296875},{"timestamp":1742373060000,"open":0.54861,"high":0.54866,"low":0.5485,"close":0.5485,"volume":514.5399780273438},{"timestamp":1742373120000,"open":0.5485,"high":0.54852,"low":0.54841,"close":0.5485,"volume":513.1699829101562},{"timestamp":1742373180000,"open":0.54851,"high":0.54853,"low":0.5484,"close":0.54844,"volume":396.95001220703125},{"timestamp":1742373240000,"open":0.54845,"high":0.54855,"low":0.54842,"close":0.54855,"volume":453.75},{"timestamp":1742373300000,"open":0.54855,"high":0.54855,"low":0.54848,"close":0.54853,"volume":315.3699951171875},{"timestamp":1742373360000,"open":0.54852,"high":0.54861,"low":0.54852,"close":0.5486,"volume":399.19000244140625},{"timestamp":1742373420000,"open":0.54859,"high":0.54866,"low":0.54856,"close":0.5486,"volume":483.4700012207031},{"timestamp":1742373480000,"open":0.54861,"high":0.54862,"low":0.54848,"close":0.54848,"volume":370.67999267578125},{"timestamp":1742373540000,"open":0.54847,"high":0.54854,"low":0.54842,"close":0.54848,"volume":414.9599914550781},{"timestamp":1742373600000,"open":0.54847,"high":0.54848,"low":0.54839,"close":0.54844,"volume":521.75},{"timestamp":1742373660000,"open":0.54845,"high":0.5485,"low":0.54834,"close":0.54838,"volume":714.9000244140625},{"timestamp":1742373720000,"open":0.54837,"high":0.54848,"low":0.54836,"close":0.54836,"volume":591.6699829101562},{"timestamp":1742373780000,"open":0.54838,"high":0.54841,"low":0.54821,"close":0.54832,"volume":688.6400146484375},{"timestamp":1742373840000,"open":0.54833,"high":0.54844,"low":0.54832,"close":0.54842,"volume":394.5799865722656},{"timestamp":1742373900000,"open":0.54842,"high":0.54846,"low":0.54837,"close":0.54842,"volume":527.3699951171875},{"timestamp":1742373960000,"open":0.54842,"high":0.54845,"low":0.54832,"close":0.54833,"volume":454.5799865722656},{"timestamp":1742374020000,"open":0.54832,"high":0.54833,"low":0.54821,"close":0.54824,"volume":308.8299865722656},{"timestamp":1742374080000,"open":0.54824,"high":0.54829,"low":0.54817,"close":0.54827,"volume":497.8599853515625},{"timestamp":1742374140000,"open":0.54827,"high":0.54827,"low":0.54818,"close":0.54824,"volume":486.7300109863281},{"timestamp":1742374200000,"open":0.54825,"high":0.54825,"low":0.54814,"close":0.54822,"volume":444.2900085449219},{"timestamp":1742374260000,"open":0.54823,"high":0.54825,"low":0.54814,"close":0.54814,"volume":344.760009765625},{"timestamp":1742374320000,"open":0.54815,"high":0.54824,"low":0.54815,"close":0.54822,"volume":452.7099914550781},{"timestamp":1742374380000,"open":0.54822,"high":0.54824,"low":0.5482,"close":0.54824,"volume":293.19000244140625},{"timestamp":1742374440000,"open":0.54822,"high":0.54847,"low":0.5482,"close":0.54846,"volume":412.3599853515625},{"timestamp":1742374500000,"open":0.54847,"high":0.54849,"low":0.54842,"close":0.54847,"volume":341.92999267578125},{"timestamp":1742374560000,"open":0.54849,"high":0.54852,"low":0.54847,"close":0.54852,"volume":252.9199981689453},{"timestamp":1742374620000,"open":0.54851,"high":0.54853,"low":0.54843,"close":0.54844,"volume":305.54998779296875},{"timestamp":1742374680000,"open":0.54844,"high":0.54855,"low":0.54842,"close":0.54854,"volume":363.6099853515625},{"timestamp":1742374740000,"open":0.54853,"high":0.54854,"low":0.54844,"close":0.54848,"volume":496.80999755859375},{"timestamp":1742374800000,"open":0.54849,"high":0.54849,"low":0.54836,"close":0.54837,"volume":619.02001953125},{"timestamp":1742374860000,"open":0.54837,"high":0.54846,"low":0.54836,"close":0.54837,"volume":461.4800109863281},{"timestamp":1742374920000,"open":0.54836,"high":0.54841,"low":0.54832,"close":0.54835,"volume":519.5},{"timestamp":1742374980000,"open":0.54834,"high":0.54835,"low":0.54818,"close":0.54818,"volume":575.6599731445312},{"timestamp":1742375040000,"open":0.54818,"high":0.54819,"low":0.54815,"close":0.54816,"volume":327.7099914550781},{"timestamp":1742375100000,"open":0.54815,"high":0.54816,"low":0.54807,"close":0.54815,"volume":342.9800109863281},{"timestamp":1742375160000,"open":0.54818,"high":0.54819,"low":0.54812,"close":0.54814,"volume":426.8500061035156},{"timestamp":1742375220000,"open":0.54815,"high":0.5483,"low":0.54815,"close":0.5483,"volume":377.05999755859375},{"timestamp":1742375280000,"open":0.54831,"high":0.54837,"low":0.5483,"close":0.5483,"volume":442.3500061035156},{"timestamp":1742375340000,"open":0.54831,"high":0.54832,"low":0.54828,"close":0.5483,"volume":264.55999755859375},{"timestamp":1742375400000,"open":0.54829,"high":0.54831,"low":0.54829,"close":0.54829,"volume":124.44999694824219},{"timestamp":1742375460000,"open":0.54829,"high":0.54839,"low":0.54822,"close":0.54839,"volume":278.760009765625},{"timestamp":1742375520000,"open":0.54839,"high":0.54839,"low":0.54829,"close":0.54832,"volume":420.45001220703125},{"timestamp":1742375580000,"open":0.54832,"high":0.54832,"low":0.54809,"close":0.54811,"volume":434.25},{"timestamp":1742375640000,"open":0.54811,"high":0.54815,"low":0.54802,"close":0.54802,"volume":471.0199890136719},{"timestamp":1742375700000,"open":0.54801,"high":0.54808,"low":0.548,"close":0.54808,"volume":462.29998779296875},{"timestamp":1742375760000,"open":0.54808,"high":0.54808,"low":0.54801,"close":0.54801,"volume":307.04998779296875},{"timestamp":1742375820000,"open":0.54801,"high":0.54815,"low":0.548,"close":0.54812,"volume":515.989990234375},{"timestamp":1742375880000,"open":0.54811,"high":0.54811,"low":0.54797,"close":0.548,"volume":421.8699951171875},{"timestamp":1742375940000,"open":0.54799,"high":0.54799,"low":0.54792,"close":0.54795,"volume":424.6000061035156},{"timestamp":1742376000000,"open":0.54794,"high":0.54795,"low":0.5479,"close":0.54794,"volume":265.5899963378906},{"timestamp":1742376060000,"open":0.54795,"high":0.54807,"low":0.54795,"close":0.54802,"volume":425.05999755859375},{"timestamp":1742376120000,"open":0.54803,"high":0.54811,"low":0.54801,"close":0.54801,"volume":277.1199951171875},{"timestamp":1742376180000,"open":0.54802,"high":0.54815,"low":0.548,"close":0.54812,"volume":418.54998779296875},{"timestamp":1742376240000,"open":0.54812,"high":0.54823,"low":0.54811,"close":0.54818,"volume":270.54998779296875},{"timestamp":1742376300000,"open":0.54817,"high":0.54818,"low":0.5481,"close":0.54811,"volume":290.8500061035156},{"timestamp":1742376360000,"open":0.5481,"high":0.54823,"low":0.5481,"close":0.54823,"volume":323.05999755859375},{"timestamp":1742376420000,"open":0.54823,"high":0.54823,"low":0.54813,"close":0.54815,"volume":206.92999267578125},{"timestamp":1742376480000,"open":0.54814,"high":0.54817,"low":0.54809,"close":0.54809,"volume":234.44000244140625},{"timestamp":1742376540000,"open":0.5481,"high":0.54818,"low":0.5481,"close":0.54815,"volume":283.94000244140625},{"timestamp":1742376600000,"open":0.54815,"high":0.54824,"low":0.54815,"close":0.54824,"volume":278.8599853515625},{"timestamp":1742376660000,"open":0.54824,"high":0.5483,"low":0.54821,"close":0.54829,"volume":312.0299987792969},{"timestamp":1742376720000,"open":0.5483,"high":0.54853,"low":0.5483,"close":0.54852,"volume":517.1400146484375},{"timestamp":1742376780000,"open":0.54853,"high":0.54854,"low":0.54845,"close":0.54847,"volume":358.4599914550781},{"timestamp":1742376840000,"open":0.54846,"high":0.54848,"low":0.54843,"close":0.54844,"volume":267.739990234375},{"timestamp":1742376900000,"open":0.54843,"high":0.54843,"low":0.54824,"close":0.54825,"volume":289.45001220703125},{"timestamp":1742376960000,"open":0.54826,"high":0.54839,"low":0.54823,"close":0.54839,"volume":366.3999938964844},{"timestamp":1742377020000,"open":0.5484,"high":0.54846,"low":0.54837,"close":0.54846,"volume":338.30999755859375},{"timestamp":1742377080000,"open":0.54845,"high":0.54845,"low":0.5483,"close":0.54832,"volume":332.29998779296875},{"timestamp":1742377140000,"open":0.54831,"high":0.54842,"low":0.54831,"close":0.54842,"volume":240.6199951171875},{"timestamp":1742377200000,"open":0.54842,"high":0.54842,"low":0.54835,"close":0.54842,"volume":178.35000610351562},{"timestamp":1742377260000,"open":0.54843,"high":0.54846,"low":0.54833,"close":0.54838,"volume":305.57000732421875},{"timestamp":1742377320000,"open":0.54837,"high":0.5484,"low":0.54833,"close":0.54833,"volume":397.239990234375},{"timestamp":1742377380000,"open":0.54833,"high":0.54833,"low":0.54823,"close":0.54826,"volume":289.4599914550781},{"timestamp":1742377440000,"open":0.54825,"high":0.54825,"low":0.54818,"close":0.54819,"volume":264.57000732421875},{"timestamp":1742377500000,"open":0.54819,"high":0.5482,"low":0.54812,"close":0.54813,"volume":189.82000732421875},{"timestamp":1742377560000,"open":0.54814,"high":0.54817,"low":0.54813,"close":0.54816,"volume":367.3699951171875},{"timestamp":1742377620000,"open":0.54816,"high":0.54818,"low":0.54811,"close":0.54812,"volume":223.9600067138672},{"timestamp":1742377680000,"open":0.54812,"high":0.54822,"low":0.54812,"close":0.54821,"volume":287.6499938964844},{"timestamp":1742377740000,"open":0.54821,"high":0.54833,"low":0.5482,"close":0.54833,"volume":328.6300048828125},{"timestamp":1742377800000,"open":0.54832,"high":0.54838,"low":0.54831,"close":0.54838,"volume":300.9700012207031},{"timestamp":1742377860000,"open":0.54838,"high":0.54848,"low":0.5483,"close":0.54848,"volume":477.9800109863281},{"timestamp":1742377920000,"open":0.54848,"high":0.54862,"low":0.54847,"close":0.54862,"volume":235.4199981689453},{"timestamp":1742377980000,"open":0.54863,"high":0.54863,"low":0.5485,"close":0.54856,"volume":487.69000244140625},{"timestamp":1742378040000,"open":0.54855,"high":0.54855,"low":0.54833,"close":0.54834,"volume":594.8900146484375},{"timestamp":1742378100000,"open":0.54833,"high":0.5484,"low":0.54822,"close":0.54827,"volume":734.8099975585938},{"timestamp":1742378160000,"open":0.54827,"high":0.54841,"low":0.54826,"close":0.54841,"volume":483.5199890136719},{"timestamp":1742378220000,"open":0.54841,"high":0.54843,"low":0.54828,"close":0.54829,"volume":433.2799987792969},{"timestamp":1742378280000,"open":0.54828,"high":0.54828,"low":0.54818,"close":0.54824,"volume":714.1099853515625},{"timestamp":1742378340000,"open":0.54824,"high":0.54825,"low":0.54819,"close":0.54824,"volume":412.989990234375},{"timestamp":1742378400000,"open":0.54824,"high":0.5483,"low":0.5482,"close":0.54823,"volume":437.0299987792969},{"timestamp":1742378460000,"open":0.54822,"high":0.54823,"low":0.54815,"close":0.54815,"volume":369.7099914550781},{"timestamp":1742378520000,"open":0.54814,"high":0.54827,"low":0.54814,"close":0.54827,"volume":342.1600036621094},{"timestamp":1742378580000,"open":0.54827,"high":0.54827,"low":0.54817,"close":0.54819,"volume":554.0700073242188},{"timestamp":1742378640000,"open":0.54817,"high":0.54817,"low":0.54812,"close":0.54815,"volume":330.9599914550781},{"timestamp":1742378700000,"open":0.54816,"high":0.54817,"low":0.54809,"close":0.54809,"volume":251.1999969482422},{"timestamp":1742378760000,"open":0.54808,"high":0.54809,"low":0.54801,"close":0.54804,"volume":498.3800048828125},{"timestamp":1742378820000,"open":0.54803,"high":0.54807,"low":0.54801,"close":0.54804,"volume":330.5299987792969},{"timestamp":1742378880000,"open":0.54804,"high":0.54808,"low":0.54796,"close":0.54796,"volume":344.4100036621094},{"timestamp":1742378940000,"open":0.54797,"high":0.54799,"low":0.54796,"close":0.54796,"volume":242.0500030517578},{"timestamp":1742379000000,"open":0.54797,"high":0.54799,"low":0.54793,"close":0.54799,"volume":403.2900085449219},{"timestamp":1742379060000,"open":0.54798,"high":0.54799,"low":0.54794,"close":0.54796,"volume":267.8999938964844},{"timestamp":1742379120000,"open":0.54796,"high":0.54809,"low":0.54793,"close":0.54809,"volume":417.239990234375},{"timestamp":1742379180000,"open":0.54808,"high":0.54809,"low":0.54797,"close":0.54799,"volume":406.489990234375},{"timestamp":1742379240000,"open":0.54799,"high":0.54808,"low":0.54797,"close":0.54801,"volume":472.6199951171875},{"timestamp":1742379300000,"open":0.54801,"high":0.54803,"low":0.54795,"close":0.54795,"volume":337.3699951171875},{"timestamp":1742379360000,"open":0.54796,"high":0.54797,"low":0.54793,"close":0.54797,"volume":171.8800048828125},{"timestamp":1742379420000,"open":0.54797,"high":0.54798,"low":0.54795,"close":0.54797,"volume":193.52999877929688},{"timestamp":1742379480000,"open":0.54797,"high":0.54808,"low":0.54797,"close":0.54799,"volume":483.0299987792969},{"timestamp":1742379840000,"open":0.54826,"high":0.54826,"low":0.54824,"close":0.54825,"volume":41.47999954223633},{"timestamp":1742379900000,"open":0.54825,"high":0.54825,"low":0.54812,"close":0.54821,"volume":386.7900085449219},{"timestamp":1742379960000,"open":0.54825,"high":0.54832,"low":0.54824,"close":0.54826,"volume":305.1499938964844},{"timestamp":1742380020000,"open":0.54829,"high":0.54829,"low":0.54824,"close":0.54824,"volume":132.74000549316406},{"timestamp":1742380080000,"open":0.54825,"high":0.54825,"low":0.54818,"close":0.54818,"volume":209.74000549316406},{"timestamp":1742380140000,"open":0.54817,"high":0.54822,"low":0.54815,"close":0.54818,"volume":308.8399963378906},{"timestamp":1742380200000,"open":0.54818,"high":0.54818,"low":0.54799,"close":0.5481,"volume":427.7099914550781},{"timestamp":1742380260000,"open":0.54809,"high":0.54809,"low":0.54801,"close":0.54806,"volume":403.42999267578125},{"timestamp":1742380320000,"open":0.54807,"high":0.54812,"low":0.54792,"close":0.54806,"volume":506.9100036621094},{"timestamp":1742380380000,"open":0.54808,"high":0.54808,"low":0.54801,"close":0.54807,"volume":472.5899963378906},{"timestamp":1742380440000,"open":0.54807,"high":0.54807,"low":0.54793,"close":0.54803,"volume":511.6700134277344},{"timestamp":1742380500000,"open":0.54804,"high":0.54804,"low":0.54788,"close":0.54789,"volume":368.6199951171875},{"timestamp":1742380560000,"open":0.5479,"high":0.54791,"low":0.54787,"close":0.54789,"volume":135.83999633789062},{"timestamp":1742380620000,"open":0.54788,"high":0.54788,"low":0.54781,"close":0.54781,"volume":240.7100067138672},{"timestamp":1742380680000,"open":0.5478,"high":0.54784,"low":0.54775,"close":0.54779,"volume":332.67999267578125},{"timestamp":1742380740000,"open":0.54779,"high":0.54781,"low":0.54775,"close":0.5478,"volume":307.7300109863281},{"timestamp":1742380800000,"open":0.54779,"high":0.54781,"low":0.5477,"close":0.54773,"volume":420.8599853515625},{"timestamp":1742380860000,"open":0.54773,"high":0.54773,"low":0.54769,"close":0.54771,"volume":239.7100067138672},{"timestamp":1742380920000,"open":0.54771,"high":0.54777,"low":0.54771,"close":0.54774,"volume":303.05999755859375},{"timestamp":1742380980000,"open":0.54775,"high":0.54775,"low":0.54771,"close":0.54773,"volume":148.22999572753906},{"timestamp":1742381040000,"open":0.54771,"high":0.54779,"low":0.54768,"close":0.54779,"volume":255.4199981689453},{"timestamp":1742381100000,"open":0.5478,"high":0.54797,"low":0.5478,"close":0.54787,"volume":352.0199890136719},{"timestamp":1742381160000,"open":0.54788,"high":0.54792,"low":0.54785,"close":0.54785,"volume":239.24000549316406},{"timestamp":1742381220000,"open":0.54786,"high":0.54796,"low":0.54784,"close":0.54795,"volume":162.52000427246094},{"timestamp":1742381280000,"open":0.54796,"high":0.54806,"low":0.54791,"close":0.54806,"volume":408.5799865722656},{"timestamp":1742381340000,"open":0.54806,"high":0.54818,"low":0.54805,"close":0.54816,"volume":374.3500061035156},{"timestamp":1742381400000,"open":0.54817,"high":0.5482,"low":0.54808,"close":0.54808,"volume":306.510009765625},{"timestamp":1742381460000,"open":0.54812,"high":0.54813,"low":0.54801,"close":0.54801,"volume":291.7900085449219},{"timestamp":1742381520000,"open":0.54804,"high":0.54808,"low":0.54802,"close":0.54802,"volume":228.17999267578125},{"timestamp":1742381580000,"open":0.54802,"high":0.54808,"low":0.548,"close":0.54808,"volume":264.9599914550781},{"timestamp":1742381640000,"open":0.54809,"high":0.54815,"low":0.54809,"close":0.54812,"volume":300.5},{"timestamp":1742381700000,"open":0.54811,"high":0.54815,"low":0.5481,"close":0.54815,"volume":242.9199981689453},{"timestamp":1742381760000,"open":0.54816,"high":0.54818,"low":0.54811,"close":0.54814,"volume":272.4200134277344},{"timestamp":1742381820000,"open":0.54813,"high":0.54816,"low":0.54813,"close":0.54813,"volume":170.1300048828125},{"timestamp":1742381880000,"open":0.54814,"high":0.54814,"low":0.54807,"close":0.54807,"volume":165.92999267578125},{"timestamp":1742381940000,"open":0.54807,"high":0.54813,"low":0.54807,"close":0.5481,"volume":251.67999267578125},{"timestamp":1742382000000,"open":0.5481,"high":0.54811,"low":0.54807,"close":0.54809,"volume":145.17999267578125},{"timestamp":1742382060000,"open":0.54809,"high":0.54812,"low":0.54807,"close":0.54811,"volume":288.45001220703125},{"timestamp":1742382120000,"open":0.54811,"high":0.54811,"low":0.54799,"close":0.548,"volume":387.7699890136719},{"timestamp":1742382180000,"open":0.54801,"high":0.54806,"low":0.548,"close":0.54804,"volume":163.2100067138672},{"timestamp":1742382240000,"open":0.54805,"high":0.54806,"low":0.548,"close":0.54801,"volume":243.91000366210938},{"timestamp":1742382300000,"open":0.54801,"high":0.54801,"low":0.54794,"close":0.54794,"volume":172.5500030517578},{"timestamp":1742382360000,"open":0.54795,"high":0.54795,"low":0.54778,"close":0.54786,"volume":312.7699890136719},{"timestamp":1742382420000,"open":0.54785,"high":0.5479,"low":0.5478,"close":0.54789,"volume":373.739990234375},{"timestamp":1742382480000,"open":0.54788,"high":0.54795,"low":0.54788,"close":0.5479,"volume":245.75999450683594},{"timestamp":1742382540000,"open":0.54789,"high":0.54795,"low":0.54786,"close":0.54792,"volume":319.0799865722656},{"timestamp":1742382600000,"open":0.54792,"high":0.54792,"low":0.54787,"close":0.54792,"volume":293.3900146484375},{"timestamp":1742382660000,"open":0.54794,"high":0.54807,"low":0.54792,"close":0.54803,"volume":331.30999755859375},{"timestamp":1742382720000,"open":0.54803,"high":0.54804,"low":0.54802,"close":0.54803,"volume":344.8900146484375},{"timestamp":1742382780000,"open":0.54803,"high":0.54808,"low":0.54797,"close":0.54806,"volume":333.6199951171875},{"timestamp":1742382840000,"open":0.54807,"high":0.5481,"low":0.54799,"close":0.54802,"volume":345.739990234375},{"timestamp":1742382900000,"open":0.54803,"high":0.54804,"low":0.54799,"close":0.54799,"volume":115.25},{"timestamp":1742382960000,"open":0.54799,"high":0.54803,"low":0.54795,"close":0.54797,"volume":367.1600036621094},{"timestamp":1742383020000,"open":0.54796,"high":0.54803,"low":0.54796,"close":0.54801,"volume":256.3299865722656},{"timestamp":1742383080000,"open":0.54801,"high":0.54809,"low":0.54796,"close":0.54808,"volume":326.3500061035156},{"timestamp":1742383140000,"open":0.54807,"high":0.54807,"low":0.54793,"close":0.54793,"volume":254.75999450683594},{"timestamp":1742383200000,"open":0.54792,"high":0.54797,"low":0.54788,"close":0.54792,"volume":402.04998779296875},{"timestamp":1742383260000,"open":0.54793,"high":0.54795,"low":0.54791,"close":0.54791,"volume":273.9599914550781},{"timestamp":1742383320000,"open":0.5479,"high":0.5479,"low":0.54787,"close":0.54788,"volume":121.04000091552734},{"timestamp":1742383380000,"open":0.54789,"high":0.5481,"low":0.54789,"close":0.54808,"volume":426.1199951171875},{"timestamp":1742383440000,"open":0.54809,"high":0.5481,"low":0.54803,"close":0.54803,"volume":222.58999633789062},{"timestamp":1742383500000,"open":0.54802,"high":0.54813,"low":0.54802,"close":0.54812,"volume":284.4100036621094},{"timestamp":1742383560000,"open":0.54812,"high":0.54814,"low":0.54809,"close":0.5481,"volume":380.32000732421875},{"timestamp":1742383620000,"open":0.5481,"high":0.54815,"low":0.5481,"close":0.54814,"volume":180.72000122070312},{"timestamp":1742383680000,"open":0.54813,"high":0.5482,"low":0.54811,"close":0.54813,"volume":268.2699890136719},{"timestamp":1742383740000,"open":0.54812,"high":0.54817,"low":0.54811,"close":0.54811,"volume":207.47000122070312},{"timestamp":1742383800000,"open":0.5481,"high":0.54811,"low":0.54804,"close":0.54804,"volume":329.6600036621094},{"timestamp":1742383860000,"open":0.54804,"high":0.54806,"low":0.54803,"close":0.54803,"volume":183.92999267578125},{"timestamp":1742383920000,"open":0.54804,"high":0.54817,"low":0.54802,"close":0.54816,"volume":199.1699981689453},{"timestamp":1742383980000,"open":0.54817,"high":0.54823,"low":0.54815,"close":0.54821,"volume":297.7699890136719},{"timestamp":1742384040000,"open":0.5482,"high":0.54832,"low":0.5482,"close":0.5483,"volume":324.5400085449219},{"timestamp":1742384100000,"open":0.54829,"high":0.54843,"low":0.54828,"close":0.54842,"volume":338.7900085449219},{"timestamp":1742384160000,"open":0.54844,"high":0.54844,"low":0.54835,"close":0.5484,"volume":258.04998779296875},{"timestamp":1742384220000,"open":0.54841,"high":0.54846,"low":0.54841,"close":0.54842,"volume":308.8900146484375},{"timestamp":1742384280000,"open":0.54841,"high":0.54854,"low":0.54835,"close":0.54853,"volume":295.9599914550781},{"timestamp":1742384340000,"open":0.54853,"high":0.54853,"low":0.54832,"close":0.54832,"volume":402.05999755859375},{"timestamp":1742384400000,"open":0.54832,"high":0.54837,"low":0.54832,"close":0.54832,"volume":318.0400085449219},{"timestamp":1742384460000,"open":0.54833,"high":0.54841,"low":0.54832,"close":0.54838,"volume":209.3000030517578},{"timestamp":1742384520000,"open":0.54838,"high":0.5484,"low":0.54831,"close":0.5484,"volume":307.0299987792969},{"timestamp":1742384580000,"open":0.54841,"high":0.5485,"low":0.54839,"close":0.5485,"volume":243.4199981689453},{"timestamp":1742384640000,"open":0.54849,"high":0.54858,"low":0.54847,"close":0.54858,"volume":338.75},{"timestamp":1742384700000,"open":0.54857,"high":0.54863,"low":0.54856,"close":0.54862,"volume":396.8500061035156},{"timestamp":1742384760000,"open":0.5486,"high":0.54864,"low":0.54856,"close":0.54856,"volume":341.1600036621094},{"timestamp":1742384820000,"open":0.54855,"high":0.54861,"low":0.54852,"close":0.54853,"volume":195.86000061035156},{"timestamp":1742384880000,"open":0.54852,"high":0.54854,"low":0.5485,"close":0.5485,"volume":120.19000244140625},{"timestamp":1742384940000,"open":0.54852,"high":0.54854,"low":0.54851,"close":0.54852,"volume":238.72999572753906},{"timestamp":1742385000000,"open":0.54851,"high":0.54857,"low":0.54848,"close":0.5485,"volume":400.9800109863281},{"timestamp":1742385060000,"open":0.5485,"high":0.54852,"low":0.54845,"close":0.54849,"volume":344.7300109863281},{"timestamp":1742385120000,"open":0.54848,"high":0.54861,"low":0.54847,"close":0.54858,"volume":421.239990234375},{"timestamp":1742385180000,"open":0.54857,"high":0.54858,"low":0.54853,"close":0.54855,"volume":217.5500030517578},{"timestamp":1742385240000,"open":0.54856,"high":0.54857,"low":0.54847,"close":0.5485,"volume":212.0500030517578},{"timestamp":1742385300000,"open":0.54854,"high":0.54864,"low":0.5485,"close":0.54864,"volume":396.8999938964844},{"timestamp":1742385360000,"open":0.54867,"high":0.54876,"low":0.54844,"close":0.54855,"volume":932.6400146484375},{"timestamp":1742385420000,"open":0.54853,"high":0.54866,"low":0.54846,"close":0.54865,"volume":942.4000244140625},{"timestamp":1742385480000,"open":0.54866,"high":0.54866,"low":0.54851,"close":0.54855,"volume":552.7899780273438},{"timestamp":1742385540000,"open":0.54856,"high":0.54857,"low":0.5485,"close":0.54853,"volume":358.67999267578125},{"timestamp":1742385600000,"open":0.54854,"high":0.5486,"low":0.5485,"close":0.54857,"volume":480.8299865722656},{"timestamp":1742385660000,"open":0.54858,"high":0.5487,"low":0.54855,"close":0.54863,"volume":550.0599975585938},{"timestamp":1742385720000,"open":0.54864,"high":0.54875,"low":0.54863,"close":0.54875,"volume":551.72998046875},{"timestamp":1742385780000,"open":0.54873,"high":0.54874,"low":0.54868,"close":0.54872,"volume":429.5},{"timestamp":1742385840000,"open":0.54871,"high":0.54884,"low":0.5487,"close":0.54884,"volume":411.0400085449219},{"timestamp":1742385900000,"open":0.54884,"high":0.54893,"low":0.54877,"close":0.54892,"volume":544.6699829101562},{"timestamp":1742385960000,"open":0.54893,"high":0.54897,"low":0.54892,"close":0.54897,"volume":390.010009765625},{"timestamp":1742386020000,"open":0.54897,"high":0.54897,"low":0.54891,"close":0.54893,"volume":391.4100036621094},{"timestamp":1742386080000,"open":0.54893,"high":0.54901,"low":0.54891,"close":0.54899,"volume":350.07000732421875},{"timestamp":1742386140000,"open":0.54898,"high":0.54898,"low":0.54885,"close":0.54885,"volume":462.5400085449219},{"timestamp":1742386200000,"open":0.54882,"high":0.54883,"low":0.54875,"close":0.54878,"volume":403.2699890136719},{"timestamp":1742386260000,"open":0.54878,"high":0.54887,"low":0.54876,"close":0.54884,"volume":479.69000244140625},{"timestamp":1742386320000,"open":0.54885,"high":0.54897,"low":0.54884,"close":0.54896,"volume":462.45001220703125},{"timestamp":1742386380000,"open":0.54895,"high":0.54897,"low":0.54882,"close":0.54883,"volume":490.25},{"timestamp":1742386440000,"open":0.54884,"high":0.54889,"low":0.54883,"close":0.54886,"volume":264.1099853515625},{"timestamp":1742386500000,"open":0.54886,"high":0.5489,"low":0.54881,"close":0.54884,"volume":394.0299987792969},{"timestamp":1742386560000,"open":0.54883,"high":0.54884,"low":0.5488,"close":0.54882,"volume":390.8999938964844},{"timestamp":1742386620000,"open":0.54881,"high":0.54886,"low":0.5488,"close":0.54881,"volume":286.25},{"timestamp":1742386680000,"open":0.54881,"high":0.54881,"low":0.54872,"close":0.54872,"volume":360.8500061035156},{"timestamp":1742386740000,"open":0.54872,"high":0.54887,"low":0.54871,"close":0.54886,"volume":406.0400085449219},{"timestamp":1742386800000,"open":0.54887,"high":0.54893,"low":0.54882,"close":0.54891,"volume":328.20001220703125},{"timestamp":1742386860000,"open":0.54891,"high":0.54892,"low":0.54877,"close":0.54882,"volume":427.75},{"timestamp":1742386920000,"open":0.54881,"high":0.54883,"low":0.5488,"close":0.54882,"volume":211.5800018310547},{"timestamp":1742386980000,"open":0.54881,"high":0.54882,"low":0.54878,"close":0.54878,"volume":268.2300109863281},{"timestamp":1742387040000,"open":0.54878,"high":0.5488,"low":0.54869,"close":0.54869,"volume":330.9599914550781},{"timestamp":1742387100000,"open":0.54868,"high":0.54868,"low":0.54853,"close":0.54855,"volume":472.5},{"timestamp":1742387160000,"open":0.54854,"high":0.54873,"low":0.54852,"close":0.54854,"volume":707.6300048828125},{"timestamp":1742387220000,"open":0.54856,"high":0.54865,"low":0.54855,"close":0.54861,"volume":583.6900024414062},{"timestamp":1742387280000,"open":0.5486,"high":0.5486,"low":0.5485,"close":0.5485,"volume":493.2099914550781},{"timestamp":1742387340000,"open":0.5485,"high":0.54856,"low":0.5485,"close":0.54851,"volume":227.7100067138672},{"timestamp":1742387400000,"open":0.54851,"high":0.54852,"low":0.54846,"close":0.54847,"volume":455.30999755859375},{"timestamp":1742387460000,"open":0.54847,"high":0.54848,"low":0.5484,"close":0.54843,"volume":287.2200012207031},{"timestamp":1742387520000,"open":0.54845,"high":0.54846,"low":0.54842,"close":0.54845,"volume":364.2200012207031},{"timestamp":1742387580000,"open":0.54846,"high":0.54853,"low":0.54842,"close":0.54852,"volume":452.2900085449219},{"timestamp":1742387640000,"open":0.54853,"high":0.54862,"low":0.54851,"close":0.54862,"volume":361.9100036621094},{"timestamp":1742387700000,"open":0.54861,"high":0.54878,"low":0.5486,"close":0.54867,"volume":359.0299987792969},{"timestamp":1742387760000,"open":0.54868,"high":0.54871,"low":0.54863,"close":0.54868,"volume":367.44000244140625},{"timestamp":1742387820000,"open":0.54868,"high":0.54879,"low":0.54868,"close":0.54871,"volume":442.95001220703125},{"timestamp":1742387880000,"open":0.5487,"high":0.54873,"low":0.54861,"close":0.54861,"volume":411.2200012207031},{"timestamp":1742387940000,"open":0.5486,"high":0.54867,"low":0.54859,"close":0.54867,"volume":253.99000549316406},{"timestamp":1742388000000,"open":0.54868,"high":0.5489,"low":0.54867,"close":0.5489,"volume":491.8399963378906},{"timestamp":1742388060000,"open":0.54891,"high":0.54892,"low":0.54877,"close":0.54888,"volume":500.0799865722656},{"timestamp":1742388120000,"open":0.54887,"high":0.54895,"low":0.54887,"close":0.54889,"volume":404.42999267578125},{"timestamp":1742388180000,"open":0.5489,"high":0.5489,"low":0.54878,"close":0.5488,"volume":358.1000061035156},{"timestamp":1742388240000,"open":0.5488,"high":0.54883,"low":0.54876,"close":0.54882,"volume":292.739990234375},{"timestamp":1742388300000,"open":0.54882,"high":0.54882,"low":0.54876,"close":0.54879,"volume":434.29998779296875},{"timestamp":1742388360000,"open":0.5488,"high":0.5488,"low":0.54864,"close":0.54865,"volume":431.3900146484375},{"timestamp":1742388420000,"open":0.54865,"high":0.54872,"low":0.54863,"close":0.5487,"volume":518.1300048828125},{"timestamp":1742388480000,"open":0.54871,"high":0.54873,"low":0.54867,"close":0.54872,"volume":374.70001220703125},{"timestamp":1742388540000,"open":0.54872,"high":0.54876,"low":0.54867,"close":0.54869,"volume":342.4700012207031},{"timestamp":1742388600000,"open":0.54868,"high":0.54875,"low":0.54864,"close":0.54871,"volume":485.7799987792969},{"timestamp":1742388660000,"open":0.5487,"high":0.54877,"low":0.54864,"close":0.54864,"volume":487.1700134277344},{"timestamp":1742388720000,"open":0.54862,"high":0.54868,"low":0.54859,"close":0.5486,"volume":361.92999267578125},{"timestamp":1742388780000,"open":0.54859,"high":0.54862,"low":0.54858,"close":0.54859,"volume":278.3500061035156},{"timestamp":1742388840000,"open":0.54858,"high":0.54861,"low":0.54857,"close":0.5486,"volume":308.29998779296875},{"timestamp":1742388900000,"open":0.54859,"high":0.54859,"low":0.54837,"close":0.54839,"volume":598.5999755859375},{"timestamp":1742388960000,"open":0.5484,"high":0.54842,"low":0.54824,"close":0.54824,"volume":530.010009765625},{"timestamp":1742389020000,"open":0.54824,"high":0.54825,"low":0.54814,"close":0.54815,"volume":635.8200073242188},{"timestamp":1742389080000,"open":0.54814,"high":0.54819,"low":0.54812,"close":0.54817,"volume":664.7000122070312},{"timestamp":1742389140000,"open":0.54818,"high":0.54819,"low":0.5481,"close":0.54819,"volume":554.52001953125},{"timestamp":1742389200000,"open":0.5482,"high":0.5482,"low":0.54814,"close":0.54816,"volume":607.4500122070312},{"timestamp":1742389260000,"open":0.54817,"high":0.54827,"low":0.54817,"close":0.54826,"volume":476.0799865722656},{"timestamp":1742389320000,"open":0.54827,"high":0.54827,"low":0.54821,"close":0.54824,"volume":369.7099914550781},{"timestamp":1742389380000,"open":0.54824,"high":0.5483,"low":0.54816,"close":0.54819,"volume":478.5199890136719},{"timestamp":1742389440000,"open":0.54817,"high":0.54821,"low":0.54816,"close":0.5482,"volume":364.1499938964844},{"timestamp":1742389500000,"open":0.54819,"high":0.5483,"low":0.54819,"close":0.5483,"volume":331.4599914550781},{"timestamp":1742389560000,"open":0.54829,"high":0.5483,"low":0.54819,"close":0.5482,"volume":403.3900146484375},{"timestamp":1742389620000,"open":0.54821,"high":0.54823,"low":0.54818,"close":0.54822,"volume":422.69000244140625},{"timestamp":1742389680000,"open":0.54824,"high":0.54826,"low":0.54807,"close":0.54807,"volume":451.67999267578125},{"timestamp":1742389740000,"open":0.54806,"high":0.54807,"low":0.54794,"close":0.54797,"volume":410.0299987792969},{"timestamp":1742389800000,"open":0.54798,"high":0.54813,"low":0.54798,"close":0.54812,"volume":454.1000061035156},{"timestamp":1742389860000,"open":0.54813,"high":0.5482,"low":0.54813,"close":0.54815,"volume":468.32000732421875},{"timestamp":1742389920000,"open":0.54816,"high":0.54818,"low":0.54804,"close":0.54804,"volume":328.2200012207031},{"timestamp":1742389980000,"open":0.54805,"high":0.54808,"low":0.54803,"close":0.54804,"volume":343.8599853515625},{"timestamp":1742390040000,"open":0.54804,"high":0.54805,"low":0.54798,"close":0.54805,"volume":319.94000244140625},{"timestamp":1742390100000,"open":0.54805,"high":0.54806,"low":0.548,"close":0.54806,"volume":369.29998779296875},{"timestamp":1742390160000,"open":0.54805,"high":0.54814,"low":0.54804,"close":0.54814,"volume":402.8500061035156},{"timestamp":1742390220000,"open":0.54814,"high":0.54816,"low":0.5481,"close":0.54811,"volume":289.0199890136719},{"timestamp":1742390280000,"open":0.5481,"high":0.5481,"low":0.54804,"close":0.54807,"volume":337.45001220703125},{"timestamp":1742390340000,"open":0.54806,"high":0.54807,"low":0.54799,"close":0.548,"volume":295.9200134277344},{"timestamp":1742390400000,"open":0.54801,"high":0.54805,"low":0.5479,"close":0.54791,"volume":341.739990234375},{"timestamp":1742390460000,"open":0.54792,"high":0.54792,"low":0.54776,"close":0.54778,"volume":448.4700012207031},{"timestamp":1742390520000,"open":0.54777,"high":0.54783,"low":0.54777,"close":0.54779,"volume":589.02001953125},{"timestamp":1742390580000,"open":0.5478,"high":0.54796,"low":0.5478,"close":0.54796,"volume":567.27001953125},{"timestamp":1742390640000,"open":0.54796,"high":0.54796,"low":0.54791,"close":0.54792,"volume":311.8699951171875},{"timestamp":1742390700000,"open":0.54791,"high":0.54799,"low":0.54791,"close":0.54799,"volume":397.239990234375},{"timestamp":1742390760000,"open":0.54798,"high":0.54814,"low":0.54795,"close":0.54808,"volume":556.6500244140625},{"timestamp":1742390820000,"open":0.54808,"high":0.54808,"low":0.54802,"close":0.54803,"volume":252.58999633789062},{"timestamp":1742390880000,"open":0.54802,"high":0.54803,"low":0.54796,"close":0.54797,"volume":239.58999633789062},{"timestamp":1742390940000,"open":0.54798,"high":0.54798,"low":0.54788,"close":0.54793,"volume":506.8299865722656},{"timestamp":1742391000000,"open":0.54793,"high":0.548,"low":0.54791,"close":0.54799,"volume":586.5999755859375},{"timestamp":1742391060000,"open":0.54798,"high":0.54814,"low":0.54795,"close":0.54813,"volume":557.5999755859375},{"timestamp":1742391120000,"open":0.54812,"high":0.54813,"low":0.5481,"close":0.54812,"volume":354.5},{"timestamp":1742391180000,"open":0.54813,"high":0.54816,"low":0.5481,"close":0.54811,"volume":428.2900085449219},{"timestamp":1742391240000,"open":0.5481,"high":0.54817,"low":0.54809,"close":0.54817,"volume":375.19000244140625},{"timestamp":1742391300000,"open":0.54815,"high":0.54818,"low":0.54811,"close":0.54816,"volume":363.75},{"timestamp":1742391360000,"open":0.54814,"high":0.54815,"low":0.54809,"close":0.54809,"volume":351.2900085449219},{"timestamp":1742391420000,"open":0.54809,"high":0.5481,"low":0.54808,"close":0.54808,"volume":266.010009765625},{"timestamp":1742391480000,"open":0.54808,"high":0.54808,"low":0.54797,"close":0.54799,"volume":250.3000030517578},{"timestamp":1742391540000,"open":0.54799,"high":0.54801,"low":0.54791,"close":0.54799,"volume":300.1600036621094},{"timestamp":1742391600000,"open":0.54798,"high":0.54811,"low":0.54797,"close":0.54811,"volume":486.4599914550781},{"timestamp":1742391660000,"open":0.54813,"high":0.54829,"low":0.54813,"close":0.54818,"volume":666.6099853515625},{"timestamp":1742391720000,"open":0.54819,"high":0.54821,"low":0.54809,"close":0.54814,"volume":486.4100036621094},{"timestamp":1742391780000,"open":0.54815,"high":0.54815,"low":0.54799,"close":0.54802,"volume":327.29998779296875},{"timestamp":1742391840000,"open":0.54801,"high":0.54808,"low":0.54798,"close":0.54808,"volume":411.2900085449219},{"timestamp":1742391900000,"open":0.54809,"high":0.54816,"low":0.54799,"close":0.54799,"volume":584.4199829101562},{"timestamp":1742391960000,"open":0.54799,"high":0.54805,"low":0.54796,"close":0.54799,"volume":574.1099853515625},{"timestamp":1742392020000,"open":0.54799,"high":0.54807,"low":0.54799,"close":0.54804,"volume":591.030029296875},{"timestamp":1742392080000,"open":0.54804,"high":0.54805,"low":0.54797,"close":0.54798,"volume":475.5799865722656},{"timestamp":1742392140000,"open":0.54799,"high":0.54802,"low":0.54794,"close":0.548,"volume":406.0799865722656},{"timestamp":1742392200000,"open":0.54799,"high":0.54803,"low":0.5479,"close":0.54794,"volume":304.20001220703125},{"timestamp":1742392260000,"open":0.54794,"high":0.54799,"low":0.54789,"close":0.54791,"volume":430.4599914550781},{"timestamp":1742392320000,"open":0.54791,"high":0.54794,"low":0.54786,"close":0.54791,"volume":440.739990234375},{"timestamp":1742392380000,"open":0.5479,"high":0.54792,"low":0.54782,"close":0.54782,"volume":473.8999938964844},{"timestamp":1742392440000,"open":0.54781,"high":0.54788,"low":0.54777,"close":0.54781,"volume":537.6400146484375},{"timestamp":1742392500000,"open":0.54781,"high":0.54789,"low":0.54777,"close":0.54788,"volume":493.2900085449219},{"timestamp":1742392560000,"open":0.54789,"high":0.54794,"low":0.54787,"close":0.54792,"volume":448.4599914550781},{"timestamp":1742392620000,"open":0.54792,"high":0.548,"low":0.54791,"close":0.54793,"volume":566.6599731445312},{"timestamp":1742392680000,"open":0.54794,"high":0.54795,"low":0.54788,"close":0.54791,"volume":484},{"timestamp":1742392740000,"open":0.5479,"high":0.5479,"low":0.54783,"close":0.54784,"volume":287.30999755859375},{"timestamp":1742392800000,"open":0.54783,"high":0.54789,"low":0.54776,"close":0.54789,"volume":443.0400085449219},{"timestamp":1742392860000,"open":0.54787,"high":0.5479,"low":0.54785,"close":0.54788,"volume":364.010009765625},{"timestamp":1742392920000,"open":0.5479,"high":0.54798,"low":0.5479,"close":0.54798,"volume":246.1999969482422},{"timestamp":1742392980000,"open":0.54797,"high":0.548,"low":0.54797,"close":0.548,"volume":153.61000061035156},{"timestamp":1742393040000,"open":0.54799,"high":0.54811,"low":0.54798,"close":0.54808,"volume":394.2200012207031},{"timestamp":1742393100000,"open":0.54807,"high":0.54807,"low":0.54799,"close":0.548,"volume":272.4200134277344},{"timestamp":1742393160000,"open":0.54799,"high":0.54805,"low":0.54796,"close":0.548,"volume":389.3299865722656},{"timestamp":1742393220000,"open":0.54801,"high":0.54806,"low":0.54796,"close":0.54797,"volume":242.5399932861328},{"timestamp":1742393280000,"open":0.54796,"high":0.54798,"low":0.5479,"close":0.54792,"volume":384.75},{"timestamp":1742393340000,"open":0.54791,"high":0.54796,"low":0.54787,"close":0.54796,"volume":227.2899932861328},{"timestamp":1742393400000,"open":0.54797,"high":0.54803,"low":0.54794,"close":0.54798,"volume":348},{"timestamp":1742393460000,"open":0.54797,"high":0.54801,"low":0.54791,"close":0.54792,"volume":256.1199951171875},{"timestamp":1742393520000,"open":0.54792,"high":0.54798,"low":0.5479,"close":0.54791,"volume":465.5799865722656},{"timestamp":1742393580000,"open":0.54791,"high":0.54795,"low":0.5479,"close":0.54793,"volume":369.1000061035156},{"timestamp":1742393640000,"open":0.54794,"high":0.54801,"low":0.54792,"close":0.54801,"volume":378.739990234375},{"timestamp":1742393700000,"open":0.548,"high":0.54802,"low":0.54796,"close":0.54802,"volume":328.8500061035156},{"timestamp":1742393760000,"open":0.54803,"high":0.5481,"low":0.548,"close":0.5481,"volume":355.8900146484375},{"timestamp":1742393820000,"open":0.54812,"high":0.54813,"low":0.54803,"close":0.54804,"volume":378.9800109863281},{"timestamp":1742393880000,"open":0.54805,"high":0.5481,"low":0.54803,"close":0.54806,"volume":261.80999755859375},{"timestamp":1742393940000,"open":0.54808,"high":0.54809,"low":0.54801,"close":0.54804,"volume":421.32000732421875},{"timestamp":1742394000000,"open":0.54804,"high":0.54804,"low":0.54796,"close":0.54796,"volume":240.63999938964844},{"timestamp":1742394060000,"open":0.54795,"high":0.54795,"low":0.54786,"close":0.54791,"volume":582.97998046875},{"timestamp":1742394120000,"open":0.54792,"high":0.54798,"low":0.54788,"close":0.54798,"volume":368.5400085449219},{"timestamp":1742394180000,"open":0.54798,"high":0.548,"low":0.54793,"close":0.54795,"volume":326.5299987792969},{"timestamp":1742394240000,"open":0.54794,"high":0.54801,"low":0.54792,"close":0.54797,"volume":276.4800109863281},{"timestamp":1742394300000,"open":0.54798,"high":0.54804,"low":0.54795,"close":0.54804,"volume":437.20001220703125},{"timestamp":1742394360000,"open":0.54805,"high":0.5481,"low":0.54803,"close":0.5481,"volume":377.0400085449219},{"timestamp":1742394420000,"open":0.54813,"high":0.54814,"low":0.54808,"close":0.54811,"volume":280.2099914550781},{"timestamp":1742394480000,"open":0.54811,"high":0.54811,"low":0.548,"close":0.54805,"volume":611.1199951171875},{"timestamp":1742394540000,"open":0.54805,"high":0.54808,"low":0.54799,"close":0.548,"volume":482.8299865722656},{"timestamp":1742394600000,"open":0.54801,"high":0.54806,"low":0.54799,"close":0.54806,"volume":452.1199951171875},{"timestamp":1742394660000,"open":0.54805,"high":0.54805,"low":0.54799,"close":0.54803,"volume":369.1300048828125},{"timestamp":1742394720000,"open":0.54804,"high":0.54806,"low":0.54801,"close":0.54805,"volume":253.97000122070312},{"timestamp":1742394780000,"open":0.54805,"high":0.54806,"low":0.548,"close":0.54801,"volume":190.85000610351562},{"timestamp":1742394840000,"open":0.548,"high":0.54801,"low":0.54795,"close":0.54795,"volume":275.92999267578125},{"timestamp":1742394900000,"open":0.54796,"high":0.54802,"low":0.54793,"close":0.54793,"volume":399.7300109863281},{"timestamp":1742394960000,"open":0.54796,"high":0.54799,"low":0.54794,"close":0.54795,"volume":245.5399932861328},{"timestamp":1742395020000,"open":0.54796,"high":0.54797,"low":0.54787,"close":0.54796,"volume":335.8500061035156},{"timestamp":1742395080000,"open":0.54796,"high":0.54797,"low":0.54791,"close":0.54794,"volume":269.7699890136719},{"timestamp":1742395140000,"open":0.54794,"high":0.54794,"low":0.54787,"close":0.54789,"volume":162.5399932861328},{"timestamp":1742395200000,"open":0.54789,"high":0.54795,"low":0.54789,"close":0.54794,"volume":188.00999450683594},{"timestamp":1742395260000,"open":0.54794,"high":0.54794,"low":0.54786,"close":0.54788,"volume":149.1999969482422},{"timestamp":1742395320000,"open":0.54789,"high":0.54789,"low":0.54781,"close":0.54785,"volume":294.70001220703125},{"timestamp":1742395380000,"open":0.54786,"high":0.54795,"low":0.54786,"close":0.54795,"volume":378.8299865722656},{"timestamp":1742395440000,"open":0.54796,"high":0.54798,"low":0.54791,"close":0.54793,"volume":329.30999755859375},{"timestamp":1742395500000,"open":0.54794,"high":0.54796,"low":0.54791,"close":0.54792,"volume":266.5400085449219},{"timestamp":1742395560000,"open":0.54792,"high":0.54792,"low":0.54785,"close":0.54788,"volume":298.45001220703125},{"timestamp":1742395620000,"open":0.54787,"high":0.54787,"low":0.54774,"close":0.54774,"volume":265.1300048828125},{"timestamp":1742395680000,"open":0.54773,"high":0.54776,"low":0.54768,"close":0.54768,"volume":409.3399963378906},{"timestamp":1742395740000,"open":0.54769,"high":0.54771,"low":0.54767,"close":0.5477,"volume":340.5199890136719},{"timestamp":1742395800000,"open":0.54771,"high":0.54771,"low":0.54767,"close":0.54768,"volume":453.5},{"timestamp":1742395860000,"open":0.54769,"high":0.54769,"low":0.54761,"close":0.54761,"volume":424.510009765625},{"timestamp":1742395920000,"open":0.5476,"high":0.54761,"low":0.54723,"close":0.54724,"volume":692.9199829101562},{"timestamp":1742395980000,"open":0.54725,"high":0.54737,"low":0.54721,"close":0.54733,"volume":691.7000122070312},{"timestamp":1742396040000,"open":0.54732,"high":0.54732,"low":0.54723,"close":0.54726,"volume":504.5899963378906},{"timestamp":1742396100000,"open":0.54725,"high":0.54746,"low":0.54725,"close":0.5474,"volume":542},{"timestamp":1742396160000,"open":0.5474,"high":0.5474,"low":0.5473,"close":0.54733,"volume":322.4599914550781},{"timestamp":1742396220000,"open":0.54734,"high":0.54752,"low":0.54731,"close":0.54748,"volume":614.52001953125},{"timestamp":1742396280000,"open":0.54749,"high":0.54751,"low":0.54738,"close":0.54742,"volume":504.9800109863281},{"timestamp":1742396340000,"open":0.54742,"high":0.54742,"low":0.54727,"close":0.5473,"volume":675.0900268554688},{"timestamp":1742396400000,"open":0.54731,"high":0.5474,"low":0.5473,"close":0.54737,"volume":452.739990234375},{"timestamp":1742396460000,"open":0.54736,"high":0.54737,"low":0.54727,"close":0.54728,"volume":253.60000610351562},{"timestamp":1742396520000,"open":0.54729,"high":0.54735,"low":0.54728,"close":0.54732,"volume":346.5299987792969},{"timestamp":1742396580000,"open":0.54732,"high":0.54742,"low":0.54731,"close":0.54742,"volume":201.2899932861328},{"timestamp":1742396640000,"open":0.54741,"high":0.54743,"low":0.54739,"close":0.54739,"volume":232.36000061035156},{"timestamp":1742396700000,"open":0.54736,"high":0.5474,"low":0.5473,"close":0.54731,"volume":433.2799987792969},{"timestamp":1742396760000,"open":0.54731,"high":0.54732,"low":0.54724,"close":0.54728,"volume":497.9800109863281},{"timestamp":1742396820000,"open":0.54731,"high":0.54739,"low":0.54731,"close":0.54739,"volume":182.9499969482422},{"timestamp":1742396880000,"open":0.54739,"high":0.54742,"low":0.54734,"close":0.54742,"volume":318.32000732421875},{"timestamp":1742396940000,"open":0.54743,"high":0.54746,"low":0.54736,"close":0.54736,"volume":362.5299987792969},{"timestamp":1742397000000,"open":0.54735,"high":0.54739,"low":0.54734,"close":0.54734,"volume":303.05999755859375},{"timestamp":1742397060000,"open":0.54735,"high":0.54736,"low":0.54732,"close":0.54736,"volume":235.1699981689453},{"timestamp":1742397120000,"open":0.54735,"high":0.54737,"low":0.54732,"close":0.54734,"volume":352.95001220703125},{"timestamp":1742397180000,"open":0.54732,"high":0.54734,"low":0.54731,"close":0.54731,"volume":342.3500061035156},{"timestamp":1742397240000,"open":0.54732,"high":0.54733,"low":0.54731,"close":0.54732,"volume":206.4600067138672},{"timestamp":1742397300000,"open":0.54731,"high":0.54731,"low":0.54725,"close":0.54729,"volume":327.510009765625},{"timestamp":1742397360000,"open":0.5473,"high":0.54736,"low":0.54728,"close":0.54736,"volume":340.9599914550781},{"timestamp":1742397420000,"open":0.54737,"high":0.54738,"low":0.54727,"close":0.54734,"volume":306.82000732421875},{"timestamp":1742397480000,"open":0.54733,"high":0.54733,"low":0.54721,"close":0.54725,"volume":481.3900146484375},{"timestamp":1742397540000,"open":0.54725,"high":0.54731,"low":0.54721,"close":0.54729,"volume":445.44000244140625},{"timestamp":1742397600000,"open":0.5473,"high":0.54738,"low":0.54728,"close":0.54738,"volume":259.17999267578125},{"timestamp":1742397660000,"open":0.54738,"high":0.5474,"low":0.54735,"close":0.54739,"volume":251.77999877929688},{"timestamp":1742397720000,"open":0.5474,"high":0.54741,"low":0.54739,"close":0.5474,"volume":138.6199951171875},{"timestamp":1742397780000,"open":0.54739,"high":0.5474,"low":0.54739,"close":0.54739,"volume":160.82000732421875},{"timestamp":1742397840000,"open":0.5474,"high":0.5474,"low":0.54738,"close":0.54739,"volume":144.17999267578125},{"timestamp":1742397900000,"open":0.5474,"high":0.5474,"low":0.54738,"close":0.5474,"volume":282.8299865722656},{"timestamp":1742397960000,"open":0.5474,"high":0.5474,"low":0.54738,"close":0.5474,"volume":235.67999267578125},{"timestamp":1742398020000,"open":0.54741,"high":0.54745,"low":0.5474,"close":0.54744,"volume":199.13999938964844},{"timestamp":1742398080000,"open":0.54745,"high":0.54748,"low":0.54739,"close":0.54747,"volume":314.6199951171875},{"timestamp":1742398140000,"open":0.54748,"high":0.54748,"low":0.54744,"close":0.54745,"volume":218.11000061035156},{"timestamp":1742398200000,"open":0.54746,"high":0.54746,"low":0.54738,"close":0.5474,"volume":468.6099853515625},{"timestamp":1742398260000,"open":0.5474,"high":0.54745,"low":0.5474,"close":0.54741,"volume":398.3299865722656},{"timestamp":1742398320000,"open":0.54741,"high":0.54745,"low":0.54737,"close":0.5474,"volume":357.6600036621094},{"timestamp":1742398380000,"open":0.5474,"high":0.54742,"low":0.54733,"close":0.54733,"volume":379.8299865722656},{"timestamp":1742398440000,"open":0.54733,"high":0.54733,"low":0.5472,"close":0.54722,"volume":268.94000244140625},{"timestamp":1742398500000,"open":0.54722,"high":0.54723,"low":0.54715,"close":0.54722,"volume":474.45001220703125},{"timestamp":1742398560000,"open":0.54723,"high":0.54727,"low":0.54722,"close":0.54723,"volume":257.8800048828125},{"timestamp":1742398620000,"open":0.54725,"high":0.54733,"low":0.54723,"close":0.54724,"volume":327.05999755859375},{"timestamp":1742398680000,"open":0.54724,"high":0.54734,"low":0.54717,"close":0.54734,"volume":646.8300170898438},{"timestamp":1742398740000,"open":0.54734,"high":0.54748,"low":0.5473,"close":0.54731,"volume":706.52001953125},{"timestamp":1742398800000,"open":0.54732,"high":0.54732,"low":0.54722,"close":0.54723,"volume":299.4200134277344},{"timestamp":1742398860000,"open":0.54723,"high":0.54724,"low":0.54712,"close":0.54713,"volume":511.510009765625},{"timestamp":1742398920000,"open":0.54712,"high":0.54715,"low":0.5471,"close":0.5471,"volume":277.239990234375},{"timestamp":1742398980000,"open":0.5471,"high":0.5472,"low":0.5471,"close":0.54713,"volume":401.5400085449219},{"timestamp":1742399040000,"open":0.54714,"high":0.54721,"low":0.54714,"close":0.54715,"volume":338.2799987792969},{"timestamp":1742399100000,"open":0.54716,"high":0.5472,"low":0.54714,"close":0.54719,"volume":279.55999755859375},{"timestamp":1742399160000,"open":0.54717,"high":0.54717,"low":0.54712,"close":0.54717,"volume":289.69000244140625},{"timestamp":1742399220000,"open":0.54716,"high":0.54731,"low":0.54716,"close":0.54728,"volume":450.9200134277344},{"timestamp":1742399280000,"open":0.54727,"high":0.54738,"low":0.54725,"close":0.54737,"volume":336.30999755859375},{"timestamp":1742399340000,"open":0.54735,"high":0.54737,"low":0.54727,"close":0.54728,"volume":400.6400146484375},{"timestamp":1742399400000,"open":0.54727,"high":0.54727,"low":0.54714,"close":0.54715,"volume":404.82000732421875},{"timestamp":1742399460000,"open":0.54715,"high":0.54715,"low":0.54711,"close":0.54712,"volume":241.22999572753906},{"timestamp":1742399520000,"open":0.54712,"high":0.54713,"low":0.54703,"close":0.54703,"volume":395.55999755859375},{"timestamp":1742399580000,"open":0.54705,"high":0.54708,"low":0.54694,"close":0.54697,"volume":304.1300048828125},{"timestamp":1742399640000,"open":0.54696,"high":0.547,"low":0.54694,"close":0.54694,"volume":209.97999572753906},{"timestamp":1742399700000,"open":0.54695,"high":0.54695,"low":0.5469,"close":0.5469,"volume":292.2099914550781},{"timestamp":1742399760000,"open":0.54689,"high":0.54689,"low":0.54685,"close":0.54688,"volume":351.3999938964844},{"timestamp":1742399820000,"open":0.54689,"high":0.54693,"low":0.54681,"close":0.54688,"volume":471.6700134277344},{"timestamp":1742399880000,"open":0.54687,"high":0.54687,"low":0.54675,"close":0.54676,"volume":511.3599853515625},{"timestamp":1742399940000,"open":0.54678,"high":0.54685,"low":0.54677,"close":0.54682,"volume":469.989990234375},{"timestamp":1742400000000,"open":0.54685,"high":0.54704,"low":0.54685,"close":0.54698,"volume":589.0399780273438},{"timestamp":1742400060000,"open":0.54699,"high":0.547,"low":0.54689,"close":0.54691,"volume":579.9600219726562},{"timestamp":1742400120000,"open":0.54691,"high":0.54697,"low":0.54689,"close":0.54697,"volume":484.57000732421875},{"timestamp":1742400180000,"open":0.54696,"high":0.54697,"low":0.54689,"close":0.54695,"volume":412.5799865722656},{"timestamp":1742400240000,"open":0.54695,"high":0.54695,"low":0.5469,"close":0.54691,"volume":488.8599853515625},{"timestamp":1742400300000,"open":0.54691,"high":0.54694,"low":0.54682,"close":0.54684,"volume":354.7200012207031},{"timestamp":1742400360000,"open":0.54684,"high":0.54686,"low":0.54682,"close":0.54682,"volume":256.67999267578125},{"timestamp":1742400420000,"open":0.54681,"high":0.547,"low":0.54681,"close":0.54698,"volume":586.4500122070312},{"timestamp":1742400480000,"open":0.54696,"high":0.54705,"low":0.54693,"close":0.54704,"volume":264.8999938964844},{"timestamp":1742400540000,"open":0.54705,"high":0.54708,"low":0.54702,"close":0.54703,"volume":357.20001220703125},{"timestamp":1742400600000,"open":0.54704,"high":0.54712,"low":0.54701,"close":0.54709,"volume":367.75},{"timestamp":1742400660000,"open":0.54709,"high":0.54711,"low":0.54703,"close":0.54707,"volume":438.9200134277344},{"timestamp":1742400720000,"open":0.54706,"high":0.54709,"low":0.54695,"close":0.54707,"volume":403.4100036621094},{"timestamp":1742400780000,"open":0.54707,"high":0.5471,"low":0.54705,"close":0.54707,"volume":300.7900085449219},{"timestamp":1742400840000,"open":0.54706,"high":0.54716,"low":0.54706,"close":0.54715,"volume":313.29998779296875},{"timestamp":1742400900000,"open":0.54714,"high":0.54728,"low":0.54714,"close":0.54727,"volume":353.3900146484375},{"timestamp":1742400960000,"open":0.54728,"high":0.54728,"low":0.5472,"close":0.54723,"volume":346.95001220703125},{"timestamp":1742401020000,"open":0.54722,"high":0.54723,"low":0.54715,"close":0.54719,"volume":288.3399963378906},{"timestamp":1742401080000,"open":0.54718,"high":0.54719,"low":0.54713,"close":0.54718,"volume":171.86000061035156},{"timestamp":1742401140000,"open":0.54718,"high":0.54723,"low":0.54717,"close":0.54723,"volume":93.33000183105469},{"timestamp":1742401200000,"open":0.54724,"high":0.54726,"low":0.54722,"close":0.54724,"volume":108.08000183105469},{"timestamp":1742401260000,"open":0.54723,"high":0.54724,"low":0.5472,"close":0.5472,"volume":134.8800048828125},{"timestamp":1742401320000,"open":0.54721,"high":0.54726,"low":0.54719,"close":0.54726,"volume":221.75999450683594},{"timestamp":1742401380000,"open":0.54726,"high":0.54727,"low":0.54725,"close":0.54726,"volume":159.36000061035156},{"timestamp":1742401440000,"open":0.54727,"high":0.54731,"low":0.54725,"close":0.54731,"volume":229.16000366210938},{"timestamp":1742401500000,"open":0.54731,"high":0.54734,"low":0.54727,"close":0.54731,"volume":338.2300109863281},{"timestamp":1742401560000,"open":0.54728,"high":0.5473,"low":0.54726,"close":0.54728,"volume":112.7300033569336},{"timestamp":1742401620000,"open":0.54729,"high":0.54731,"low":0.54727,"close":0.54729,"volume":255.0500030517578},{"timestamp":1742401680000,"open":0.5473,"high":0.54733,"low":0.54728,"close":0.54728,"volume":154.25},{"timestamp":1742401740000,"open":0.54727,"high":0.54733,"low":0.54727,"close":0.5473,"volume":240.27999877929688},{"timestamp":1742401800000,"open":0.54729,"high":0.54732,"low":0.54727,"close":0.54728,"volume":254.57000732421875},{"timestamp":1742401860000,"open":0.54729,"high":0.5473,"low":0.54727,"close":0.54727,"volume":237.94000244140625},{"timestamp":1742401920000,"open":0.54726,"high":0.54727,"low":0.54715,"close":0.54715,"volume":229.1199951171875},{"timestamp":1742401980000,"open":0.54715,"high":0.54718,"low":0.54712,"close":0.54715,"volume":209.7100067138672},{"timestamp":1742402040000,"open":0.54714,"high":0.54714,"low":0.54704,"close":0.54704,"volume":393.6300048828125},{"timestamp":1742402100000,"open":0.54703,"high":0.54704,"low":0.54694,"close":0.54702,"volume":350.07000732421875},{"timestamp":1742402160000,"open":0.54703,"high":0.54705,"low":0.54698,"close":0.54698,"volume":232.14999389648438},{"timestamp":1742402220000,"open":0.54698,"high":0.54702,"low":0.54696,"close":0.54702,"volume":138.77000427246094},{"timestamp":1742402280000,"open":0.54703,"high":0.5471,"low":0.54702,"close":0.54709,"volume":151.52000427246094},{"timestamp":1742402340000,"open":0.5471,"high":0.54715,"low":0.5471,"close":0.54715,"volume":66.5199966430664},{"timestamp":1742402400000,"open":0.54714,"high":0.54714,"low":0.54709,"close":0.54709,"volume":192.6300048828125},{"timestamp":1742402460000,"open":0.5471,"high":0.54713,"low":0.54709,"close":0.54713,"volume":124.75},{"timestamp":1742402520000,"open":0.54713,"high":0.54716,"low":0.54708,"close":0.54708,"volume":151.42999267578125},{"timestamp":1742402580000,"open":0.54707,"high":0.54718,"low":0.54707,"close":0.54718,"volume":133.0500030517578},{"timestamp":1742402640000,"open":0.54719,"high":0.54723,"low":0.54719,"close":0.54721,"volume":133.07000732421875},{"timestamp":1742402700000,"open":0.54721,"high":0.54731,"low":0.54721,"close":0.54731,"volume":188.50999450683594},{"timestamp":1742402760000,"open":0.54731,"high":0.54732,"low":0.54727,"close":0.54731,"volume":133.08999633789062},{"timestamp":1742402820000,"open":0.5473,"high":0.5473,"low":0.54725,"close":0.54729,"volume":184.72999572753906},{"timestamp":1742402880000,"open":0.5473,"high":0.54731,"low":0.54726,"close":0.54727,"volume":163.5399932861328},{"timestamp":1742402940000,"open":0.54727,"high":0.5473,"low":0.54723,"close":0.54726,"volume":195.32000732421875},{"timestamp":1742403000000,"open":0.54726,"high":0.54727,"low":0.54718,"close":0.54718,"volume":110.87999725341797},{"timestamp":1742403060000,"open":0.54717,"high":0.54717,"low":0.5471,"close":0.54713,"volume":246.74000549316406},{"timestamp":1742403120000,"open":0.54716,"high":0.54716,"low":0.54709,"close":0.54713,"volume":385.6400146484375},{"timestamp":1742403180000,"open":0.54712,"high":0.54715,"low":0.5471,"close":0.54715,"volume":215.25},{"timestamp":1742403240000,"open":0.54716,"high":0.54717,"low":0.54713,"close":0.54714,"volume":144.60000610351562},{"timestamp":1742403300000,"open":0.54717,"high":0.5472,"low":0.54713,"close":0.54714,"volume":185.77000427246094},{"timestamp":1742403360000,"open":0.54713,"high":0.54717,"low":0.54711,"close":0.54717,"volume":155.25999450683594},{"timestamp":1742403420000,"open":0.54718,"high":0.54721,"low":0.54715,"close":0.54721,"volume":210.69000244140625},{"timestamp":1742403480000,"open":0.54723,"high":0.5473,"low":0.54723,"close":0.54729,"volume":163.5399932861328},{"timestamp":1742403540000,"open":0.54728,"high":0.54729,"low":0.54721,"close":0.54728,"volume":174.6199951171875},{"timestamp":1742403600000,"open":0.54727,"high":0.54728,"low":0.54722,"close":0.54727,"volume":124.73999786376953},{"timestamp":1742403660000,"open":0.54726,"high":0.54726,"low":0.54718,"close":0.54719,"volume":214.82000732421875},{"timestamp":1742403720000,"open":0.54718,"high":0.54723,"low":0.54715,"close":0.54715,"volume":171.3800048828125},{"timestamp":1742403780000,"open":0.54716,"high":0.54717,"low":0.54706,"close":0.54707,"volume":101.63999938964844},{"timestamp":1742403840000,"open":0.54707,"high":0.5471,"low":0.54707,"close":0.5471,"volume":83.1500015258789},{"timestamp":1742403900000,"open":0.54712,"high":0.54713,"low":0.54707,"close":0.54709,"volume":169.14999389648438},{"timestamp":1742403960000,"open":0.54708,"high":0.5471,"low":0.54705,"close":0.5471,"volume":273.1400146484375},{"timestamp":1742404020000,"open":0.54709,"high":0.54709,"low":0.54703,"close":0.54707,"volume":162.22000122070312},{"timestamp":1742404080000,"open":0.54706,"high":0.54706,"low":0.54699,"close":0.54699,"volume":230.2100067138672},{"timestamp":1742404140000,"open":0.54698,"high":0.54698,"low":0.5469,"close":0.54691,"volume":235.3300018310547},{"timestamp":1742404200000,"open":0.5469,"high":0.54692,"low":0.54688,"close":0.5469,"volume":165.61000061035156},{"timestamp":1742404260000,"open":0.5469,"high":0.54693,"low":0.54688,"close":0.54688,"volume":179.3800048828125},{"timestamp":1742404320000,"open":0.54687,"high":0.54689,"low":0.54686,"close":0.54689,"volume":94.33999633789062},{"timestamp":1742404380000,"open":0.54689,"high":0.54689,"low":0.54678,"close":0.54679,"volume":246.94000244140625},{"timestamp":1742404440000,"open":0.54678,"high":0.54678,"low":0.5467,"close":0.54674,"volume":260.82000732421875},{"timestamp":1742404500000,"open":0.54673,"high":0.54678,"low":0.54673,"close":0.54677,"volume":235.8699951171875},{"timestamp":1742404560000,"open":0.54677,"high":0.54677,"low":0.54666,"close":0.54666,"volume":362.1700134277344},{"timestamp":1742404620000,"open":0.54665,"high":0.54666,"low":0.54656,"close":0.54657,"volume":462.8399963378906},{"timestamp":1742404680000,"open":0.54657,"high":0.54664,"low":0.54656,"close":0.54658,"volume":427.2699890136719},{"timestamp":1742404740000,"open":0.54659,"high":0.54663,"low":0.54657,"close":0.54659,"volume":369.1199951171875},{"timestamp":1742404800000,"open":0.54656,"high":0.54659,"low":0.54653,"close":0.54654,"volume":284.4200134277344},{"timestamp":1742404860000,"open":0.54656,"high":0.54663,"low":0.54656,"close":0.54659,"volume":308.510009765625},{"timestamp":1742404920000,"open":0.54659,"high":0.54662,"low":0.54654,"close":0.54655,"volume":261.739990234375},{"timestamp":1742404980000,"open":0.54656,"high":0.54656,"low":0.5465,"close":0.54652,"volume":311.7099914550781},{"timestamp":1742405040000,"open":0.54653,"high":0.54657,"low":0.54648,"close":0.5465,"volume":343.07000732421875},{"timestamp":1742405100000,"open":0.54648,"high":0.54648,"low":0.54641,"close":0.54642,"volume":316.32000732421875},{"timestamp":1742405160000,"open":0.54641,"high":0.5465,"low":0.54639,"close":0.54641,"volume":365.7300109863281},{"timestamp":1742405220000,"open":0.54641,"high":0.54645,"low":0.5464,"close":0.54641,"volume":367.17999267578125},{"timestamp":1742405280000,"open":0.54641,"high":0.54645,"low":0.54639,"close":0.54639,"volume":351.7799987792969},{"timestamp":1742405340000,"open":0.54638,"high":0.54644,"low":0.54634,"close":0.54634,"volume":461.94000244140625},{"timestamp":1742405400000,"open":0.54634,"high":0.54634,"low":0.54621,"close":0.54622,"volume":494.0199890136719},{"timestamp":1742405460000,"open":0.54621,"high":0.5463,"low":0.5462,"close":0.54621,"volume":546.2100219726562},{"timestamp":1742405520000,"open":0.54622,"high":0.54637,"low":0.54622,"close":0.54637,"volume":377.3999938964844},{"timestamp":1742405580000,"open":0.54635,"high":0.54636,"low":0.54626,"close":0.54631,"volume":370.489990234375},{"timestamp":1742405640000,"open":0.5463,"high":0.54631,"low":0.54625,"close":0.54631,"volume":224.77999877929688},{"timestamp":1742405700000,"open":0.5463,"high":0.5463,"low":0.54619,"close":0.54619,"volume":556.8599853515625},{"timestamp":1742405760000,"open":0.5462,"high":0.54622,"low":0.54606,"close":0.54606,"volume":609.4199829101562},{"timestamp":1742405820000,"open":0.54607,"high":0.5462,"low":0.54607,"close":0.54618,"volume":410.92999267578125},{"timestamp":1742405880000,"open":0.54618,"high":0.54626,"low":0.54613,"close":0.54614,"volume":482.3900146484375},{"timestamp":1742405940000,"open":0.54614,"high":0.54629,"low":0.54614,"close":0.54627,"volume":431.6400146484375},{"timestamp":1742406000000,"open":0.54627,"high":0.54627,"low":0.54618,"close":0.54618,"volume":193.7899932861328},{"timestamp":1742406060000,"open":0.54622,"high":0.54629,"low":0.54621,"close":0.54628,"volume":194.2899932861328},{"timestamp":1742406120000,"open":0.54628,"high":0.54634,"low":0.54625,"close":0.54628,"volume":368.0799865722656},{"timestamp":1742406180000,"open":0.54627,"high":0.54632,"low":0.54627,"close":0.54629,"volume":193.33999633789062},{"timestamp":1742406240000,"open":0.54629,"high":0.54631,"low":0.54623,"close":0.5463,"volume":463.7799987792969},{"timestamp":1742406300000,"open":0.54629,"high":0.54639,"low":0.54626,"close":0.54639,"volume":332.9100036621094},{"timestamp":1742406360000,"open":0.5464,"high":0.54649,"low":0.54639,"close":0.54648,"volume":310.7799987792969},{"timestamp":1742406420000,"open":0.54647,"high":0.54647,"low":0.54639,"close":0.5464,"volume":433.8999938964844},{"timestamp":1742406480000,"open":0.54641,"high":0.54641,"low":0.54628,"close":0.54628,"volume":345.8800048828125},{"timestamp":1742406540000,"open":0.54628,"high":0.54628,"low":0.54619,"close":0.5462,"volume":342.70001220703125},{"timestamp":1742406600000,"open":0.5462,"high":0.54628,"low":0.54618,"close":0.5462,"volume":408.3399963378906},{"timestamp":1742406660000,"open":0.5462,"high":0.54623,"low":0.54616,"close":0.54617,"volume":379.70001220703125},{"timestamp":1742406720000,"open":0.54618,"high":0.54625,"low":0.54613,"close":0.54614,"volume":342.82000732421875},{"timestamp":1742406780000,"open":0.54615,"high":0.54619,"low":0.54613,"close":0.54616,"volume":232.3800048828125},{"timestamp":1742406840000,"open":0.54615,"high":0.5463,"low":0.54614,"close":0.5463,"volume":296.1300048828125},{"timestamp":1742406900000,"open":0.54629,"high":0.54647,"low":0.54625,"close":0.54647,"volume":335.7799987792969},{"timestamp":1742406960000,"open":0.54648,"high":0.54659,"low":0.54648,"close":0.54659,"volume":94.3499984741211},{"timestamp":1742407020000,"open":0.54662,"high":0.54663,"low":0.54657,"close":0.54659,"volume":133.22000122070312},{"timestamp":1742407080000,"open":0.54663,"high":0.54665,"low":0.54651,"close":0.54652,"volume":310.8599853515625},{"timestamp":1742407140000,"open":0.54652,"high":0.54654,"low":0.54644,"close":0.54646,"volume":405.2799987792969},{"timestamp":1742407200000,"open":0.54627,"high":0.54735,"low":0.54613,"close":0.54719,"volume":2516.260009765625},{"timestamp":1742407260000,"open":0.54717,"high":0.54739,"low":0.54693,"close":0.54716,"volume":1111.3499755859375},{"timestamp":1742407320000,"open":0.54717,"high":0.54747,"low":0.54695,"close":0.54729,"volume":902.8800048828125},{"timestamp":1742407380000,"open":0.54728,"high":0.54748,"low":0.54725,"close":0.54742,"volume":706.2000122070312},{"timestamp":1742407440000,"open":0.54742,"high":0.54769,"low":0.54742,"close":0.54763,"volume":1035.1600341796875},{"timestamp":1742407500000,"open":0.54764,"high":0.54764,"low":0.54743,"close":0.54755,"volume":1188.9200439453125},{"timestamp":1742407560000,"open":0.54755,"high":0.54755,"low":0.54727,"close":0.54727,"volume":1226.3900146484375},{"timestamp":1742407620000,"open":0.54729,"high":0.54731,"low":0.54713,"close":0.54731,"volume":1089.199951171875},{"timestamp":1742407680000,"open":0.5473,"high":0.54749,"low":0.54727,"close":0.54749,"volume":930.6599731445312},{"timestamp":1742407740000,"open":0.54749,"high":0.54766,"low":0.54747,"close":0.54761,"volume":842.2100219726562},{"timestamp":1742407800000,"open":0.5476,"high":0.54771,"low":0.54758,"close":0.54771,"volume":473.7300109863281},{"timestamp":1742407860000,"open":0.5477,"high":0.54782,"low":0.54764,"close":0.54764,"volume":615.6300048828125},{"timestamp":1742407920000,"open":0.54765,"high":0.54768,"low":0.54755,"close":0.54768,"volume":670.030029296875},{"timestamp":1742407980000,"open":0.54767,"high":0.54771,"low":0.54756,"close":0.54758,"volume":830.0399780273438},{"timestamp":1742408040000,"open":0.5476,"high":0.5476,"low":0.54739,"close":0.5474,"volume":317.30999755859375},{"timestamp":1742408100000,"open":0.54741,"high":0.5475,"low":0.54732,"close":0.54739,"volume":728.8300170898438},{"timestamp":1742408160000,"open":0.54739,"high":0.54756,"low":0.54739,"close":0.5475,"volume":595.4600219726562},{"timestamp":1742408220000,"open":0.5475,"high":0.5475,"low":0.54728,"close":0.54736,"volume":708.1500244140625},{"timestamp":1742408280000,"open":0.54736,"high":0.54751,"low":0.54731,"close":0.5475,"volume":488.6600036621094},{"timestamp":1742408340000,"open":0.54748,"high":0.54748,"low":0.5474,"close":0.5474,"volume":422.07000732421875},{"timestamp":1742408400000,"open":0.54738,"high":0.54748,"low":0.5473,"close":0.54732,"volume":463.1400146484375},{"timestamp":1742408460000,"open":0.54732,"high":0.54735,"low":0.54717,"close":0.54718,"volume":745.3499755859375},{"timestamp":1742408520000,"open":0.54715,"high":0.54735,"low":0.54709,"close":0.54735,"volume":824.0700073242188},{"timestamp":1742408580000,"open":0.54737,"high":0.54752,"low":0.54736,"close":0.54752,"volume":550.1699829101562},{"timestamp":1742408640000,"open":0.54753,"high":0.54771,"low":0.54751,"close":0.54751,"volume":586.6500244140625},{"timestamp":1742408700000,"open":0.54752,"high":0.54771,"low":0.54749,"close":0.54765,"volume":724.3599853515625},{"timestamp":1742408760000,"open":0.54765,"high":0.54768,"low":0.54741,"close":0.54746,"volume":567.3200073242188},{"timestamp":1742408820000,"open":0.54745,"high":0.54752,"low":0.54737,"close":0.54742,"volume":764.030029296875},{"timestamp":1742408880000,"open":0.54742,"high":0.54753,"low":0.54742,"close":0.54744,"volume":570.02001953125},{"timestamp":1742408940000,"open":0.54745,"high":0.54748,"low":0.54744,"close":0.54745,"volume":503.9800109863281},{"timestamp":1742409000000,"open":0.54744,"high":0.54756,"low":0.54738,"close":0.5474,"volume":520.6400146484375},{"timestamp":1742409060000,"open":0.5474,"high":0.54759,"low":0.54732,"close":0.54756,"volume":751.1400146484375},{"timestamp":1742409120000,"open":0.54754,"high":0.54768,"low":0.54754,"close":0.54758,"volume":596.7100219726562},{"timestamp":1742409180000,"open":0.54759,"high":0.5477,"low":0.54757,"close":0.54763,"volume":696.5599975585938},{"timestamp":1742409240000,"open":0.54764,"high":0.54787,"low":0.54759,"close":0.54773,"volume":710.780029296875},{"timestamp":1742409300000,"open":0.54772,"high":0.54796,"low":0.54772,"close":0.5479,"volume":622.4099731445312},{"timestamp":1742409360000,"open":0.54793,"high":0.54811,"low":0.54788,"close":0.5479,"volume":720.3200073242188},{"timestamp":1742409420000,"open":0.5479,"high":0.54803,"low":0.5479,"close":0.5479,"volume":563.27001953125},{"timestamp":1742409480000,"open":0.54787,"high":0.5479,"low":0.54763,"close":0.54765,"volume":945.7899780273438},{"timestamp":1742409540000,"open":0.54764,"high":0.54782,"low":0.54754,"close":0.5478,"volume":715.8800048828125},{"timestamp":1742409600000,"open":0.54784,"high":0.54802,"low":0.54782,"close":0.54784,"volume":1150.530029296875},{"timestamp":1742409660000,"open":0.54785,"high":0.5483,"low":0.54778,"close":0.54825,"volume":1220.8699951171875},{"timestamp":1742409720000,"open":0.54826,"high":0.5485,"low":0.5482,"close":0.54849,"volume":1325.18994140625},{"timestamp":1742409780000,"open":0.54849,"high":0.54864,"low":0.54848,"close":0.54853,"volume":1122.0999755859375},{"timestamp":1742409840000,"open":0.54851,"high":0.54867,"low":0.5484,"close":0.54867,"volume":1088.9100341796875},{"timestamp":1742409900000,"open":0.54867,"high":0.54869,"low":0.54845,"close":0.54848,"volume":882.4199829101562},{"timestamp":1742409960000,"open":0.54847,"high":0.54847,"low":0.54821,"close":0.54825,"volume":1028.6600341796875},{"timestamp":1742410020000,"open":0.54825,"high":0.54839,"low":0.54816,"close":0.54839,"volume":959.3099975585938},{"timestamp":1742410080000,"open":0.54837,"high":0.54843,"low":0.5482,"close":0.5482,"volume":872.5999755859375},{"timestamp":1742410140000,"open":0.5482,"high":0.54846,"low":0.5482,"close":0.54832,"volume":720.4600219726562},{"timestamp":1742410200000,"open":0.54832,"high":0.54844,"low":0.54829,"close":0.54829,"volume":757.4299926757812},{"timestamp":1742410260000,"open":0.54829,"high":0.54829,"low":0.54813,"close":0.54822,"volume":729.219970703125},{"timestamp":1742410320000,"open":0.54823,"high":0.54829,"low":0.54816,"close":0.54822,"volume":842.219970703125},{"timestamp":1742410380000,"open":0.5482,"high":0.54829,"low":0.54817,"close":0.54824,"volume":961.47998046875},{"timestamp":1742410440000,"open":0.54824,"high":0.54825,"low":0.54811,"close":0.54821,"volume":1038.0999755859375},{"timestamp":1742410500000,"open":0.54822,"high":0.5483,"low":0.54808,"close":0.5483,"volume":894.72998046875},{"timestamp":1742410560000,"open":0.54831,"high":0.54849,"low":0.54831,"close":0.54848,"volume":963.8400268554688},{"timestamp":1742410620000,"open":0.54848,"high":0.5486,"low":0.54842,"close":0.54849,"volume":796.8699951171875},{"timestamp":1742410680000,"open":0.54849,"high":0.54856,"low":0.54838,"close":0.54842,"volume":826.0399780273438},{"timestamp":1742410740000,"open":0.54841,"high":0.54851,"low":0.54828,"close":0.54843,"volume":855.0399780273438},{"timestamp":1742410800000,"open":0.54843,"high":0.5485,"low":0.54826,"close":0.54832,"volume":1090.3499755859375},{"timestamp":1742410860000,"open":0.54832,"high":0.54833,"low":0.54821,"close":0.54821,"volume":842.8599853515625},{"timestamp":1742410920000,"open":0.54822,"high":0.54833,"low":0.54818,"close":0.5483,"volume":703.989990234375},{"timestamp":1742410980000,"open":0.54829,"high":0.54836,"low":0.54818,"close":0.54834,"volume":637.4099731445312},{"timestamp":1742411040000,"open":0.54835,"high":0.54845,"low":0.5483,"close":0.54836,"volume":567.8400268554688},{"timestamp":1742411100000,"open":0.54836,"high":0.54842,"low":0.54817,"close":0.54818,"volume":850.3599853515625},{"timestamp":1742411160000,"open":0.54817,"high":0.54826,"low":0.54817,"close":0.54824,"volume":728.4500122070312},{"timestamp":1742411220000,"open":0.54825,"high":0.54847,"low":0.54822,"close":0.54846,"volume":738.969970703125},{"timestamp":1742411280000,"open":0.54845,"high":0.54867,"low":0.54843,"close":0.54866,"volume":612.5499877929688},{"timestamp":1742411340000,"open":0.54867,"high":0.54867,"low":0.54851,"close":0.54854,"volume":825.5599975585938},{"timestamp":1742411400000,"open":0.54855,"high":0.54867,"low":0.54855,"close":0.54865,"volume":353.6600036621094},{"timestamp":1742411460000,"open":0.54865,"high":0.54865,"low":0.54829,"close":0.5483,"volume":649.3800048828125},{"timestamp":1742411520000,"open":0.5483,"high":0.54834,"low":0.54819,"close":0.54824,"volume":597.3099975585938},{"timestamp":1742411580000,"open":0.54825,"high":0.54828,"low":0.54819,"close":0.54822,"volume":613.5900268554688},{"timestamp":1742411640000,"open":0.54822,"high":0.54822,"low":0.54804,"close":0.54805,"volume":771.8099975585938},{"timestamp":1742411700000,"open":0.54808,"high":0.54814,"low":0.54806,"close":0.5481,"volume":518.0999755859375},{"timestamp":1742411760000,"open":0.54809,"high":0.5481,"low":0.54773,"close":0.54778,"volume":876.1699829101562},{"timestamp":1742411820000,"open":0.54776,"high":0.54781,"low":0.54756,"close":0.54761,"volume":981.0700073242188},{"timestamp":1742411880000,"open":0.54761,"high":0.54766,"low":0.5475,"close":0.54759,"volume":652.3800048828125},{"timestamp":1742411940000,"open":0.54758,"high":0.54758,"low":0.54751,"close":0.54753,"volume":492.2799987792969},{"timestamp":1742412000000,"open":0.54754,"high":0.54766,"low":0.54753,"close":0.54759,"volume":638.8200073242188},{"timestamp":1742412060000,"open":0.54757,"high":0.54758,"low":0.54747,"close":0.54754,"volume":696.3599853515625},{"timestamp":1742412120000,"open":0.54755,"high":0.54759,"low":0.54745,"close":0.54745,"volume":533.8800048828125},{"timestamp":1742412180000,"open":0.54745,"high":0.54745,"low":0.54727,"close":0.54728,"volume":694.239990234375},{"timestamp":1742412240000,"open":0.5473,"high":0.54744,"low":0.54729,"close":0.54741,"volume":626.3499755859375},{"timestamp":1742412300000,"open":0.54742,"high":0.54742,"low":0.54733,"close":0.54742,"volume":711.9099731445312},{"timestamp":1742412360000,"open":0.54742,"high":0.54745,"low":0.54734,"close":0.54738,"volume":587.0399780273438},{"timestamp":1742412420000,"open":0.54741,"high":0.54749,"low":0.54739,"close":0.54748,"volume":594.0900268554688},{"timestamp":1742412480000,"open":0.54749,"high":0.54753,"low":0.54746,"close":0.54746,"volume":679.9000244140625},{"timestamp":1742412540000,"open":0.54744,"high":0.54748,"low":0.54741,"close":0.54747,"volume":639.0399780273438},{"timestamp":1742412600000,"open":0.54746,"high":0.54751,"low":0.54736,"close":0.54747,"volume":562.8099975585938},{"timestamp":1742412660000,"open":0.54746,"high":0.54752,"low":0.54736,"close":0.54738,"volume":530.9000244140625},{"timestamp":1742412720000,"open":0.54738,"high":0.54748,"low":0.54736,"close":0.54746,"volume":555.8099975585938},{"timestamp":1742412780000,"open":0.54747,"high":0.54781,"low":0.54747,"close":0.5478,"volume":709.719970703125},{"timestamp":1742412840000,"open":0.54781,"high":0.54786,"low":0.54773,"close":0.54774,"volume":512.1799926757812},{"timestamp":1742412900000,"open":0.54774,"high":0.54783,"low":0.54773,"close":0.54782,"volume":489.1300048828125},{"timestamp":1742412960000,"open":0.54781,"high":0.54785,"low":0.54775,"close":0.54782,"volume":511.79998779296875},{"timestamp":1742413020000,"open":0.54782,"high":0.54799,"low":0.54782,"close":0.54797,"volume":563.4299926757812},{"timestamp":1742413080000,"open":0.54797,"high":0.548,"low":0.54795,"close":0.54797,"volume":283.8900146484375},{"timestamp":1742413140000,"open":0.54795,"high":0.54795,"low":0.54788,"close":0.5479,"volume":393.54998779296875},{"timestamp":1742413200000,"open":0.54791,"high":0.54793,"low":0.54783,"close":0.54788,"volume":552.8599853515625},{"timestamp":1742413260000,"open":0.5479,"high":0.54792,"low":0.54786,"close":0.54789,"volume":340.4100036621094},{"timestamp":1742413320000,"open":0.5479,"high":0.54792,"low":0.54787,"close":0.54791,"volume":351.510009765625},{"timestamp":1742413380000,"open":0.5479,"high":0.54792,"low":0.54787,"close":0.54787,"volume":245.6999969482422},{"timestamp":1742413440000,"open":0.54787,"high":0.54791,"low":0.54777,"close":0.54789,"volume":460.29998779296875},{"timestamp":1742413500000,"open":0.5479,"high":0.54796,"low":0.5479,"close":0.54793,"volume":149.57000732421875},{"timestamp":1742413560000,"open":0.54792,"high":0.54792,"low":0.54778,"close":0.54779,"volume":333.010009765625},{"timestamp":1742413620000,"open":0.54777,"high":0.54778,"low":0.54767,"close":0.54767,"volume":337.20001220703125},{"timestamp":1742413680000,"open":0.54768,"high":0.54772,"low":0.54767,"close":0.54771,"volume":359.32000732421875},{"timestamp":1742413740000,"open":0.54772,"high":0.54782,"low":0.54771,"close":0.54782,"volume":308.55999755859375},{"timestamp":1742413800000,"open":0.54783,"high":0.54794,"low":0.54783,"close":0.54793,"volume":298.3999938964844},{"timestamp":1742413860000,"open":0.54793,"high":0.54795,"low":0.54787,"close":0.54795,"volume":320.489990234375},{"timestamp":1742413920000,"open":0.54794,"high":0.54799,"low":0.54793,"close":0.54793,"volume":199.33999633789062},{"timestamp":1742413980000,"open":0.54794,"high":0.54797,"low":0.54792,"close":0.54792,"volume":228.8300018310547},{"timestamp":1742414040000,"open":0.54792,"high":0.54792,"low":0.54785,"close":0.54791,"volume":374.20001220703125},{"timestamp":1742414100000,"open":0.54792,"high":0.54801,"low":0.54792,"close":0.54801,"volume":243.02000427246094},{"timestamp":1742414160000,"open":0.54798,"high":0.54801,"low":0.54792,"close":0.54798,"volume":281.739990234375},{"timestamp":1742414220000,"open":0.54799,"high":0.54801,"low":0.54795,"close":0.54798,"volume":228.1199951171875},{"timestamp":1742414280000,"open":0.54798,"high":0.54798,"low":0.54789,"close":0.5479,"volume":289.8800048828125},{"timestamp":1742414340000,"open":0.54792,"high":0.548,"low":0.54792,"close":0.54797,"volume":411.8399963378906},{"timestamp":1742414400000,"open":0.54796,"high":0.54803,"low":0.54793,"close":0.54802,"volume":332.5199890136719},{"timestamp":1742414460000,"open":0.54802,"high":0.54806,"low":0.54802,"close":0.54804,"volume":157.14999389648438},{"timestamp":1742414520000,"open":0.54804,"high":0.54808,"low":0.54804,"close":0.54804,"volume":151.22999572753906},{"timestamp":1742414580000,"open":0.54799,"high":0.54801,"low":0.54799,"close":0.548,"volume":40.939998626708984},{"timestamp":1742414640000,"open":0.54799,"high":0.548,"low":0.54795,"close":0.54796,"volume":135.7100067138672},{"timestamp":1742414700000,"open":0.54796,"high":0.54796,"low":0.54793,"close":0.54795,"volume":129.02000427246094},{"timestamp":1742414760000,"open":0.54794,"high":0.54795,"low":0.54794,"close":0.54794,"volume":41.06999969482422},{"timestamp":1742414880000,"open":0.54793,"high":0.54793,"low":0.54782,"close":0.54789,"volume":121.16999816894531},{"timestamp":1742414940000,"open":0.54788,"high":0.5479,"low":0.54788,"close":0.54789,"volume":64.88999938964844},{"timestamp":1742415000000,"open":0.5479,"high":0.54796,"low":0.5479,"close":0.54795,"volume":63.88999938964844},{"timestamp":1742415060000,"open":0.54796,"high":0.54805,"low":0.54795,"close":0.54805,"volume":220.11000061035156},{"timestamp":1742415120000,"open":0.54805,"high":0.54812,"low":0.54805,"close":0.54811,"volume":66.37000274658203},{"timestamp":1742415180000,"open":0.54812,"high":0.54813,"low":0.5481,"close":0.5481,"volume":61.97999954223633},{"timestamp":1742415240000,"open":0.5481,"high":0.54817,"low":0.54808,"close":0.54817,"volume":158.83999633789062},{"timestamp":1742415300000,"open":0.54818,"high":0.54819,"low":0.54814,"close":0.54814,"volume":101.41999816894531},{"timestamp":1742415360000,"open":0.54814,"high":0.54821,"low":0.54814,"close":0.5482,"volume":114.16000366210938},{"timestamp":1742415420000,"open":0.54821,"high":0.54822,"low":0.54817,"close":0.54822,"volume":121.44000244140625},{"timestamp":1742415480000,"open":0.54823,"high":0.54823,"low":0.54819,"close":0.54819,"volume":57.540000915527344},{"timestamp":1742415540000,"open":0.54817,"high":0.54817,"low":0.54814,"close":0.54814,"volume":105.33000183105469},{"timestamp":1742415600000,"open":0.54815,"high":0.54817,"low":0.54814,"close":0.54814,"volume":115},{"timestamp":1742415660000,"open":0.54814,"high":0.54814,"low":0.54814,"close":0.54814,"volume":30.440000534057617},{"timestamp":1742415720000,"open":0.54814,"high":0.54815,"low":0.54814,"close":0.54815,"volume":105.4000015258789},{"timestamp":1742415780000,"open":0.54815,"high":0.54815,"low":0.54814,"close":0.54814,"volume":130.7899932861328},{"timestamp":1742415840000,"open":0.54814,"high":0.54817,"low":0.54814,"close":0.54817,"volume":79.69000244140625},{"timestamp":1742415900000,"open":0.54819,"high":0.5482,"low":0.54819,"close":0.5482,"volume":38.7400016784668},{"timestamp":1742415960000,"open":0.54821,"high":0.54821,"low":0.54818,"close":0.54819,"volume":86.5199966430664},{"timestamp":1742416020000,"open":0.54818,"high":0.54819,"low":0.54818,"close":0.54818,"volume":86.33000183105469},{"timestamp":1742416080000,"open":0.54819,"high":0.54819,"low":0.54816,"close":0.54817,"volume":84.36000061035156},{"timestamp":1742416140000,"open":0.54816,"high":0.54818,"low":0.54809,"close":0.5481,"volume":220.67999267578125},{"timestamp":1742416200000,"open":0.54809,"high":0.54814,"low":0.548,"close":0.54812,"volume":154.32000732421875},{"timestamp":1742416260000,"open":0.54813,"high":0.54813,"low":0.54795,"close":0.54811,"volume":168.94000244140625},{"timestamp":1742416320000,"open":0.54811,"high":0.54811,"low":0.54798,"close":0.5481,"volume":162.60000610351562},{"timestamp":1742416380000,"open":0.54811,"high":0.54814,"low":0.54799,"close":0.54802,"volume":576.1300048828125},{"timestamp":1742416440000,"open":0.54803,"high":0.54814,"low":0.54802,"close":0.54814,"volume":231.85000610351562},{"timestamp":1742416500000,"open":0.54813,"high":0.54823,"low":0.54807,"close":0.54823,"volume":364.7200012207031},{"timestamp":1742416560000,"open":0.54823,"high":0.54823,"low":0.5481,"close":0.54821,"volume":209.9499969482422},{"timestamp":1742416620000,"open":0.54822,"high":0.54824,"low":0.54821,"close":0.54824,"volume":72.66000366210938},{"timestamp":1742416680000,"open":0.54823,"high":0.54824,"low":0.54823,"close":0.54824,"volume":51.63999938964844},{"timestamp":1742416740000,"open":0.54823,"high":0.54825,"low":0.54812,"close":0.54824,"volume":128.3699951171875},{"timestamp":1742416800000,"open":0.54825,"high":0.54829,"low":0.54812,"close":0.54827,"volume":302.2699890136719},{"timestamp":1742416860000,"open":0.54829,"high":0.54832,"low":0.54818,"close":0.5483,"volume":296.9100036621094},{"timestamp":1742416920000,"open":0.54829,"high":0.5483,"low":0.5481,"close":0.54813,"volume":375.44000244140625},{"timestamp":1742416980000,"open":0.54813,"high":0.54823,"low":0.54811,"close":0.54818,"volume":332.239990234375},{"timestamp":1742417040000,"open":0.54819,"high":0.5482,"low":0.54807,"close":0.54818,"volume":265.9200134277344},{"timestamp":1742417100000,"open":0.54819,"high":0.54819,"low":0.54805,"close":0.54806,"volume":811.8300170898438},{"timestamp":1742417160000,"open":0.54806,"high":0.54825,"low":0.54806,"close":0.54825,"volume":468.489990234375},{"timestamp":1742417220000,"open":0.54825,"high":0.54825,"low":0.54813,"close":0.54825,"volume":70.87999725341797},{"timestamp":1742417280000,"open":0.54825,"high":0.54827,"low":0.54825,"close":0.54826,"volume":52.58000183105469},{"timestamp":1742417340000,"open":0.54825,"high":0.54825,"low":0.54809,"close":0.54822,"volume":563.9299926757812},{"timestamp":1742417400000,"open":0.54823,"high":0.54825,"low":0.54809,"close":0.54824,"volume":442.7900085449219},{"timestamp":1742417460000,"open":0.54825,"high":0.54827,"low":0.54825,"close":0.54826,"volume":109.05999755859375},{"timestamp":1742417520000,"open":0.54827,"high":0.54827,"low":0.54812,"close":0.54826,"volume":282.0199890136719},{"timestamp":1742417580000,"open":0.54827,"high":0.54827,"low":0.54825,"close":0.54826,"volume":56.439998626708984},{"timestamp":1742417640000,"open":0.54826,"high":0.54826,"low":0.54808,"close":0.54821,"volume":339.45001220703125},{"timestamp":1742417700000,"open":0.54786,"high":0.54789,"low":0.54782,"close":0.54783,"volume":230.1999969482422},{"timestamp":1742417760000,"open":0.54783,"high":0.54784,"low":0.54777,"close":0.54778,"volume":202.55999755859375},{"timestamp":1742417820000,"open":0.54778,"high":0.54782,"low":0.54773,"close":0.54775,"volume":298.44000244140625},{"timestamp":1742417880000,"open":0.54776,"high":0.5478,"low":0.54773,"close":0.54773,"volume":913.9600219726562},{"timestamp":1742417940000,"open":0.54779,"high":0.54779,"low":0.5477,"close":0.54771,"volume":293.5799865722656},{"timestamp":1742418240000,"open":0.54777,"high":0.54777,"low":0.54777,"close":0.54777,"volume":4.429999828338623},{"timestamp":1742418300000,"open":0.54781,"high":0.54787,"low":0.54774,"close":0.54783,"volume":48.72999954223633},{"timestamp":1742418360000,"open":0.54782,"high":0.54782,"low":0.54782,"close":0.54782,"volume":8.859999656677246},{"timestamp":1742418420000,"open":0.54783,"high":0.54784,"low":0.54783,"close":0.54783,"volume":17.719999313354492},{"timestamp":1742418480000,"open":0.54784,"high":0.54784,"low":0.54784,"close":0.54784,"volume":4.429999828338623},{"timestamp":1742418540000,"open":0.5477,"high":0.54781,"low":0.5477,"close":0.5478,"volume":29.899999618530273},{"timestamp":1742418600000,"open":0.54781,"high":0.54781,"low":0.5478,"close":0.5478,"volume":6.639999866485596},{"timestamp":1742418660000,"open":0.5478,"high":0.5478,"low":0.5478,"close":0.5478,"volume":8.859999656677246},{"timestamp":1742418720000,"open":0.5478,"high":0.5478,"low":0.54779,"close":0.54779,"volume":22.149999618530273},{"timestamp":1742418780000,"open":0.54779,"high":0.54779,"low":0.54779,"close":0.54779,"volume":26.579999923706055},{"timestamp":1742418900000,"open":0.5478,"high":0.5478,"low":0.54778,"close":0.5478,"volume":74.7300033569336},{"timestamp":1742418960000,"open":0.54779,"high":0.54781,"low":0.54778,"close":0.54778,"volume":90.7699966430664},{"timestamp":1742419020000,"open":0.54779,"high":0.54782,"low":0.54779,"close":0.5478,"volume":39.86000061035156},{"timestamp":1742419080000,"open":0.54781,"high":0.54781,"low":0.54778,"close":0.5478,"volume":59.790000915527344},{"timestamp":1742419140000,"open":0.54782,"high":0.54782,"low":0.54779,"close":0.54779,"volume":62.0099983215332},{"timestamp":1742419200000,"open":0.54781,"high":0.54781,"low":0.54779,"close":0.5478,"volume":55.90999984741211},{"timestamp":1742419260000,"open":0.5478,"high":0.5478,"low":0.5478,"close":0.5478,"volume":17.719999313354492},{"timestamp":1742419380000,"open":0.5478,"high":0.5478,"low":0.54779,"close":0.5478,"volume":24.360000610351562},{"timestamp":1742419440000,"open":0.5478,"high":0.54781,"low":0.5478,"close":0.5478,"volume":35.43000030517578},{"timestamp":1742419500000,"open":0.5478,"high":0.54783,"low":0.5478,"close":0.54782,"volume":19.93000030517578},{"timestamp":1742419560000,"open":0.54783,"high":0.54784,"low":0.54782,"close":0.54784,"volume":35.439998626708984},{"timestamp":1742419620000,"open":0.54783,"high":0.54785,"low":0.54783,"close":0.54783,"volume":55.369998931884766},{"timestamp":1742419680000,"open":0.54783,"high":0.54785,"low":0.54783,"close":0.54784,"volume":62.02000045776367},{"timestamp":1742419740000,"open":0.54785,"high":0.54785,"low":0.54784,"close":0.54784,"volume":62.02000045776367},{"timestamp":1742419800000,"open":0.54781,"high":0.54784,"low":0.54781,"close":0.54783,"volume":75.27999877929688},{"timestamp":1742419860000,"open":0.54783,"high":0.54785,"low":0.54783,"close":0.54785,"volume":66.98999786376953},{"timestamp":1742419920000,"open":0.54785,"high":0.54785,"low":0.54783,"close":0.54785,"volume":95.7699966430664},{"timestamp":1742419980000,"open":0.54785,"high":0.54785,"low":0.54784,"close":0.54784,"volume":48.720001220703125},{"timestamp":1742420040000,"open":0.54784,"high":0.54784,"low":0.54784,"close":0.54784,"volume":26.579999923706055},{"timestamp":1742420100000,"open":0.54784,"high":0.54785,"low":0.54784,"close":0.54785,"volume":17.700000762939453},{"timestamp":1742420160000,"open":0.54785,"high":0.54785,"low":0.54784,"close":0.54784,"volume":26.56999969482422},{"timestamp":1742420220000,"open":0.54784,"high":0.54785,"low":0.54784,"close":0.54785,"volume":53.150001525878906},{"timestamp":1742420280000,"open":0.54784,"high":0.54785,"low":0.54784,"close":0.54784,"volume":67},{"timestamp":1742420340000,"open":0.54784,"high":0.54785,"low":0.54782,"close":0.54782,"volume":95.75},{"timestamp":1742420400000,"open":0.54782,"high":0.54783,"low":0.54782,"close":0.54783,"volume":73.08000183105469},{"timestamp":1742420460000,"open":0.54783,"high":0.54784,"low":0.54782,"close":0.54782,"volume":51.459999084472656},{"timestamp":1742420520000,"open":0.54783,"high":0.54784,"low":0.54782,"close":0.54783,"volume":110.13999938964844},{"timestamp":1742420580000,"open":0.54782,"high":0.54784,"low":0.54782,"close":0.54783,"volume":78.58999633789062},{"timestamp":1742420640000,"open":0.54783,"high":0.54783,"low":0.54782,"close":0.54782,"volume":97.41000366210938},{"timestamp":1742420700000,"open":0.54782,"high":0.54782,"low":0.54781,"close":0.54781,"volume":79.1500015258789},{"timestamp":1742420760000,"open":0.54781,"high":0.54782,"low":0.54781,"close":0.54781,"volume":66.43000030517578},{"timestamp":1742420820000,"open":0.54781,"high":0.54783,"low":0.54781,"close":0.54782,"volume":103.51000213623047},{"timestamp":1742420880000,"open":0.54782,"high":0.54784,"low":0.54782,"close":0.54783,"volume":95.73999786376953},{"timestamp":1742420940000,"open":0.54783,"high":0.54784,"low":0.54773,"close":0.54779,"volume":112.2699966430664},{"timestamp":1742421000000,"open":0.54776,"high":0.54782,"low":0.54776,"close":0.54782,"volume":80.2300033569336},{"timestamp":1742421060000,"open":0.54778,"high":0.54782,"low":0.54776,"close":0.54778,"volume":60.29999923706055},{"timestamp":1742421120000,"open":0.54776,"high":0.54783,"low":0.54776,"close":0.54776,"volume":137.8000030517578},{"timestamp":1742421180000,"open":0.54779,"high":0.54783,"low":0.54776,"close":0.54779,"volume":59.7400016784668},{"timestamp":1742421240000,"open":0.54776,"high":0.54784,"low":0.54776,"close":0.54784,"volume":109.02999877929688},{"timestamp":1742421300000,"open":0.54783,"high":0.54789,"low":0.54783,"close":0.54788,"volume":92.98999786376953},{"timestamp":1742421360000,"open":0.54789,"high":0.54789,"low":0.54788,"close":0.54789,"volume":69.75},{"timestamp":1742421420000,"open":0.54789,"high":0.54789,"low":0.54789,"close":0.54789,"volume":8.859999656677246},{"timestamp":1742421480000,"open":0.5479,"high":0.5479,"low":0.54788,"close":0.54788,"volume":37.63999938964844},{"timestamp":1742421540000,"open":0.54788,"high":0.5479,"low":0.54788,"close":0.5479,"volume":15.5},{"timestamp":1742421600000,"open":0.54787,"high":0.54787,"low":0.54787,"close":0.54787,"volume":4.429999828338623},{"timestamp":1742421660000,"open":0.54785,"high":0.54817,"low":0.54785,"close":0.54817,"volume":128.3699951171875},{"timestamp":1742421720000,"open":0.54817,"high":0.5482,"low":0.54816,"close":0.5482,"volume":96.27999877929688},{"timestamp":1742421780000,"open":0.54821,"high":0.54821,"low":0.5482,"close":0.54821,"volume":60.84000015258789},{"timestamp":1742421840000,"open":0.54822,"high":0.54823,"low":0.54822,"close":0.54823,"volume":91.30000305175781},{"timestamp":1742421900000,"open":0.54824,"high":0.54838,"low":0.54824,"close":0.54838,"volume":516.3599853515625},{"timestamp":1742421960000,"open":0.54838,"high":0.54839,"low":0.54823,"close":0.54839,"volume":314.82000732421875},{"timestamp":1742422020000,"open":0.5484,"high":0.54845,"low":0.54839,"close":0.54844,"volume":281.45001220703125},{"timestamp":1742422080000,"open":0.54844,"high":0.54847,"low":0.54844,"close":0.54847,"volume":65.83000183105469},{"timestamp":1742422140000,"open":0.54848,"high":0.54848,"low":0.54847,"close":0.54848,"volume":56.08000183105469},{"timestamp":1742422200000,"open":0.54848,"high":0.54848,"low":0.54847,"close":0.54847,"volume":68.05999755859375},{"timestamp":1742422260000,"open":0.54847,"high":0.54849,"low":0.54846,"close":0.54849,"volume":147.02000427246094},{"timestamp":1742422320000,"open":0.54849,"high":0.5485,"low":0.54848,"close":0.54849,"volume":99.4000015258789},{"timestamp":1742422380000,"open":0.5485,"high":0.5485,"low":0.54848,"close":0.54848,"volume":44.08000183105469},{"timestamp":1742422440000,"open":0.54849,"high":0.54849,"low":0.54849,"close":0.54849,"volume":5.53000020980835},{"timestamp":1742422500000,"open":0.5485,"high":0.54867,"low":0.54847,"close":0.54867,"volume":356.29998779296875},{"timestamp":1742422560000,"open":0.54866,"high":0.54866,"low":0.54849,"close":0.54862,"volume":256.92999267578125},{"timestamp":1742422620000,"open":0.54861,"high":0.54864,"low":0.54861,"close":0.54862,"volume":174.6699981689453},{"timestamp":1742422680000,"open":0.54863,"high":0.54865,"low":0.5486,"close":0.5486,"volume":187.77000427246094},{"timestamp":1742422740000,"open":0.54861,"high":0.54862,"low":0.54854,"close":0.54855,"volume":191.25},{"timestamp":1742422800000,"open":0.54856,"high":0.5486,"low":0.54843,"close":0.54859,"volume":276.239990234375},{"timestamp":1742422860000,"open":0.54859,"high":0.54859,"low":0.54844,"close":0.54855,"volume":507.9200134277344},{"timestamp":1742422920000,"open":0.54855,"high":0.54857,"low":0.54844,"close":0.54856,"volume":322.42999267578125},{"timestamp":1742422980000,"open":0.54856,"high":0.54856,"low":0.54843,"close":0.54856,"volume":322.4100036621094},{"timestamp":1742423040000,"open":0.54856,"high":0.54856,"low":0.54842,"close":0.54853,"volume":419.1300048828125},{"timestamp":1742423100000,"open":0.54842,"high":0.54854,"low":0.54841,"close":0.54853,"volume":566.510009765625},{"timestamp":1742423160000,"open":0.54853,"high":0.54853,"low":0.54841,"close":0.54848,"volume":522.260009765625},{"timestamp":1742423220000,"open":0.54849,"high":0.54853,"low":0.54841,"close":0.54844,"volume":226.8000030517578},{"timestamp":1742423280000,"open":0.54846,"high":0.54855,"low":0.54841,"close":0.54854,"volume":560.6400146484375},{"timestamp":1742423340000,"open":0.54853,"high":0.54855,"low":0.54841,"close":0.54853,"volume":355.3299865722656},{"timestamp":1742423400000,"open":0.54854,"high":0.54854,"low":0.5484,"close":0.54852,"volume":218.67999267578125},{"timestamp":1742423460000,"open":0.54851,"high":0.54853,"low":0.54837,"close":0.54847,"volume":427.1499938964844},{"timestamp":1742423520000,"open":0.5485,"high":0.5485,"low":0.54836,"close":0.54849,"volume":366.760009765625},{"timestamp":1742423580000,"open":0.54837,"high":0.54848,"low":0.54836,"close":0.54848,"volume":163.19000244140625},{"timestamp":1742423640000,"open":0.54836,"high":0.54848,"low":0.54835,"close":0.54837,"volume":142.88999938964844},{"timestamp":1742423700000,"open":0.54838,"high":0.54847,"low":0.54835,"close":0.54847,"volume":473.0299987792969},{"timestamp":1742423760000,"open":0.54847,"high":0.54847,"low":0.5483,"close":0.54832,"volume":461.07000732421875},{"timestamp":1742423820000,"open":0.54833,"high":0.54844,"low":0.54831,"close":0.54844,"volume":313.8500061035156},{"timestamp":1742423880000,"open":0.54844,"high":0.54848,"low":0.54833,"close":0.54847,"volume":289.29998779296875},{"timestamp":1742423940000,"open":0.54847,"high":0.54848,"low":0.54835,"close":0.54848,"volume":202.14999389648438},{"timestamp":1742424000000,"open":0.54847,"high":0.5485,"low":0.54835,"close":0.54849,"volume":197.47999572753906},{"timestamp":1742424060000,"open":0.54848,"high":0.54849,"low":0.54835,"close":0.54836,"volume":393.30999755859375},{"timestamp":1742424120000,"open":0.54837,"high":0.54847,"low":0.54831,"close":0.54842,"volume":500.0400085449219},{"timestamp":1742424180000,"open":0.54843,"high":0.54843,"low":0.54831,"close":0.54842,"volume":230.72000122070312},{"timestamp":1742424240000,"open":0.54844,"high":0.54844,"low":0.54829,"close":0.54836,"volume":265.04998779296875},{"timestamp":1742424300000,"open":0.54837,"high":0.54842,"low":0.54828,"close":0.54832,"volume":190.5399932861328},{"timestamp":1742424360000,"open":0.54837,"high":0.54842,"low":0.54829,"close":0.54842,"volume":286.2799987792969},{"timestamp":1742424420000,"open":0.54842,"high":0.54843,"low":0.5483,"close":0.54833,"volume":443.7699890136719},{"timestamp":1742424480000,"open":0.54835,"high":0.54844,"low":0.54831,"close":0.54844,"volume":301.75},{"timestamp":1742424540000,"open":0.54832,"high":0.54844,"low":0.5483,"close":0.54842,"volume":644.989990234375},{"timestamp":1742424600000,"open":0.54842,"high":0.54843,"low":0.5483,"close":0.54842,"volume":215.25999450683594},{"timestamp":1742424660000,"open":0.54846,"high":0.54848,"low":0.54833,"close":0.54845,"volume":583.4600219726562},{"timestamp":1742424720000,"open":0.54846,"high":0.54848,"low":0.54835,"close":0.54835,"volume":393.44000244140625},{"timestamp":1742424780000,"open":0.54837,"high":0.54849,"low":0.54836,"close":0.54848,"volume":161.36000061035156},{"timestamp":1742424840000,"open":0.54848,"high":0.54849,"low":0.54835,"close":0.54849,"volume":402.3299865722656},{"timestamp":1742424900000,"open":0.5485,"high":0.5485,"low":0.54849,"close":0.5485,"volume":78.20999908447266},{"timestamp":1742424960000,"open":0.54849,"high":0.5485,"low":0.54837,"close":0.54848,"volume":188.14999389648438},{"timestamp":1742425020000,"open":0.54847,"high":0.54849,"low":0.54847,"close":0.54847,"volume":152.17999267578125},{"timestamp":1742425800000,"open":0.5484,"high":0.54844,"low":0.54825,"close":0.54843,"volume":621.030029296875},{"timestamp":1742425860000,"open":0.54843,"high":0.54843,"low":0.54826,"close":0.54838,"volume":576.8099975585938},{"timestamp":1742425920000,"open":0.54839,"high":0.54839,"low":0.54826,"close":0.54839,"volume":172.27999877929688},{"timestamp":1742425980000,"open":0.54839,"high":0.5484,"low":0.54826,"close":0.54839,"volume":304.9100036621094},{"timestamp":1742426040000,"open":0.54838,"high":0.5484,"low":0.54838,"close":0.54839,"volume":69.18000030517578},{"timestamp":1742426100000,"open":0.5484,"high":0.5484,"low":0.54827,"close":0.54839,"volume":164.33999633789062},{"timestamp":1742426160000,"open":0.54839,"high":0.5484,"low":0.54839,"close":0.54839,"volume":96.81999969482422},{"timestamp":1742426220000,"open":0.5484,"high":0.5484,"low":0.54823,"close":0.54831,"volume":554.3400268554688},{"timestamp":1742426280000,"open":0.54835,"high":0.54841,"low":0.54827,"close":0.5484,"volume":315.5799865722656},{"timestamp":1742426340000,"open":0.5484,"high":0.54841,"low":0.5484,"close":0.54841,"volume":141.4600067138672},{"timestamp":1742426400000,"open":0.54841,"high":0.54841,"low":0.54824,"close":0.54837,"volume":302.8699951171875},{"timestamp":1742426460000,"open":0.54838,"high":0.54838,"low":0.54825,"close":0.54838,"volume":480.2699890136719},{"timestamp":1742426520000,"open":0.54826,"high":0.54838,"low":0.54821,"close":0.54834,"volume":584.6400146484375},{"timestamp":1742426580000,"open":0.54835,"high":0.54835,"low":0.54818,"close":0.54824,"volume":521.6900024414062},{"timestamp":1742426640000,"open":0.54826,"high":0.5483,"low":0.54818,"close":0.54829,"volume":542.8400268554688},{"timestamp":1742426700000,"open":0.54829,"high":0.54834,"low":0.54819,"close":0.54833,"volume":839.9000244140625},{"timestamp":1742426760000,"open":0.54821,"high":0.54833,"low":0.54821,"close":0.54832,"volume":319.32000732421875},{"timestamp":1742426820000,"open":0.54833,"high":0.54834,"low":0.54819,"close":0.54832,"volume":309.3299865722656},{"timestamp":1742426880000,"open":0.54833,"high":0.54834,"low":0.54821,"close":0.54834,"volume":260.25},{"timestamp":1742426940000,"open":0.54834,"high":0.54837,"low":0.54822,"close":0.54837,"volume":397.70001220703125},{"timestamp":1742427000000,"open":0.54837,"high":0.54839,"low":0.54826,"close":0.54839,"volume":390.5},{"timestamp":1742427060000,"open":0.54839,"high":0.54842,"low":0.54829,"close":0.54841,"volume":112.31999969482422},{"timestamp":1742427120000,"open":0.54842,"high":0.54842,"low":0.54825,"close":0.54827,"volume":822.5700073242188},{"timestamp":1742427180000,"open":0.54828,"high":0.5484,"low":0.54826,"close":0.5484,"volume":368.82000732421875},{"timestamp":1742427240000,"open":0.54827,"high":0.5484,"low":0.54827,"close":0.5484,"volume":296.5299987792969},{"timestamp":1742427300000,"open":0.5484,"high":0.5484,"low":0.54826,"close":0.54829,"volume":442.1300048828125},{"timestamp":1742427360000,"open":0.54835,"high":0.54839,"low":0.54826,"close":0.54838,"volume":703.510009765625},{"timestamp":1742427420000,"open":0.54838,"high":0.5484,"low":0.54826,"close":0.54839,"volume":561.4500122070312},{"timestamp":1742427480000,"open":0.54827,"high":0.5484,"low":0.54827,"close":0.54839,"volume":252.14999389648438},{"timestamp":1742427540000,"open":0.54839,"high":0.54842,"low":0.54826,"close":0.54842,"volume":579.5999755859375},{"timestamp":1742427600000,"open":0.54842,"high":0.54844,"low":0.54831,"close":0.54844,"volume":192.02000427246094},{"timestamp":1742427660000,"open":0.54832,"high":0.54845,"low":0.54831,"close":0.54833,"volume":262.8599853515625},{"timestamp":1742427720000,"open":0.54833,"high":0.54848,"low":0.54832,"close":0.54847,"volume":421.6700134277344},{"timestamp":1742427780000,"open":0.54847,"high":0.54847,"low":0.54833,"close":0.54846,"volume":322.760009765625},{"timestamp":1742427840000,"open":0.54847,"high":0.54849,"low":0.54835,"close":0.54843,"volume":354.57000732421875},{"timestamp":1742427900000,"open":0.54845,"high":0.54849,"low":0.54835,"close":0.54836,"volume":494.3399963378906},{"timestamp":1742427960000,"open":0.54835,"high":0.54852,"low":0.54835,"close":0.54852,"volume":248.63999938964844},{"timestamp":1742428020000,"open":0.54852,"high":0.54853,"low":0.54838,"close":0.5485,"volume":487.3299865722656},{"timestamp":1742428080000,"open":0.5485,"high":0.54852,"low":0.54838,"close":0.5485,"volume":212.66000366210938},{"timestamp":1742428140000,"open":0.54851,"high":0.54852,"low":0.54838,"close":0.5485,"volume":230.39999389648438},{"timestamp":1742428200000,"open":0.54849,"high":0.5485,"low":0.54849,"close":0.5485,"volume":18.809999465942383},{"timestamp":1742428260000,"open":0.54837,"high":0.54856,"low":0.54835,"close":0.54855,"volume":603.1199951171875},{"timestamp":1742428320000,"open":0.54844,"high":0.54854,"low":0.54841,"close":0.5485,"volume":380.1199951171875},{"timestamp":1742428380000,"open":0.54852,"high":0.54853,"low":0.54852,"close":0.54852,"volume":29.8799991607666},{"timestamp":1742428440000,"open":0.54852,"high":0.54853,"low":0.54852,"close":0.54853,"volume":45.369998931884766},{"timestamp":1742428500000,"open":0.54853,"high":0.54853,"low":0.54853,"close":0.54853,"volume":8.300000190734863},{"timestamp":1742428560000,"open":0.54854,"high":0.54856,"low":0.54842,"close":0.54846,"volume":346.92999267578125},{"timestamp":1742428620000,"open":0.54847,"high":0.54858,"low":0.54847,"close":0.54858,"volume":174.13999938964844},{"timestamp":1742428680000,"open":0.54858,"high":0.54861,"low":0.54846,"close":0.5486,"volume":314.8500061035156},{"timestamp":1742428740000,"open":0.54858,"high":0.54858,"low":0.54846,"close":0.54848,"volume":314.5}]