[{"timestamp":1742342400000,"open":0.5675,"high":0.5758,"low":0.5673,"close":0.5758,"volume":95.4000015258789},{"timestamp":1742342460000,"open":0.5759,"high":0.5827,"low":0.5759,"close":0.5778,"volume":120.5999984741211},{"timestamp":1742342520000,"open":0.5776,"high":0.5798,"low":0.5748,"close":0.5771,"volume":108},{"timestamp":1742342580000,"open":0.577,"high":0.5777,"low":0.5741,"close":0.5756,"volume":79.5},{"timestamp":1742342640000,"open":0.5747,"high":0.5764,"low":0.5738,"close":0.5763,"volume":62.099998474121094},{"timestamp":1742342700000,"open":0.576,"high":0.5889,"low":0.5751,"close":0.5876,"volume":112.5},{"timestamp":1742342760000,"open":0.5877,"high":0.593,"low":0.5863,"close":0.5895,"volume":125.0999984741211},{"timestamp":1742342820000,"open":0.5893,"high":0.5896,"low":0.5838,"close":0.5839,"volume":117},{"timestamp":1742342880000,"open":0.5838,"high":0.5875,"low":0.5838,"close":0.5852,"volume":78.30000305175781},{"timestamp":1742342940000,"open":0.5857,"high":0.5884,"low":0.583,"close":0.5844,"volume":86.69999694824219},{"timestamp":1742343000000,"open":0.5843,"high":0.5845,"low":0.5757,"close":0.5783,"volume":108.9000015258789},{"timestamp":1742343060000,"open":0.578,"high":0.5805,"low":0.578,"close":0.5796,"volume":43.20000076293945},{"timestamp":1742343120000,"open":0.5797,"high":0.5815,"low":0.5777,"close":0.5794,"volume":34.20000076293945},{"timestamp":1742343180000,"open":0.5793,"high":0.5794,"low":0.577,"close":0.5788,"volume":45.900001525878906},{"timestamp":1742343240000,"open":0.5787,"high":0.5787,"low":0.5774,"close":0.5774,"volume":26.100000381469727},{"timestamp":1742343300000,"open":0.5775,"high":0.5797,"low":0.5764,"close":0.5787,"volume":72},{"timestamp":1742343360000,"open":0.5785,"high":0.5813,"low":0.5775,"close":0.5779,"volume":72},{"timestamp":1742343420000,"open":0.578,"high":0.5794,"low":0.5772,"close":0.5792,"volume":57.599998474121094},{"timestamp":1742343480000,"open":0.5793,"high":0.5804,"low":0.5777,"close":0.5783,"volume":47.70000076293945},{"timestamp":1742343540000,"open":0.5782,"high":0.5807,"low":0.5778,"close":0.5804,"volume":49.5},{"timestamp":1742343600000,"open":0.5805,"high":0.5814,"low":0.5788,"close":0.5789,"volume":57.599998474121094},{"timestamp":1742343660000,"open":0.5788,"high":0.5827,"low":0.5787,"close":0.5827,"volume":44.400001525878906},{"timestamp":1742343720000,"open":0.5826,"high":0.5854,"low":0.5821,"close":0.5823,"volume":64.80000305175781},{"timestamp":1742343780000,"open":0.5813,"high":0.5813,"low":0.5776,"close":0.5803,"volume":62.099998474121094},{"timestamp":1742343840000,"open":0.5802,"high":0.5802,"low":0.5775,"close":0.5775,"volume":24.299999237060547},{"timestamp":1742343900000,"open":0.5777,"high":0.5788,"low":0.5775,"close":0.5784,"volume":36.900001525878906},{"timestamp":1742343960000,"open":0.5785,"high":0.5793,"low":0.5762,"close":0.5763,"volume":41.099998474121094},{"timestamp":1742344020000,"open":0.5764,"high":0.5775,"low":0.5764,"close":0.5775,"volume":40.5},{"timestamp":1742344080000,"open":0.5776,"high":0.5792,"low":0.5776,"close":0.5787,"volume":39.599998474121094},{"timestamp":1742344140000,"open":0.5788,"high":0.5795,"low":0.5772,"close":0.5772,"volume":33.599998474121094},{"timestamp":1742344200000,"open":0.5773,"high":0.579,"low":0.5771,"close":0.578,"volume":57.599998474121094},{"timestamp":1742344260000,"open":0.5793,"high":0.5874,"low":0.5785,"close":0.5872,"volume":99},{"timestamp":1742344320000,"open":0.5875,"high":0.5887,"low":0.5837,"close":0.5846,"volume":68.4000015258789},{"timestamp":1742344380000,"open":0.5854,"high":0.5885,"low":0.5854,"close":0.5877,"volume":51.900001525878906},{"timestamp":1742344440000,"open":0.5882,"high":0.598,"low":0.5882,"close":0.598,"volume":91.19999694824219},{"timestamp":1742344500000,"open":0.5981,"high":0.5981,"low":0.5906,"close":0.5921,"volume":108},{"timestamp":1742344560000,"open":0.592,"high":0.5927,"low":0.5896,"close":0.5899,"volume":90},{"timestamp":1742344620000,"open":0.5898,"high":0.5924,"low":0.5894,"close":0.5895,"volume":69.30000305175781},{"timestamp":1742344680000,"open":0.5894,"high":0.5906,"low":0.5884,"close":0.5889,"volume":49.5},{"timestamp":1742344740000,"open":0.5888,"high":0.5889,"low":0.5875,"close":0.5889,"volume":56.70000076293945},{"timestamp":1742344800000,"open":0.5888,"high":0.589,"low":0.5869,"close":0.5869,"volume":41.400001525878906},{"timestamp":1742344860000,"open":0.5868,"high":0.5877,"low":0.5848,"close":0.5872,"volume":51.900001525878906},{"timestamp":1742344920000,"open":0.5873,"high":0.5886,"low":0.5872,"close":0.5886,"volume":59.400001525878906},{"timestamp":1742344980000,"open":0.5877,"high":0.5889,"low":0.5862,"close":0.5863,"volume":41.400001525878906},{"timestamp":1742345040000,"open":0.5864,"high":0.59,"low":0.5864,"close":0.5886,"volume":35.099998474121094},{"timestamp":1742345100000,"open":0.5885,"high":0.5924,"low":0.5885,"close":0.5923,"volume":70.19999694824219},{"timestamp":1742345160000,"open":0.592,"high":0.592,"low":0.5898,"close":0.59,"volume":50.400001525878906},{"timestamp":1742345220000,"open":0.5899,"high":0.5958,"low":0.5899,"close":0.5955,"volume":69.5999984741211},{"timestamp":1742345280000,"open":0.5954,"high":0.5954,"low":0.5914,"close":0.5925,"volume":71.4000015258789},{"timestamp":1742345340000,"open":0.5924,"high":0.5941,"low":0.5924,"close":0.5931,"volume":55.20000076293945},{"timestamp":1742345400000,"open":0.5929,"high":0.595,"low":0.5919,"close":0.5944,"volume":68.4000015258789},{"timestamp":1742345460000,"open":0.5945,"high":0.5971,"low":0.594,"close":0.5959,"volume":73.19999694824219},{"timestamp":1742345520000,"open":0.5958,"high":0.597,"low":0.5942,"close":0.597,"volume":63.900001525878906},{"timestamp":1742345580000,"open":0.5969,"high":0.5976,"low":0.595,"close":0.596,"volume":89.0999984741211},{"timestamp":1742345640000,"open":0.5958,"high":0.6,"low":0.5956,"close":0.599,"volume":81},{"timestamp":1742345700000,"open":0.598,"high":0.598,"low":0.5953,"close":0.5956,"volume":83.69999694824219},{"timestamp":1742345760000,"open":0.5952,"high":0.5987,"low":0.5935,"close":0.598,"volume":72.9000015258789},{"timestamp":1742345820000,"open":0.5978,"high":0.5996,"low":0.5967,"close":0.5991,"volume":58.5},{"timestamp":1742345880000,"open":0.5989,"high":0.6123,"low":0.5976,"close":0.6123,"volume":114},{"timestamp":1742345940000,"open":0.612,"high":0.6154,"low":0.6096,"close":0.613,"volume":120},{"timestamp":1742346000000,"open":0.6131,"high":0.6283,"low":0.6129,"close":0.6247,"volume":121.80000305175781},{"timestamp":1742346060000,"open":0.6243,"high":0.6268,"low":0.6218,"close":0.6266,"volume":117.9000015258789},{"timestamp":1742346120000,"open":0.6255,"high":0.6404,"low":0.6254,"close":0.6374,"volume":143.6999969482422},{"timestamp":1742346180000,"open":0.6375,"high":0.6382,"low":0.6301,"close":0.6318,"volume":113.69999694824219},{"timestamp":1742346240000,"open":0.6319,"high":0.6349,"low":0.6291,"close":0.6333,"volume":107.0999984741211},{"timestamp":1742346300000,"open":0.6334,"high":0.6375,"low":0.6319,"close":0.6368,"volume":112.5},{"timestamp":1742346360000,"open":0.6367,"high":0.6433,"low":0.6367,"close":0.6426,"volume":123},{"timestamp":1742346420000,"open":0.6427,"high":0.647,"low":0.6403,"close":0.6451,"volume":112.5},{"timestamp":1742346480000,"open":0.645,"high":0.6451,"low":0.64,"close":0.6438,"volume":111.30000305175781},{"timestamp":1742346540000,"open":0.644,"high":0.6442,"low":0.64,"close":0.6408,"volume":101.0999984741211},{"timestamp":1742346600000,"open":0.6409,"high":0.6544,"low":0.6409,"close":0.6444,"volume":130.5},{"timestamp":1742346660000,"open":0.6443,"high":0.6458,"low":0.6424,"close":0.6431,"volume":107.69999694824219},{"timestamp":1742346720000,"open":0.6432,"high":0.6461,"low":0.6431,"close":0.6459,"volume":101.69999694824219},{"timestamp":1742346780000,"open":0.6461,"high":0.6472,"low":0.6432,"close":0.6462,"volume":87.9000015258789},{"timestamp":1742346840000,"open":0.6465,"high":0.6493,"low":0.6454,"close":0.6468,"volume":83.69999694824219},{"timestamp":1742346900000,"open":0.6473,"high":0.6604,"low":0.6463,"close":0.659,"volume":125.4000015258789},{"timestamp":1742346960000,"open":0.6592,"high":0.6595,"low":0.6545,"close":0.656,"volume":119.69999694824219},{"timestamp":1742347020000,"open":0.6559,"high":0.6573,"low":0.6537,"close":0.654,"volume":96.9000015258789},{"timestamp":1742347080000,"open":0.6539,"high":0.654,"low":0.6356,"close":0.6398,"volume":123.5999984741211},{"timestamp":1742347140000,"open":0.6406,"high":0.6447,"low":0.6389,"close":0.6412,"volume":97.19999694824219},{"timestamp":1742347200000,"open":0.6407,"high":0.6407,"low":0.6378,"close":0.6394,"volume":102.5999984741211},{"timestamp":1742347260000,"open":0.6397,"high":0.6409,"low":0.6375,"close":0.6388,"volume":99},{"timestamp":1742347320000,"open":0.6389,"high":0.639,"low":0.6352,"close":0.6373,"volume":95.4000015258789},{"timestamp":1742347380000,"open":0.6374,"high":0.6392,"low":0.634,"close":0.6388,"volume":99},{"timestamp":1742347440000,"open":0.6387,"high":0.6388,"low":0.636,"close":0.6362,"volume":74.69999694824219},{"timestamp":1742347500000,"open":0.637,"high":0.6383,"low":0.6359,"close":0.6378,"volume":72.9000015258789},{"timestamp":1742347560000,"open":0.6377,"high":0.6381,"low":0.6361,"close":0.6376,"volume":55.20000076293945},{"timestamp":1742347620000,"open":0.6375,"high":0.6389,"low":0.6364,"close":0.6371,"volume":75.5999984741211},{"timestamp":1742347680000,"open":0.6372,"high":0.642,"low":0.6372,"close":0.6408,"volume":72},{"timestamp":1742347740000,"open":0.6409,"high":0.6436,"low":0.6408,"close":0.6419,"volume":80.0999984741211},{"timestamp":1742347800000,"open":0.642,"high":0.6461,"low":0.6408,"close":0.6455,"volume":64.80000305175781},{"timestamp":1742347860000,"open":0.6456,"high":0.6481,"low":0.6432,"close":0.648,"volume":105.9000015258789},{"timestamp":1742347920000,"open":0.6479,"high":0.6479,"low":0.6448,"close":0.6449,"volume":88.80000305175781},{"timestamp":1742347980000,"open":0.6448,"high":0.6456,"low":0.6433,"close":0.6453,"volume":76.5},{"timestamp":1742348040000,"open":0.6458,"high":0.646,"low":0.6396,"close":0.6404,"volume":78.30000305175781},{"timestamp":1742348100000,"open":0.6407,"high":0.6413,"low":0.6376,"close":0.6377,"volume":99},{"timestamp":1742348160000,"open":0.6376,"high":0.6377,"low":0.6328,"close":0.633,"volume":81},{"timestamp":1742348220000,"open":0.6331,"high":0.6346,"low":0.629,"close":0.6293,"volume":99},{"timestamp":1742348280000,"open":0.6294,"high":0.6319,"low":0.6293,"close":0.6317,"volume":81},{"timestamp":1742348340000,"open":0.6318,"high":0.6328,"low":0.6302,"close":0.6307,"volume":72.9000015258789},{"timestamp":1742348400000,"open":0.631,"high":0.633,"low":0.6262,"close":0.6272,"volume":81.30000305175781},{"timestamp":1742348460000,"open":0.6271,"high":0.6315,"low":0.6264,"close":0.6302,"volume":75.5999984741211},{"timestamp":1742348520000,"open":0.6303,"high":0.6303,"low":0.629,"close":0.6293,"volume":44.099998474121094},{"timestamp":1742348580000,"open":0.6294,"high":0.6303,"low":0.6285,"close":0.63,"volume":49.5},{"timestamp":1742348640000,"open":0.6299,"high":0.6341,"low":0.6299,"close":0.6334,"volume":58.5},{"timestamp":1742348700000,"open":0.6335,"high":0.6414,"low":0.6325,"close":0.6412,"volume":90},{"timestamp":1742348760000,"open":0.6413,"high":0.642,"low":0.639,"close":0.6399,"volume":82.80000305175781},{"timestamp":1742348820000,"open":0.64,"high":0.6456,"low":0.64,"close":0.6419,"volume":83.69999694824219},{"timestamp":1742348880000,"open":0.6418,"high":0.6418,"low":0.6397,"close":0.6401,"volume":64.5},{"timestamp":1742348940000,"open":0.6404,"high":0.6411,"low":0.6389,"close":0.6393,"volume":68.4000015258789},{"timestamp":1742349000000,"open":0.6392,"high":0.6393,"low":0.6342,"close":0.6345,"volume":99.9000015258789},{"timestamp":1742349060000,"open":0.6346,"high":0.6356,"low":0.6334,"close":0.6351,"volume":67.5},{"timestamp":1742349120000,"open":0.635,"high":0.635,"low":0.631,"close":0.631,"volume":76.5},{"timestamp":1742349180000,"open":0.6312,"high":0.6335,"low":0.6312,"close":0.6332,"volume":50.400001525878906},{"timestamp":1742349240000,"open":0.6331,"high":0.634,"low":0.6318,"close":0.6322,"volume":68.4000015258789},{"timestamp":1742349300000,"open":0.6321,"high":0.6321,"low":0.6271,"close":0.6292,"volume":88.19999694824219},{"timestamp":1742349360000,"open":0.6291,"high":0.6292,"low":0.6272,"close":0.6282,"volume":63.900001525878906},{"timestamp":1742349420000,"open":0.6283,"high":0.6293,"low":0.6274,"close":0.6283,"volume":51.29999923706055},{"timestamp":1742349480000,"open":0.6284,"high":0.6284,"low":0.6262,"close":0.6266,"volume":58.5},{"timestamp":1742349540000,"open":0.6269,"high":0.6269,"low":0.623,"close":0.6239,"volume":81.9000015258789},{"timestamp":1742349600000,"open":0.6237,"high":0.6273,"low":0.622,"close":0.6272,"volume":95.0999984741211},{"timestamp":1742349660000,"open":0.6271,"high":0.6271,"low":0.6245,"close":0.6251,"volume":57.900001525878906},{"timestamp":1742349720000,"open":0.625,"high":0.6252,"low":0.6232,"close":0.6247,"volume":76.19999694824219},{"timestamp":1742349780000,"open":0.6249,"high":0.63,"low":0.6249,"close":0.6283,"volume":88.19999694824219},{"timestamp":1742349840000,"open":0.6281,"high":0.6293,"low":0.6265,"close":0.6286,"volume":84.5999984741211},{"timestamp":1742349900000,"open":0.6285,"high":0.6295,"low":0.6268,"close":0.6295,"volume":75.5999984741211},{"timestamp":1742349960000,"open":0.6287,"high":0.6287,"low":0.6251,"close":0.6271,"volume":83.69999694824219},{"timestamp":1742350020000,"open":0.6263,"high":0.6263,"low":0.6237,"close":0.6245,"volume":67.80000305175781},{"timestamp":1742350080000,"open":0.6244,"high":0.6248,"low":0.6223,"close":0.6227,"volume":57.599998474121094},{"timestamp":1742350140000,"open":0.623,"high":0.6234,"low":0.6187,"close":0.6194,"volume":96.30000305175781},{"timestamp":1742350200000,"open":0.6197,"high":0.6245,"low":0.6195,"close":0.6237,"volume":66.5999984741211},{"timestamp":1742350260000,"open":0.6236,"high":0.6248,"low":0.6229,"close":0.623,"volume":69.30000305175781},{"timestamp":1742350320000,"open":0.6231,"high":0.6238,"low":0.6212,"close":0.6231,"volume":53.099998474121094},{"timestamp":1742350380000,"open":0.6233,"high":0.6241,"low":0.623,"close":0.6236,"volume":43.20000076293945},{"timestamp":1742350440000,"open":0.624,"high":0.6273,"low":0.624,"close":0.6251,"volume":46.20000076293945},{"timestamp":1742350500000,"open":0.6253,"high":0.6282,"low":0.6241,"close":0.6277,"volume":81},{"timestamp":1742350560000,"open":0.6276,"high":0.6286,"low":0.6256,"close":0.6284,"volume":68.4000015258789},{"timestamp":1742350620000,"open":0.6283,"high":0.6318,"low":0.6279,"close":0.6305,"volume":91.80000305175781},{"timestamp":1742350680000,"open":0.6303,"high":0.6318,"low":0.6281,"close":0.6312,"volume":63.900001525878906},{"timestamp":1742350740000,"open":0.6304,"high":0.6312,"low":0.628,"close":0.6284,"volume":69.30000305175781},{"timestamp":1742350800000,"open":0.6282,"high":0.6315,"low":0.628,"close":0.6305,"volume":63.900001525878906},{"timestamp":1742350860000,"open":0.6307,"high":0.6328,"low":0.6304,"close":0.6313,"volume":78.30000305175781},{"timestamp":1742350920000,"open":0.6321,"high":0.6339,"low":0.6313,"close":0.6334,"volume":59.400001525878906},{"timestamp":1742350980000,"open":0.6333,"high":0.6378,"low":0.6321,"close":0.6371,"volume":88.19999694824219},{"timestamp":1742351040000,"open":0.6373,"high":0.6409,"low":0.6361,"close":0.6375,"volume":81.9000015258789},{"timestamp":1742351100000,"open":0.6376,"high":0.6377,"low":0.6353,"close":0.6368,"volume":75},{"timestamp":1742351160000,"open":0.6363,"high":0.6371,"low":0.6317,"close":0.6325,"volume":85.5},{"timestamp":1742351220000,"open":0.6326,"high":0.6358,"low":0.6326,"close":0.6337,"volume":63.900001525878906},{"timestamp":1742351280000,"open":0.633,"high":0.6413,"low":0.6324,"close":0.641,"volume":119.69999694824219},{"timestamp":1742351340000,"open":0.6409,"high":0.6447,"low":0.6399,"close":0.641,"volume":87.5999984741211},{"timestamp":1742351400000,"open":0.6409,"high":0.6449,"low":0.6407,"close":0.6438,"volume":84.5999984741211},{"timestamp":1742351460000,"open":0.6434,"high":0.6438,"low":0.6395,"close":0.6415,"volume":79.19999694824219},{"timestamp":1742351520000,"open":0.6416,"high":0.6443,"low":0.6413,"close":0.6424,"volume":43.79999923706055},{"timestamp":1742351580000,"open":0.6423,"high":0.6485,"low":0.6417,"close":0.6464,"volume":88.19999694824219},{"timestamp":1742351640000,"open":0.6458,"high":0.648,"low":0.6432,"close":0.6446,"volume":85.5},{"timestamp":1742351700000,"open":0.6445,"high":0.6445,"low":0.6416,"close":0.6433,"volume":65.4000015258789},{"timestamp":1742351760000,"open":0.6434,"high":0.644,"low":0.6418,"close":0.6428,"volume":64.80000305175781},{"timestamp":1742351820000,"open":0.6424,"high":0.6426,"low":0.6378,"close":0.6388,"volume":94.5},{"timestamp":1742351880000,"open":0.6393,"high":0.6406,"low":0.6376,"close":0.6378,"volume":81.9000015258789},{"timestamp":1742351940000,"open":0.6379,"high":0.639,"low":0.6357,"close":0.636,"volume":72.9000015258789},{"timestamp":1742352000000,"open":0.6359,"high":0.6383,"low":0.6355,"close":0.6375,"volume":73.19999694824219},{"timestamp":1742352060000,"open":0.6377,"high":0.6387,"low":0.6351,"close":0.6353,"volume":67.5},{"timestamp":1742352120000,"open":0.6351,"high":0.6364,"low":0.6346,"close":0.6364,"volume":56.70000076293945},{"timestamp":1742352180000,"open":0.6365,"high":0.6367,"low":0.6322,"close":0.633,"volume":62.099998474121094},{"timestamp":1742352240000,"open":0.6329,"high":0.6342,"low":0.6322,"close":0.6339,"volume":54},{"timestamp":1742352300000,"open":0.634,"high":0.6359,"low":0.6327,"close":0.6327,"volume":67.80000305175781},{"timestamp":1742352360000,"open":0.6326,"high":0.6364,"low":0.6326,"close":0.6364,"volume":65.69999694824219},{"timestamp":1742352420000,"open":0.6365,"high":0.6405,"low":0.6362,"close":0.6392,"volume":90},{"timestamp":1742352480000,"open":0.6386,"high":0.6432,"low":0.6386,"close":0.6432,"volume":78.5999984741211},{"timestamp":1742352540000,"open":0.6431,"high":0.6469,"low":0.6398,"close":0.6406,"volume":101.69999694824219},{"timestamp":1742352600000,"open":0.6396,"high":0.6401,"low":0.6373,"close":0.6382,"volume":81},{"timestamp":1742352660000,"open":0.6381,"high":0.6394,"low":0.6365,"close":0.6368,"volume":58.5},{"timestamp":1742352720000,"open":0.6369,"high":0.6375,"low":0.6365,"close":0.637,"volume":45},{"timestamp":1742352780000,"open":0.6369,"high":0.6403,"low":0.6358,"close":0.64,"volume":61.20000076293945},{"timestamp":1742352840000,"open":0.6401,"high":0.6405,"low":0.6374,"close":0.6375,"volume":40.5},{"timestamp":1742352900000,"open":0.6376,"high":0.6395,"low":0.6375,"close":0.6395,"volume":57.29999923706055},{"timestamp":1742352960000,"open":0.6396,"high":0.6397,"low":0.6384,"close":0.6388,"volume":45},{"timestamp":1742353020000,"open":0.6387,"high":0.6389,"low":0.6357,"close":0.6365,"volume":50.400001525878906},{"timestamp":1742353080000,"open":0.6366,"high":0.6375,"low":0.635,"close":0.6361,"volume":61.20000076293945},{"timestamp":1742353140000,"open":0.636,"high":0.6377,"low":0.6358,"close":0.6365,"volume":51.29999923706055},{"timestamp":1742353200000,"open":0.6364,"high":0.6371,"low":0.6356,"close":0.6364,"volume":49.5},{"timestamp":1742353260000,"open":0.6362,"high":0.6382,"low":0.6357,"close":0.6381,"volume":69.30000305175781},{"timestamp":1742353320000,"open":0.6383,"high":0.6405,"low":0.6347,"close":0.6388,"volume":80.0999984741211},{"timestamp":1742353380000,"open":0.6387,"high":0.6387,"low":0.6366,"close":0.6367,"volume":54.900001525878906},{"timestamp":1742353440000,"open":0.6368,"high":0.6378,"low":0.6365,"close":0.6365,"volume":36},{"timestamp":1742353500000,"open":0.6364,"high":0.6376,"low":0.6357,"close":0.6376,"volume":40.5},{"timestamp":1742353560000,"open":0.6377,"high":0.6386,"low":0.6343,"close":0.6345,"volume":60.900001525878906},{"timestamp":1742353620000,"open":0.6346,"high":0.6347,"low":0.6304,"close":0.631,"volume":90.9000015258789},{"timestamp":1742353680000,"open":0.6313,"high":0.6316,"low":0.6278,"close":0.6285,"volume":94.5},{"timestamp":1742353740000,"open":0.6287,"high":0.6306,"low":0.6285,"close":0.6286,"volume":63},{"timestamp":1742353800000,"open":0.6288,"high":0.6309,"low":0.6288,"close":0.6307,"volume":57.599998474121094},{"timestamp":1742353860000,"open":0.6306,"high":0.6368,"low":0.6306,"close":0.6344,"volume":86.4000015258789},{"timestamp":1742353920000,"open":0.6345,"high":0.6358,"low":0.6337,"close":0.6352,"volume":58.5},{"timestamp":1742353980000,"open":0.6351,"high":0.6354,"low":0.6336,"close":0.6353,"volume":57.599998474121094},{"timestamp":1742354040000,"open":0.6352,"high":0.6355,"low":0.6325,"close":0.6327,"volume":56.70000076293945},{"timestamp":1742354100000,"open":0.6328,"high":0.6329,"low":0.6308,"close":0.6317,"volume":51},{"timestamp":1742354160000,"open":0.6316,"high":0.6397,"low":0.6315,"close":0.6354,"volume":81},{"timestamp":1742354220000,"open":0.6353,"high":0.637,"low":0.6353,"close":0.6361,"volume":61.20000076293945},{"timestamp":1742354280000,"open":0.6362,"high":0.6374,"low":0.6357,"close":0.6366,"volume":54},{"timestamp":1742354340000,"open":0.6365,"high":0.6374,"low":0.6363,"close":0.6367,"volume":54},{"timestamp":1742354400000,"open":0.6368,"high":0.6412,"low":0.6368,"close":0.6386,"volume":77.4000015258789},{"timestamp":1742354460000,"open":0.6373,"high":0.6374,"low":0.6347,"close":0.6348,"volume":53.70000076293945},{"timestamp":1742354520000,"open":0.6347,"high":0.6368,"low":0.6346,"close":0.6349,"volume":43.20000076293945},{"timestamp":1742354580000,"open":0.635,"high":0.6357,"low":0.6319,"close":0.6327,"volume":65.0999984741211},{"timestamp":1742354640000,"open":0.6326,"high":0.6337,"low":0.6315,"close":0.6317,"volume":65.0999984741211},{"timestamp":1742354700000,"open":0.6315,"high":0.6331,"low":0.6296,"close":0.6298,"volume":63},{"timestamp":1742354760000,"open":0.6305,"high":0.6308,"low":0.6294,"close":0.6305,"volume":63.900001525878906},{"timestamp":1742354820000,"open":0.6307,"high":0.6308,"low":0.6293,"close":0.6303,"volume":56.70000076293945},{"timestamp":1742354880000,"open":0.6304,"high":0.6329,"low":0.6299,"close":0.6307,"volume":48.599998474121094},{"timestamp":1742354940000,"open":0.6306,"high":0.6313,"low":0.6294,"close":0.6304,"volume":45.900001525878906},{"timestamp":1742355000000,"open":0.6305,"high":0.6334,"low":0.6305,"close":0.6327,"volume":65.69999694824219},{"timestamp":1742355060000,"open":0.6334,"high":0.6338,"low":0.6293,"close":0.6293,"volume":47.70000076293945},{"timestamp":1742355120000,"open":0.6289,"high":0.6299,"low":0.6276,"close":0.6296,"volume":66.9000015258789},{"timestamp":1742355180000,"open":0.6295,"high":0.6324,"low":0.6294,"close":0.6323,"volume":45},{"timestamp":1742355240000,"open":0.6324,"high":0.6341,"low":0.6324,"close":0.6335,"volume":55.79999923706055},{"timestamp":1742355300000,"open":0.6341,"high":0.6342,"low":0.6323,"close":0.6335,"volume":53.70000076293945},{"timestamp":1742355360000,"open":0.6336,"high":0.6337,"low":0.6325,"close":0.6336,"volume":36.900001525878906},{"timestamp":1742355420000,"open":0.6337,"high":0.6343,"low":0.6319,"close":0.6334,"volume":48.599998474121094},{"timestamp":1742355480000,"open":0.6333,"high":0.6339,"low":0.6324,"close":0.6339,"volume":49.5},{"timestamp":1742355540000,"open":0.634,"high":0.6354,"low":0.6337,"close":0.634,"volume":52.20000076293945},{"timestamp":1742355600000,"open":0.6341,"high":0.6363,"low":0.6341,"close":0.6355,"volume":48.599998474121094},{"timestamp":1742355660000,"open":0.6354,"high":0.6365,"low":0.6345,"close":0.6345,"volume":47.099998474121094},{"timestamp":1742355720000,"open":0.6344,"high":0.6357,"low":0.6336,"close":0.6344,"volume":40.5},{"timestamp":1742355780000,"open":0.6345,"high":0.6375,"low":0.6344,"close":0.6375,"volume":40.79999923706055},{"timestamp":1742355840000,"open":0.6376,"high":0.6411,"low":0.6374,"close":0.6391,"volume":88.19999694824219},{"timestamp":1742355900000,"open":0.6392,"high":0.6402,"low":0.6391,"close":0.6402,"volume":47.70000076293945},{"timestamp":1742355960000,"open":0.6403,"high":0.6411,"low":0.6392,"close":0.6411,"volume":56.400001525878906},{"timestamp":1742356020000,"open":0.6412,"high":0.6416,"low":0.6402,"close":0.6403,"volume":44.099998474121094},{"timestamp":1742356080000,"open":0.6404,"high":0.6416,"low":0.6404,"close":0.6412,"volume":32.400001525878906},{"timestamp":1742356140000,"open":0.6413,"high":0.6416,"low":0.6394,"close":0.6402,"volume":53.400001525878906},{"timestamp":1742356200000,"open":0.6403,"high":0.6414,"low":0.6395,"close":0.6395,"volume":38.70000076293945},{"timestamp":1742356260000,"open":0.6394,"high":0.6404,"low":0.6394,"close":0.64,"volume":23.100000381469727},{"timestamp":1742356320000,"open":0.6394,"high":0.6396,"low":0.6382,"close":0.6389,"volume":51.29999923706055},{"timestamp":1742356380000,"open":0.6387,"high":0.6395,"low":0.638,"close":0.638,"volume":53.099998474121094},{"timestamp":1742356440000,"open":0.6379,"high":0.6395,"low":0.6379,"close":0.6389,"volume":35.099998474121094},{"timestamp":1742356500000,"open":0.6387,"high":0.6395,"low":0.6369,"close":0.6372,"volume":41.400001525878906},{"timestamp":1742356560000,"open":0.6373,"high":0.638,"low":0.6362,"close":0.6373,"volume":46.79999923706055},{"timestamp":1742356620000,"open":0.6374,"high":0.6385,"low":0.6366,"close":0.6384,"volume":31.5},{"timestamp":1742356680000,"open":0.6383,"high":0.646,"low":0.6383,"close":0.6444,"volume":83.69999694824219},{"timestamp":1742356740000,"open":0.6446,"high":0.6461,"low":0.6439,"close":0.6439,"volume":72.9000015258789},{"timestamp":1742356800000,"open":0.644,"high":0.6451,"low":0.6414,"close":0.6426,"volume":81.9000015258789},{"timestamp":1742356860000,"open":0.6425,"high":0.6449,"low":0.6413,"close":0.6415,"volume":79.19999694824219},{"timestamp":1742356920000,"open":0.6413,"high":0.6425,"low":0.6405,"close":0.641,"volume":63.900001525878906},{"timestamp":1742356980000,"open":0.6405,"high":0.6433,"low":0.6405,"close":0.6425,"volume":55.79999923706055},{"timestamp":1742357040000,"open":0.6424,"high":0.6431,"low":0.6394,"close":0.6403,"volume":49.5},{"timestamp":1742357100000,"open":0.6404,"high":0.6481,"low":0.6404,"close":0.6461,"volume":61.20000076293945},{"timestamp":1742357160000,"open":0.6462,"high":0.6487,"low":0.6427,"close":0.6433,"volume":79.5},{"timestamp":1742357220000,"open":0.6426,"high":0.643,"low":0.6404,"close":0.6406,"volume":75.30000305175781},{"timestamp":1742357280000,"open":0.6405,"high":0.6413,"low":0.6392,"close":0.6407,"volume":50.099998474121094},{"timestamp":1742357340000,"open":0.6408,"high":0.6424,"low":0.6408,"close":0.642,"volume":59.400001525878906},{"timestamp":1742357400000,"open":0.6421,"high":0.6423,"low":0.6355,"close":0.6373,"volume":83.69999694824219},{"timestamp":1742357460000,"open":0.6377,"high":0.6377,"low":0.6356,"close":0.6366,"volume":52.20000076293945},{"timestamp":1742357520000,"open":0.6365,"high":0.6366,"low":0.6345,"close":0.6354,"volume":47.70000076293945},{"timestamp":1742357580000,"open":0.6353,"high":0.6356,"low":0.6346,"close":0.6354,"volume":34.20000076293945},{"timestamp":1742357640000,"open":0.6353,"high":0.6354,"low":0.6326,"close":0.6331,"volume":69.30000305175781},{"timestamp":1742357700000,"open":0.6332,"high":0.6337,"low":0.6326,"close":0.6332,"volume":46.79999923706055},{"timestamp":1742357760000,"open":0.6333,"high":0.6339,"low":0.6332,"close":0.6335,"volume":34.20000076293945},{"timestamp":1742357820000,"open":0.6334,"high":0.6353,"low":0.6334,"close":0.6349,"volume":52.20000076293945},{"timestamp":1742357880000,"open":0.6351,"high":0.6353,"low":0.6336,"close":0.6338,"volume":53.099998474121094},{"timestamp":1742357940000,"open":0.6339,"high":0.6349,"low":0.6335,"close":0.6349,"volume":39.599998474121094},{"timestamp":1742358000000,"open":0.635,"high":0.6352,"low":0.6335,"close":0.6344,"volume":39.599998474121094},{"timestamp":1742358060000,"open":0.6343,"high":0.6353,"low":0.6341,"close":0.6352,"volume":38.70000076293945},{"timestamp":1742358120000,"open":0.6353,"high":0.6358,"low":0.6316,"close":0.6316,"volume":33.29999923706055},{"timestamp":1742358180000,"open":0.6315,"high":0.6317,"low":0.6308,"close":0.6316,"volume":22.5},{"timestamp":1742358240000,"open":0.6317,"high":0.6338,"low":0.6317,"close":0.6336,"volume":28.799999237060547},{"timestamp":1742358300000,"open":0.6337,"high":0.6343,"low":0.6322,"close":0.6324,"volume":27.899999618530273},{"timestamp":1742358360000,"open":0.6326,"high":0.6337,"low":0.6324,"close":0.6324,"volume":39.599998474121094},{"timestamp":1742358420000,"open":0.6325,"high":0.6328,"low":0.6317,"close":0.6323,"volume":27.899999618530273},{"timestamp":1742358480000,"open":0.6322,"high":0.6338,"low":0.6322,"close":0.6337,"volume":25.200000762939453},{"timestamp":1742358540000,"open":0.6336,"high":0.6339,"low":0.6322,"close":0.6327,"volume":32.400001525878906},{"timestamp":1742358600000,"open":0.6326,"high":0.6334,"low":0.6304,"close":0.631,"volume":51},{"timestamp":1742358660000,"open":0.6311,"high":0.6311,"low":0.6286,"close":0.6286,"volume":44.099998474121094},{"timestamp":1742358720000,"open":0.6287,"high":0.6294,"low":0.6254,"close":0.6254,"volume":52.20000076293945},{"timestamp":1742358780000,"open":0.6253,"high":0.627,"low":0.624,"close":0.627,"volume":53.099998474121094},{"timestamp":1742358840000,"open":0.6271,"high":0.6289,"low":0.6269,"close":0.6283,"volume":34.20000076293945},{"timestamp":1742358900000,"open":0.6284,"high":0.6286,"low":0.6268,"close":0.6274,"volume":20.399999618530273},{"timestamp":1742358960000,"open":0.6275,"high":0.629,"low":0.6272,"close":0.6277,"volume":14.399999618530273},{"timestamp":1742359020000,"open":0.6278,"high":0.6284,"low":0.6271,"close":0.628,"volume":25.200000762939453},{"timestamp":1742359080000,"open":0.6281,"high":0.629,"low":0.6276,"close":0.6284,"volume":32.400001525878906},{"timestamp":1742359140000,"open":0.6285,"high":0.6288,"low":0.6277,"close":0.6279,"volume":36},{"timestamp":1742359200000,"open":0.628,"high":0.6284,"low":0.6272,"close":0.6275,"volume":31.5},{"timestamp":1742359260000,"open":0.6274,"high":0.629,"low":0.6274,"close":0.6281,"volume":42.599998474121094},{"timestamp":1742359320000,"open":0.628,"high":0.6293,"low":0.628,"close":0.6293,"volume":34.20000076293945},{"timestamp":1742359380000,"open":0.6294,"high":0.6294,"low":0.6274,"close":0.6278,"volume":32.400001525878906},{"timestamp":1742359440000,"open":0.6279,"high":0.6279,"low":0.6268,"close":0.627,"volume":31.5},{"timestamp":1742359500000,"open":0.6271,"high":0.6271,"low":0.6237,"close":0.6241,"volume":70.19999694824219},{"timestamp":1742359560000,"open":0.6242,"high":0.6253,"low":0.6229,"close":0.6229,"volume":58.5},{"timestamp":1742359620000,"open":0.623,"high":0.6242,"low":0.6222,"close":0.6228,"volume":55.79999923706055},{"timestamp":1742359680000,"open":0.623,"high":0.6233,"low":0.6214,"close":0.6228,"volume":50.400001525878906},{"timestamp":1742359740000,"open":0.6229,"high":0.6241,"low":0.6219,"close":0.6234,"volume":43.5},{"timestamp":1742359800000,"open":0.6233,"high":0.6237,"low":0.6226,"close":0.623,"volume":47.70000076293945},{"timestamp":1742359860000,"open":0.6232,"high":0.6238,"low":0.62,"close":0.6212,"volume":54},{"timestamp":1742359920000,"open":0.6211,"high":0.6229,"low":0.621,"close":0.6228,"volume":27.299999237060547},{"timestamp":1742359980000,"open":0.6229,"high":0.6231,"low":0.6221,"close":0.6223,"volume":20.700000762939453},{"timestamp":1742360040000,"open":0.6224,"high":0.6224,"low":0.6201,"close":0.6203,"volume":34.20000076293945},{"timestamp":1742360100000,"open":0.6204,"high":0.6223,"low":0.6204,"close":0.6223,"volume":35.099998474121094},{"timestamp":1742360160000,"open":0.6222,"high":0.623,"low":0.6213,"close":0.6221,"volume":44.099998474121094},{"timestamp":1742360220000,"open":0.6222,"high":0.6222,"low":0.6202,"close":0.6202,"volume":36},{"timestamp":1742360280000,"open":0.6203,"high":0.6204,"low":0.6179,"close":0.6179,"volume":47.70000076293945},{"timestamp":1742360340000,"open":0.618,"high":0.62,"low":0.618,"close":0.6194,"volume":42.29999923706055},{"timestamp":1742360400000,"open":0.6199,"high":0.6204,"low":0.6194,"close":0.6201,"volume":47.70000076293945},{"timestamp":1742360460000,"open":0.6202,"high":0.6218,"low":0.6202,"close":0.6218,"volume":45.900001525878906},{"timestamp":1742360520000,"open":0.6217,"high":0.625,"low":0.6214,"close":0.6249,"volume":65.69999694824219},{"timestamp":1742360580000,"open":0.6256,"high":0.6257,"low":0.6232,"close":0.6239,"volume":66.5999984741211},{"timestamp":1742360640000,"open":0.624,"high":0.6241,"low":0.6229,"close":0.6233,"volume":45.599998474121094},{"timestamp":1742360700000,"open":0.6234,"high":0.6236,"low":0.6205,"close":0.6235,"volume":42.599998474121094},{"timestamp":1742360760000,"open":0.6234,"high":0.6234,"low":0.6192,"close":0.62,"volume":43.20000076293945},{"timestamp":1742360820000,"open":0.6201,"high":0.6215,"low":0.6191,"close":0.6213,"volume":54},{"timestamp":1742360880000,"open":0.6214,"high":0.6221,"low":0.6213,"close":0.6215,"volume":36},{"timestamp":1742360940000,"open":0.6214,"high":0.622,"low":0.621,"close":0.6214,"volume":16.200000762939453},{"timestamp":1742361000000,"open":0.6213,"high":0.6221,"low":0.6205,"close":0.6209,"volume":34.20000076293945},{"timestamp":1742361060000,"open":0.6206,"high":0.6209,"low":0.6194,"close":0.6195,"volume":31.5},{"timestamp":1742361120000,"open":0.6194,"high":0.6199,"low":0.6187,"close":0.6189,"volume":48.599998474121094},{"timestamp":1742361180000,"open":0.619,"high":0.619,"low":0.6169,"close":0.617,"volume":50.400001525878906},{"timestamp":1742361240000,"open":0.6171,"high":0.6182,"low":0.6153,"close":0.6169,"volume":53.099998474121094},{"timestamp":1742361300000,"open":0.617,"high":0.6183,"low":0.617,"close":0.6181,"volume":41.400001525878906},{"timestamp":1742361360000,"open":0.6182,"high":0.6191,"low":0.6178,"close":0.6189,"volume":40.5},{"timestamp":1742361420000,"open":0.619,"high":0.6216,"low":0.6187,"close":0.6216,"volume":26.100000381469727},{"timestamp":1742361480000,"open":0.6215,"high":0.6215,"low":0.6199,"close":0.6211,"volume":56.70000076293945},{"timestamp":1742361540000,"open":0.6212,"high":0.6216,"low":0.6208,"close":0.6212,"volume":27.899999618530273},{"timestamp":1742361600000,"open":0.6213,"high":0.6213,"low":0.6197,"close":0.6209,"volume":33.599998474121094},{"timestamp":1742361660000,"open":0.621,"high":0.6216,"low":0.6197,"close":0.6207,"volume":33.29999923706055},{"timestamp":1742361720000,"open":0.6206,"high":0.6213,"low":0.6198,"close":0.6208,"volume":41.099998474121094},{"timestamp":1742361780000,"open":0.621,"high":0.6215,"low":0.6204,"close":0.621,"volume":32.099998474121094},{"timestamp":1742361840000,"open":0.6208,"high":0.6209,"low":0.6191,"close":0.6191,"volume":28.799999237060547},{"timestamp":1742361900000,"open":0.6192,"high":0.6193,"low":0.6172,"close":0.6172,"volume":37.79999923706055},{"timestamp":1742361960000,"open":0.6171,"high":0.6172,"low":0.6145,"close":0.6147,"volume":46.79999923706055},{"timestamp":1742362020000,"open":0.6148,"high":0.6154,"low":0.6136,"close":0.6153,"volume":66},{"timestamp":1742362080000,"open":0.6152,"high":0.6152,"low":0.6117,"close":0.6121,"volume":58.5},{"timestamp":1742362140000,"open":0.6122,"high":0.6122,"low":0.6109,"close":0.6111,"volume":48.599998474121094},{"timestamp":1742362200000,"open":0.6112,"high":0.6139,"low":0.6111,"close":0.613,"volume":78.30000305175781},{"timestamp":1742362260000,"open":0.6131,"high":0.6158,"low":0.6131,"close":0.6142,"volume":53.099998474121094},{"timestamp":1742362320000,"open":0.6149,"high":0.6168,"low":0.6149,"close":0.6161,"volume":49.5},{"timestamp":1742362380000,"open":0.6162,"high":0.6178,"low":0.6158,"close":0.6171,"volume":41.400001525878906},{"timestamp":1742362440000,"open":0.6169,"high":0.6182,"low":0.6169,"close":0.6182,"volume":21.600000381469727},{"timestamp":1742362500000,"open":0.6183,"high":0.6211,"low":0.6183,"close":0.6211,"volume":59.400001525878906},{"timestamp":1742362560000,"open":0.6212,"high":0.6216,"low":0.6198,"close":0.6199,"volume":44.099998474121094},{"timestamp":1742362620000,"open":0.62,"high":0.6202,"low":0.6191,"close":0.6192,"volume":43.20000076293945},{"timestamp":1742362680000,"open":0.6203,"high":0.6205,"low":0.6196,"close":0.6202,"volume":26.100000381469727},{"timestamp":1742362740000,"open":0.6203,"high":0.6203,"low":0.6198,"close":0.6201,"volume":15.300000190734863},{"timestamp":1742362800000,"open":0.6202,"high":0.6203,"low":0.6179,"close":0.6183,"volume":35.099998474121094},{"timestamp":1742362860000,"open":0.6184,"high":0.6195,"low":0.6183,"close":0.6191,"volume":33.29999923706055},{"timestamp":1742362920000,"open":0.619,"high":0.619,"low":0.618,"close":0.6183,"volume":16.5},{"timestamp":1742362980000,"open":0.6184,"high":0.6194,"low":0.6184,"close":0.6192,"volume":18},{"timestamp":1742363040000,"open":0.6191,"high":0.62,"low":0.6184,"close":0.6194,"volume":24.299999237060547},{"timestamp":1742363100000,"open":0.6193,"high":0.6194,"low":0.619,"close":0.6192,"volume":13.5},{"timestamp":1742363160000,"open":0.6191,"high":0.6213,"low":0.6183,"close":0.6203,"volume":43.20000076293945},{"timestamp":1742363220000,"open":0.6204,"high":0.6224,"low":0.6204,"close":0.6222,"volume":38.70000076293945},{"timestamp":1742363280000,"open":0.6223,"high":0.6225,"low":0.6214,"close":0.6216,"volume":36.900001525878906},{"timestamp":1742363340000,"open":0.6219,"high":0.6222,"low":0.6208,"close":0.621,"volume":35.099998474121094},{"timestamp":1742363400000,"open":0.6211,"high":0.6227,"low":0.6211,"close":0.6225,"volume":26.100000381469727},{"timestamp":1742363460000,"open":0.6226,"high":0.6227,"low":0.6223,"close":0.6224,"volume":22.5},{"timestamp":1742363520000,"open":0.6223,"high":0.6223,"low":0.6221,"close":0.6222,"volume":10.800000190734863},{"timestamp":1742363580000,"open":0.6223,"high":0.6227,"low":0.6223,"close":0.6223,"volume":13.5},{"timestamp":1742363640000,"open":0.6222,"high":0.6227,"low":0.6222,"close":0.6226,"volume":13.5},{"timestamp":1742363700000,"open":0.6227,"high":0.625,"low":0.6227,"close":0.6237,"volume":31.200000762939453},{"timestamp":1742363760000,"open":0.6238,"high":0.6244,"low":0.6226,"close":0.6228,"volume":36.900001525878906},{"timestamp":1742363820000,"open":0.6227,"high":0.6227,"low":0.6212,"close":0.6212,"volume":18.899999618530273},{"timestamp":1742363880000,"open":0.6215,"high":0.6216,"low":0.6204,"close":0.6204,"volume":34.20000076293945},{"timestamp":1742363940000,"open":0.6207,"high":0.6217,"low":0.6206,"close":0.6217,"volume":25.200000762939453},{"timestamp":1742364000000,"open":0.6218,"high":0.6225,"low":0.6197,"close":0.6207,"volume":59.400001525878906},{"timestamp":1742364060000,"open":0.6208,"high":0.6216,"low":0.6195,"close":0.6195,"volume":45},{"timestamp":1742364120000,"open":0.6196,"high":0.6196,"low":0.619,"close":0.619,"volume":12.600000381469727},{"timestamp":1742364180000,"open":0.6191,"high":0.6208,"low":0.6191,"close":0.6196,"volume":35.099998474121094},{"timestamp":1742364240000,"open":0.6194,"high":0.6194,"low":0.618,"close":0.6186,"volume":25.200000762939453},{"timestamp":1742364300000,"open":0.6182,"high":0.6203,"low":0.6182,"close":0.6192,"volume":31.5},{"timestamp":1742364360000,"open":0.6193,"high":0.6201,"low":0.6193,"close":0.6193,"volume":21.600000381469727},{"timestamp":1742364420000,"open":0.6194,"high":0.6197,"low":0.6187,"close":0.6192,"volume":27.899999618530273},{"timestamp":1742364480000,"open":0.6193,"high":0.6203,"low":0.6192,"close":0.6202,"volume":18},{"timestamp":1742364540000,"open":0.6201,"high":0.6208,"low":0.6197,"close":0.6199,"volume":32.400001525878906},{"timestamp":1742364600000,"open":0.6198,"high":0.62,"low":0.6184,"close":0.6184,"volume":42.29999923706055},{"timestamp":1742364660000,"open":0.6185,"high":0.6195,"low":0.6184,"close":0.6194,"volume":17.100000381469727},{"timestamp":1742364720000,"open":0.6193,"high":0.6203,"low":0.619,"close":0.619,"volume":31.5},{"timestamp":1742364780000,"open":0.6189,"high":0.6191,"low":0.6184,"close":0.6184,"volume":13.5},{"timestamp":1742364840000,"open":0.6185,"high":0.6193,"low":0.6184,"close":0.6192,"volume":31.200000762939453},{"timestamp":1742364900000,"open":0.6193,"high":0.6193,"low":0.6183,"close":0.6184,"volume":13.5},{"timestamp":1742364960000,"open":0.6183,"high":0.6188,"low":0.6176,"close":0.6184,"volume":36.900001525878906},{"timestamp":1742365020000,"open":0.6186,"high":0.6188,"low":0.6179,"close":0.6181,"volume":27.899999618530273},{"timestamp":1742365080000,"open":0.6176,"high":0.6178,"low":0.6161,"close":0.6173,"volume":37.79999923706055},{"timestamp":1742365140000,"open":0.6174,"high":0.6174,"low":0.6172,"close":0.6173,"volume":11.699999809265137},{"timestamp":1742365200000,"open":0.6172,"high":0.6185,"low":0.617,"close":0.6173,"volume":27.899999618530273},{"timestamp":1742365260000,"open":0.618,"high":0.6189,"low":0.618,"close":0.6187,"volume":20.700000762939453},{"timestamp":1742365320000,"open":0.6188,"high":0.6195,"low":0.6188,"close":0.6194,"volume":7.199999809265137},{"timestamp":1742365380000,"open":0.6193,"high":0.6193,"low":0.617,"close":0.617,"volume":38.400001525878906},{"timestamp":1742365440000,"open":0.6169,"high":0.6169,"low":0.6152,"close":0.6164,"volume":42.29999923706055},{"timestamp":1742365500000,"open":0.6163,"high":0.617,"low":0.616,"close":0.6164,"volume":27},{"timestamp":1742365560000,"open":0.6165,"high":0.6165,"low":0.6159,"close":0.6162,"volume":27},{"timestamp":1742365620000,"open":0.6161,"high":0.6174,"low":0.615,"close":0.6172,"volume":42.29999923706055},{"timestamp":1742365680000,"open":0.6179,"high":0.6182,"low":0.6171,"close":0.6178,"volume":19.799999237060547},{"timestamp":1742365740000,"open":0.6177,"high":0.6177,"low":0.6171,"close":0.6172,"volume":9.899999618530273},{"timestamp":1742365800000,"open":0.6173,"high":0.6182,"low":0.6163,"close":0.6165,"volume":47.70000076293945},{"timestamp":1742365860000,"open":0.6166,"high":0.6173,"low":0.6151,"close":0.6153,"volume":29.700000762939453},{"timestamp":1742365920000,"open":0.6152,"high":0.6158,"low":0.6143,"close":0.6149,"volume":49.5},{"timestamp":1742365980000,"open":0.6148,"high":0.615,"low":0.6097,"close":0.6097,"volume":60.599998474121094},{"timestamp":1742366040000,"open":0.6096,"high":0.6096,"low":0.6056,"close":0.6065,"volume":106.80000305175781},{"timestamp":1742366100000,"open":0.6066,"high":0.6079,"low":0.6047,"close":0.6068,"volume":76.5},{"timestamp":1742366160000,"open":0.6067,"high":0.6077,"low":0.6039,"close":0.6073,"volume":69.30000305175781},{"timestamp":1742366220000,"open":0.6074,"high":0.6076,"low":0.6063,"close":0.6065,"volume":28.799999237060547},{"timestamp":1742366280000,"open":0.6069,"high":0.608,"low":0.6059,"close":0.6071,"volume":50.400001525878906},{"timestamp":1742366340000,"open":0.6072,"high":0.6084,"low":0.6072,"close":0.6076,"volume":34.20000076293945},{"timestamp":1742366400000,"open":0.6075,"high":0.6081,"low":0.6069,"close":0.6076,"volume":41.400001525878906},{"timestamp":1742366460000,"open":0.6074,"high":0.6075,"low":0.6061,"close":0.6065,"volume":43.20000076293945},{"timestamp":1742366520000,"open":0.6064,"high":0.6065,"low":0.6052,"close":0.6055,"volume":42.29999923706055},{"timestamp":1742366580000,"open":0.6056,"high":0.6082,"low":0.6056,"close":0.6071,"volume":60.29999923706055},{"timestamp":1742366640000,"open":0.6072,"high":0.6072,"low":0.6061,"close":0.6066,"volume":40.5},{"timestamp":1742366700000,"open":0.6067,"high":0.6072,"low":0.6045,"close":0.6046,"volume":47.70000076293945},{"timestamp":1742366760000,"open":0.6051,"high":0.6066,"low":0.605,"close":0.6063,"volume":40.5},{"timestamp":1742366820000,"open":0.6064,"high":0.6067,"low":0.6057,"close":0.606,"volume":27.899999618530273},{"timestamp":1742366880000,"open":0.6062,"high":0.6072,"low":0.6061,"close":0.6062,"volume":20.700000762939453},{"timestamp":1742366940000,"open":0.6063,"high":0.6069,"low":0.6054,"close":0.6063,"volume":41.400001525878906},{"timestamp":1742367000000,"open":0.6064,"high":0.6071,"low":0.6058,"close":0.6063,"volume":31.5},{"timestamp":1742367060000,"open":0.6064,"high":0.609,"low":0.6063,"close":0.6071,"volume":37.79999923706055},{"timestamp":1742367120000,"open":0.6072,"high":0.6073,"low":0.6061,"close":0.6064,"volume":42.29999923706055},{"timestamp":1742367180000,"open":0.6067,"high":0.6074,"low":0.6064,"close":0.6074,"volume":21.600000381469727},{"timestamp":1742367240000,"open":0.6079,"high":0.6088,"low":0.6075,"close":0.6085,"volume":29.700000762939453},{"timestamp":1742367300000,"open":0.6086,"high":0.6091,"low":0.6084,"close":0.6088,"volume":43.20000076293945},{"timestamp":1742367360000,"open":0.6087,"high":0.6094,"low":0.6084,"close":0.6094,"volume":25.200000762939453},{"timestamp":1742367420000,"open":0.6095,"high":0.6095,"low":0.6083,"close":0.6086,"volume":41.400001525878906},{"timestamp":1742367480000,"open":0.6088,"high":0.6098,"low":0.6084,"close":0.6095,"volume":28.799999237060547},{"timestamp":1742367540000,"open":0.6094,"high":0.6096,"low":0.6089,"close":0.6095,"volume":23.399999618530273},{"timestamp":1742367600000,"open":0.6096,"high":0.6098,"low":0.6085,"close":0.6089,"volume":46.79999923706055},{"timestamp":1742367660000,"open":0.6087,"high":0.6092,"low":0.6084,"close":0.6091,"volume":22.5},{"timestamp":1742367720000,"open":0.609,"high":0.609,"low":0.6078,"close":0.608,"volume":15.300000190734863},{"timestamp":1742367780000,"open":0.6081,"high":0.609,"low":0.607,"close":0.6072,"volume":31.5},{"timestamp":1742367840000,"open":0.6071,"high":0.6072,"low":0.6063,"close":0.6067,"volume":44.099998474121094},{"timestamp":1742367900000,"open":0.6066,"high":0.6071,"low":0.6052,"close":0.6055,"volume":26.100000381469727},{"timestamp":1742367960000,"open":0.6056,"high":0.6056,"low":0.6045,"close":0.6046,"volume":27.899999618530273},{"timestamp":1742368020000,"open":0.6045,"high":0.6052,"low":0.6043,"close":0.6046,"volume":43.20000076293945},{"timestamp":1742368080000,"open":0.605,"high":0.605,"low":0.6031,"close":0.6039,"volume":42.29999923706055},{"timestamp":1742368140000,"open":0.604,"high":0.6042,"low":0.6035,"close":0.6035,"volume":15.300000190734863},{"timestamp":1742368200000,"open":0.6034,"high":0.6042,"low":0.6034,"close":0.6038,"volume":34.20000076293945},{"timestamp":1742368260000,"open":0.6039,"high":0.6039,"low":0.6022,"close":0.6025,"volume":27.899999618530273},{"timestamp":1742368320000,"open":0.6026,"high":0.6032,"low":0.601,"close":0.6012,"volume":43.20000076293945},{"timestamp":1742368380000,"open":0.6013,"high":0.6027,"low":0.6009,"close":0.6013,"volume":45},{"timestamp":1742368440000,"open":0.6014,"high":0.6015,"low":0.6004,"close":0.6007,"volume":34.20000076293945},{"timestamp":1742368500000,"open":0.6009,"high":0.6033,"low":0.6009,"close":0.6024,"volume":53.400001525878906},{"timestamp":1742368560000,"open":0.6023,"high":0.6029,"low":0.6021,"close":0.6025,"volume":29.700000762939453},{"timestamp":1742368620000,"open":0.6024,"high":0.6027,"low":0.6021,"close":0.6027,"volume":18.899999618530273},{"timestamp":1742368680000,"open":0.6025,"high":0.6029,"low":0.6013,"close":0.6023,"volume":32.400001525878906},{"timestamp":1742368740000,"open":0.6024,"high":0.6032,"low":0.602,"close":0.6032,"volume":27.899999618530273},{"timestamp":1742368800000,"open":0.6031,"high":0.604,"low":0.6025,"close":0.6037,"volume":39.599998474121094},{"timestamp":1742368860000,"open":0.6034,"high":0.6046,"low":0.6032,"close":0.6041,"volume":21.600000381469727},{"timestamp":1742368920000,"open":0.604,"high":0.6047,"low":0.604,"close":0.6045,"volume":23.399999618530273},{"timestamp":1742368980000,"open":0.6046,"high":0.6046,"low":0.6042,"close":0.6044,"volume":16.200000762939453},{"timestamp":1742369040000,"open":0.6043,"high":0.6048,"low":0.6041,"close":0.6043,"volume":31.5},{"timestamp":1742369100000,"open":0.6044,"high":0.6059,"low":0.6043,"close":0.6056,"volume":29.700000762939453},{"timestamp":1742369160000,"open":0.6055,"high":0.6056,"low":0.6044,"close":0.6048,"volume":24.299999237060547},{"timestamp":1742369220000,"open":0.6047,"high":0.6047,"low":0.6044,"close":0.6046,"volume":16.200000762939453},{"timestamp":1742369280000,"open":0.6045,"high":0.6047,"low":0.6042,"close":0.6043,"volume":11.699999809265137},{"timestamp":1742369340000,"open":0.6044,"high":0.6053,"low":0.6042,"close":0.6051,"volume":27},{"timestamp":1742369400000,"open":0.6052,"high":0.6066,"low":0.6052,"close":0.6052,"volume":26.700000762939453},{"timestamp":1742369460000,"open":0.6051,"high":0.6051,"low":0.6036,"close":0.6043,"volume":33},{"timestamp":1742369520000,"open":0.6044,"high":0.6058,"low":0.6044,"close":0.6054,"volume":20.700000762939453},{"timestamp":1742369580000,"open":0.6055,"high":0.6058,"low":0.6041,"close":0.6042,"volume":19.799999237060547},{"timestamp":1742369640000,"open":0.6044,"high":0.6047,"low":0.6031,"close":0.6045,"volume":22.5},{"timestamp":1742369700000,"open":0.6044,"high":0.605,"low":0.6041,"close":0.6042,"volume":19.799999237060547},{"timestamp":1742369760000,"open":0.6041,"high":0.6047,"low":0.6038,"close":0.6041,"volume":18},{"timestamp":1742369820000,"open":0.6042,"high":0.6042,"low":0.602,"close":0.6021,"volume":36},{"timestamp":1742369880000,"open":0.6022,"high":0.6032,"low":0.6021,"close":0.6031,"volume":27},{"timestamp":1742369940000,"open":0.6032,"high":0.6032,"low":0.6029,"close":0.603,"volume":11.699999809265137},{"timestamp":1742370000000,"open":0.6031,"high":0.604,"low":0.6029,"close":0.6039,"volume":28.799999237060547},{"timestamp":1742370060000,"open":0.6038,"high":0.6046,"low":0.6033,"close":0.6035,"volume":26.100000381469727},{"timestamp":1742370120000,"open":0.604,"high":0.6044,"low":0.6023,"close":0.6023,"volume":29.700000762939453},{"timestamp":1742370180000,"open":0.6022,"high":0.6022,"low":0.6011,"close":0.602,"volume":29.700000762939453},{"timestamp":1742370240000,"open":0.6019,"high":0.6026,"low":0.6009,"close":0.6022,"volume":32.400001525878906},{"timestamp":1742370300000,"open":0.6023,"high":0.6025,"low":0.6013,"close":0.6014,"volume":18},{"timestamp":1742370360000,"open":0.6015,"high":0.6021,"low":0.6015,"close":0.6021,"volume":19.799999237060547},{"timestamp":1742370420000,"open":0.602,"high":0.6023,"low":0.6016,"close":0.6016,"volume":24.299999237060547},{"timestamp":1742370480000,"open":0.6015,"high":0.6016,"low":0.6008,"close":0.6012,"volume":20.700000762939453},{"timestamp":1742370540000,"open":0.6013,"high":0.6015,"low":0.601,"close":0.6014,"volume":29.700000762939453},{"timestamp":1742370600000,"open":0.6015,"high":0.6019,"low":0.6008,"close":0.6016,"volume":29.700000762939453},{"timestamp":1742370660000,"open":0.6015,"high":0.6015,"low":0.5993,"close":0.6002,"volume":36.900001525878906},{"timestamp":1742370720000,"open":0.6001,"high":0.6001,"low":0.5989,"close":0.599,"volume":40.5},{"timestamp":1742370780000,"open":0.5991,"high":0.6004,"low":0.5988,"close":0.5994,"volume":32.400001525878906},{"timestamp":1742370840000,"open":0.5993,"high":0.5994,"low":0.5972,"close":0.5972,"volume":42.599998474121094},{"timestamp":1742370900000,"open":0.5973,"high":0.5986,"low":0.5969,"close":0.597,"volume":40.5},{"timestamp":1742370960000,"open":0.5971,"high":0.5979,"low":0.597,"close":0.5975,"volume":27},{"timestamp":1742371020000,"open":0.5976,"high":0.5977,"low":0.5967,"close":0.5971,"volume":31.5},{"timestamp":1742371080000,"open":0.5973,"high":0.5975,"low":0.5963,"close":0.5972,"volume":32.400001525878906},{"timestamp":1742371140000,"open":0.5971,"high":0.5982,"low":0.5965,"close":0.5981,"volume":27},{"timestamp":1742371200000,"open":0.5984,"high":0.5988,"low":0.598,"close":0.598,"volume":22.5},{"timestamp":1742371260000,"open":0.5981,"high":0.5981,"low":0.5972,"close":0.5972,"volume":18.899999618530273},{"timestamp":1742371320000,"open":0.5973,"high":0.5986,"low":0.5972,"close":0.5985,"volume":26.100000381469727},{"timestamp":1742371380000,"open":0.5986,"high":0.601,"low":0.5986,"close":0.6002,"volume":56.70000076293945},{"timestamp":1742371440000,"open":0.6003,"high":0.6005,"low":0.5994,"close":0.6004,"volume":31.5},{"timestamp":1742371500000,"open":0.6003,"high":0.6009,"low":0.6,"close":0.6008,"volume":26.100000381469727},{"timestamp":1742371560000,"open":0.6002,"high":0.602,"low":0.6002,"close":0.602,"volume":22.799999237060547},{"timestamp":1742371620000,"open":0.6019,"high":0.6024,"low":0.6013,"close":0.6024,"volume":18},{"timestamp":1742371680000,"open":0.6023,"high":0.6031,"low":0.6018,"close":0.6019,"volume":28.799999237060547},{"timestamp":1742371740000,"open":0.6018,"high":0.6032,"low":0.6016,"close":0.6032,"volume":31.5},{"timestamp":1742371800000,"open":0.603,"high":0.6031,"low":0.6023,"close":0.6029,"volume":16.200000762939453},{"timestamp":1742371860000,"open":0.6027,"high":0.6039,"low":0.6025,"close":0.6036,"volume":20.700000762939453},{"timestamp":1742371920000,"open":0.6037,"high":0.6037,"low":0.6029,"close":0.6033,"volume":31.5},{"timestamp":1742371980000,"open":0.6034,"high":0.604,"low":0.6034,"close":0.6039,"volume":20.700000762939453},{"timestamp":1742372040000,"open":0.603,"high":0.6034,"low":0.6025,"close":0.6029,"volume":19.799999237060547},{"timestamp":1742372100000,"open":0.603,"high":0.6038,"low":0.6016,"close":0.6033,"volume":35.70000076293945},{"timestamp":1742372160000,"open":0.6034,"high":0.604,"low":0.603,"close":0.6033,"volume":26.100000381469727},{"timestamp":1742372220000,"open":0.6034,"high":0.604,"low":0.6031,"close":0.6034,"volume":26.100000381469727},{"timestamp":1742372280000,"open":0.6035,"high":0.6046,"low":0.6035,"close":0.6044,"volume":18},{"timestamp":1742372340000,"open":0.6042,"high":0.6044,"low":0.6023,"close":0.6025,"volume":21.600000381469727},{"timestamp":1742372400000,"open":0.602,"high":0.6031,"low":0.602,"close":0.6026,"volume":22.5},{"timestamp":1742372460000,"open":0.6025,"high":0.6025,"low":0.6012,"close":0.6012,"volume":32.400001525878906},{"timestamp":1742372520000,"open":0.6013,"high":0.6015,"low":0.6008,"close":0.6015,"volume":21.600000381469727},{"timestamp":1742372580000,"open":0.6018,"high":0.6037,"low":0.6014,"close":0.6034,"volume":32.400001525878906},{"timestamp":1742372640000,"open":0.6035,"high":0.6035,"low":0.6024,"close":0.6024,"volume":20.700000762939453},{"timestamp":1742372700000,"open":0.6025,"high":0.6046,"low":0.6023,"close":0.6045,"volume":24.299999237060547},{"timestamp":1742372760000,"open":0.6046,"high":0.6056,"low":0.6043,"close":0.6045,"volume":36},{"timestamp":1742372820000,"open":0.6044,"high":0.6046,"low":0.6038,"close":0.604,"volume":26.100000381469727},{"timestamp":1742372880000,"open":0.6041,"high":0.6056,"low":0.6041,"close":0.6056,"volume":23.399999618530273},{"timestamp":1742372940000,"open":0.6057,"high":0.6058,"low":0.604,"close":0.6043,"volume":32.400001525878906},{"timestamp":1742373000000,"open":0.6042,"high":0.6045,"low":0.603,"close":0.6031,"volume":24.299999237060547},{"timestamp":1742373060000,"open":0.603,"high":0.6032,"low":0.6024,"close":0.6026,"volume":27},{"timestamp":1742373120000,"open":0.6027,"high":0.6027,"low":0.6007,"close":0.6011,"volume":46.79999923706055},{"timestamp":1742373180000,"open":0.601,"high":0.6013,"low":0.5995,"close":0.5996,"volume":48.29999923706055},{"timestamp":1742373240000,"open":0.5995,"high":0.5996,"low":0.5946,"close":0.5951,"volume":76.5},{"timestamp":1742373300000,"open":0.5953,"high":0.5955,"low":0.5929,"close":0.5938,"volume":92.69999694824219},{"timestamp":1742373360000,"open":0.5937,"high":0.5942,"low":0.592,"close":0.5933,"volume":63},{"timestamp":1742373420000,"open":0.5934,"high":0.5937,"low":0.5881,"close":0.5881,"volume":75},{"timestamp":1742373480000,"open":0.5879,"high":0.5881,"low":0.5842,"close":0.5869,"volume":102.30000305175781},{"timestamp":1742373540000,"open":0.587,"high":0.5871,"low":0.5848,"close":0.5852,"volume":76.5},{"timestamp":1742373600000,"open":0.5851,"high":0.5858,"low":0.5819,"close":0.5821,"volume":82.19999694824219},{"timestamp":1742373660000,"open":0.5819,"high":0.5821,"low":0.5797,"close":0.5798,"volume":63.900001525878906},{"timestamp":1742373720000,"open":0.5799,"high":0.5809,"low":0.5762,"close":0.5775,"volume":88.19999694824219},{"timestamp":1742373780000,"open":0.5774,"high":0.5803,"low":0.577,"close":0.5789,"volume":63.900001525878906},{"timestamp":1742373840000,"open":0.5788,"high":0.5799,"low":0.578,"close":0.5784,"volume":51.29999923706055},{"timestamp":1742373900000,"open":0.5785,"high":0.5806,"low":0.5784,"close":0.5793,"volume":61.20000076293945},{"timestamp":1742373960000,"open":0.5792,"high":0.5809,"low":0.5789,"close":0.5806,"volume":71.0999984741211},{"timestamp":1742374020000,"open":0.5805,"high":0.581,"low":0.5777,"close":0.5778,"volume":57.599998474121094},{"timestamp":1742374080000,"open":0.5774,"high":0.5774,"low":0.5694,"close":0.5714,"volume":89.4000015258789},{"timestamp":1742374140000,"open":0.5715,"high":0.5726,"low":0.5703,"close":0.5706,"volume":72},{"timestamp":1742374200000,"open":0.5705,"high":0.5725,"low":0.5696,"close":0.5709,"volume":72},{"timestamp":1742374260000,"open":0.5708,"high":0.5715,"low":0.57,"close":0.5702,"volume":73.5},{"timestamp":1742374320000,"open":0.5703,"high":0.5737,"low":0.5703,"close":0.5733,"volume":64.80000305175781},{"timestamp":1742374380000,"open":0.5732,"high":0.5733,"low":0.5713,"close":0.5723,"volume":60.29999923706055},{"timestamp":1742374440000,"open":0.5722,"high":0.5745,"low":0.5722,"close":0.5736,"volume":62.099998474121094},{"timestamp":1742374500000,"open":0.5735,"high":0.5741,"low":0.573,"close":0.5732,"volume":36.900001525878906},{"timestamp":1742374560000,"open":0.5731,"high":0.5743,"low":0.5729,"close":0.573,"volume":48.599998474121094},{"timestamp":1742374620000,"open":0.5729,"high":0.5732,"low":0.5723,"close":0.5731,"volume":20.700000762939453},{"timestamp":1742374680000,"open":0.5732,"high":0.5739,"low":0.5729,"close":0.5732,"volume":31.5},{"timestamp":1742374740000,"open":0.5731,"high":0.5752,"low":0.5731,"close":0.5749,"volume":32.400001525878906},{"timestamp":1742374800000,"open":0.5743,"high":0.5763,"low":0.5741,"close":0.575,"volume":73.80000305175781},{"timestamp":1742374860000,"open":0.5753,"high":0.5782,"low":0.5752,"close":0.577,"volume":68.4000015258789},{"timestamp":1742374920000,"open":0.5771,"high":0.5775,"low":0.574,"close":0.574,"volume":45},{"timestamp":1742374980000,"open":0.5741,"high":0.5749,"low":0.5728,"close":0.5732,"volume":49.5},{"timestamp":1742375040000,"open":0.5733,"high":0.5735,"low":0.572,"close":0.5729,"volume":53.099998474121094},{"timestamp":1742375100000,"open":0.5727,"high":0.5752,"low":0.5716,"close":0.5748,"volume":54.900001525878906},{"timestamp":1742375160000,"open":0.5749,"high":0.575,"low":0.5738,"close":0.5747,"volume":27.899999618530273},{"timestamp":1742375220000,"open":0.5746,"high":0.5755,"low":0.5744,"close":0.5751,"volume":39.900001525878906},{"timestamp":1742375280000,"open":0.5752,"high":0.5771,"low":0.5752,"close":0.5766,"volume":40.5},{"timestamp":1742375340000,"open":0.5767,"high":0.5777,"low":0.5765,"close":0.5776,"volume":27},{"timestamp":1742375400000,"open":0.5775,"high":0.579,"low":0.5773,"close":0.579,"volume":46.79999923706055},{"timestamp":1742375460000,"open":0.5788,"high":0.5788,"low":0.577,"close":0.5771,"volume":54.29999923706055},{"timestamp":1742375520000,"open":0.577,"high":0.5777,"low":0.5768,"close":0.5775,"volume":22.5},{"timestamp":1742375580000,"open":0.5774,"high":0.5774,"low":0.5752,"close":0.5756,"volume":37.79999923706055},{"timestamp":1742375640000,"open":0.5757,"high":0.576,"low":0.5747,"close":0.5758,"volume":35.099998474121094},{"timestamp":1742375700000,"open":0.5757,"high":0.5758,"low":0.5744,"close":0.5744,"volume":26.399999618530273},{"timestamp":1742375760000,"open":0.5745,"high":0.5757,"low":0.5736,"close":0.5746,"volume":37.5},{"timestamp":1742375820000,"open":0.5747,"high":0.5766,"low":0.5746,"close":0.5765,"volume":40.5},{"timestamp":1742375880000,"open":0.5766,"high":0.5769,"low":0.5755,"close":0.5756,"volume":27.899999618530273},{"timestamp":1742375940000,"open":0.5757,"high":0.5757,"low":0.5755,"close":0.5755,"volume":4.5},{"timestamp":1742376000000,"open":0.5751,"high":0.5753,"low":0.5745,"close":0.5747,"volume":39.599998474121094},{"timestamp":1742376060000,"open":0.5746,"high":0.576,"low":0.5746,"close":0.576,"volume":25.200000762939453},{"timestamp":1742376120000,"open":0.5759,"high":0.5759,"low":0.5748,"close":0.5749,"volume":28.5},{"timestamp":1742376180000,"open":0.5748,"high":0.5749,"low":0.5748,"close":0.5749,"volume":1.7999999523162842},{"timestamp":1742376240000,"open":0.5746,"high":0.5746,"low":0.5727,"close":0.5736,"volume":36},{"timestamp":1742376300000,"open":0.5735,"high":0.5736,"low":0.5724,"close":0.5728,"volume":22.5},{"timestamp":1742376360000,"open":0.5731,"high":0.5737,"low":0.5726,"close":0.573,"volume":19.799999237060547},{"timestamp":1742376420000,"open":0.5731,"high":0.5739,"low":0.5731,"close":0.5738,"volume":26.100000381469727},{"timestamp":1742376480000,"open":0.5737,"high":0.5739,"low":0.5733,"close":0.5738,"volume":19.799999237060547},{"timestamp":1742376540000,"open":0.5737,"high":0.5738,"low":0.5717,"close":0.5722,"volume":30.600000381469727},{"timestamp":1742376600000,"open":0.5719,"high":0.5747,"low":0.5717,"close":0.574,"volume":52.20000076293945},{"timestamp":1742376660000,"open":0.5741,"high":0.5748,"low":0.5738,"close":0.5746,"volume":28.799999237060547},{"timestamp":1742376720000,"open":0.5745,"high":0.5754,"low":0.5745,"close":0.5746,"volume":40.5},{"timestamp":1742376780000,"open":0.5745,"high":0.5746,"low":0.5714,"close":0.5714,"volume":31.5},{"timestamp":1742376840000,"open":0.5715,"high":0.5718,"low":0.5703,"close":0.5718,"volume":54},{"timestamp":1742376900000,"open":0.5717,"high":0.5723,"low":0.5715,"close":0.5719,"volume":18.299999237060547},{"timestamp":1742376960000,"open":0.572,"high":0.572,"low":0.5716,"close":0.5719,"volume":18.299999237060547},{"timestamp":1742377020000,"open":0.572,"high":0.5751,"low":0.572,"close":0.574,"volume":51.29999923706055},{"timestamp":1742377080000,"open":0.5741,"high":0.5743,"low":0.5723,"close":0.574,"volume":31.5},{"timestamp":1742377140000,"open":0.5747,"high":0.5749,"low":0.574,"close":0.574,"volume":33.29999923706055},{"timestamp":1742377200000,"open":0.5739,"high":0.574,"low":0.5737,"close":0.574,"volume":5.400000095367432},{"timestamp":1742377260000,"open":0.5739,"high":0.5739,"low":0.5739,"close":0.5739,"volume":0.8999999761581421},{"timestamp":1742377320000,"open":0.5738,"high":0.5738,"low":0.5713,"close":0.5716,"volume":19.799999237060547},{"timestamp":1742377380000,"open":0.5715,"high":0.5721,"low":0.5706,"close":0.5706,"volume":24.299999237060547},{"timestamp":1742377440000,"open":0.5704,"high":0.5704,"low":0.5646,"close":0.5647,"volume":63.599998474121094},{"timestamp":1742377500000,"open":0.5648,"high":0.5667,"low":0.5647,"close":0.5661,"volume":53.099998474121094},{"timestamp":1742377560000,"open":0.5658,"high":0.5675,"low":0.5657,"close":0.5664,"volume":62.099998474121094},{"timestamp":1742377620000,"open":0.5666,"high":0.5674,"low":0.5661,"close":0.5674,"volume":41.400001525878906},{"timestamp":1742377680000,"open":0.5673,"high":0.5684,"low":0.5669,"close":0.5684,"volume":44.400001525878906},{"timestamp":1742377740000,"open":0.5683,"high":0.5683,"low":0.5672,"close":0.5683,"volume":26.100000381469727},{"timestamp":1742377800000,"open":0.5687,"high":0.5694,"low":0.5683,"close":0.569,"volume":61.20000076293945},{"timestamp":1742377860000,"open":0.5691,"high":0.5699,"low":0.5687,"close":0.5697,"volume":54.599998474121094},{"timestamp":1742377920000,"open":0.5698,"high":0.5698,"low":0.5683,"close":0.5696,"volume":53.099998474121094},{"timestamp":1742377980000,"open":0.5697,"high":0.5699,"low":0.5692,"close":0.5698,"volume":35.099998474121094},{"timestamp":1742378040000,"open":0.5697,"high":0.5698,"low":0.5687,"close":0.5688,"volume":12.600000381469727},{"timestamp":1742378100000,"open":0.5687,"high":0.5687,"low":0.5677,"close":0.5682,"volume":49.5},{"timestamp":1742378160000,"open":0.5681,"high":0.5691,"low":0.5681,"close":0.5689,"volume":18.899999618530273},{"timestamp":1742378220000,"open":0.569,"high":0.5696,"low":0.5679,"close":0.5681,"volume":36.29999923706055},{"timestamp":1742378280000,"open":0.5682,"high":0.5685,"low":0.5676,"close":0.5681,"volume":37.79999923706055},{"timestamp":1742378340000,"open":0.5682,"high":0.5684,"low":0.5681,"close":0.5682,"volume":24.299999237060547},{"timestamp":1742378400000,"open":0.5683,"high":0.5708,"low":0.5678,"close":0.5708,"volume":43.20000076293945},{"timestamp":1742378460000,"open":0.5709,"high":0.5709,"low":0.5694,"close":0.5699,"volume":36.900001525878906},{"timestamp":1742378520000,"open":0.5698,"high":0.5712,"low":0.5693,"close":0.5711,"volume":56.70000076293945},{"timestamp":1742378580000,"open":0.571,"high":0.5712,"low":0.57,"close":0.5706,"volume":33.599998474121094},{"timestamp":1742378640000,"open":0.5707,"high":0.5713,"low":0.5702,"close":0.5711,"volume":16.200000762939453},{"timestamp":1742378700000,"open":0.5712,"high":0.5712,"low":0.5708,"close":0.5709,"volume":13.5},{"timestamp":1742378760000,"open":0.571,"high":0.571,"low":0.5688,"close":0.5694,"volume":33},{"timestamp":1742378820000,"open":0.5702,"high":0.5708,"low":0.5697,"close":0.5707,"volume":25.200000762939453},{"timestamp":1742378880000,"open":0.5706,"high":0.571,"low":0.57,"close":0.5706,"volume":26.100000381469727},{"timestamp":1742378940000,"open":0.5705,"high":0.5705,"low":0.5691,"close":0.5691,"volume":17.100000381469727},{"timestamp":1742379000000,"open":0.569,"high":0.5691,"low":0.5685,"close":0.5687,"volume":22.5},{"timestamp":1742379060000,"open":0.5688,"high":0.5691,"low":0.5674,"close":0.5676,"volume":36.900001525878906},{"timestamp":1742379120000,"open":0.5677,"high":0.5694,"low":0.5677,"close":0.5694,"volume":9.300000190734863},{"timestamp":1742379180000,"open":0.5693,"high":0.5693,"low":0.5676,"close":0.5676,"volume":36.900001525878906},{"timestamp":1742379240000,"open":0.5677,"high":0.5682,"low":0.5676,"close":0.5679,"volume":14.399999618530273},{"timestamp":1742379300000,"open":0.568,"high":0.569,"low":0.568,"close":0.5687,"volume":22.5},{"timestamp":1742379360000,"open":0.5688,"high":0.5688,"low":0.5668,"close":0.5668,"volume":24.299999237060547},{"timestamp":1742379420000,"open":0.5667,"high":0.5674,"low":0.566,"close":0.5661,"volume":36.900001525878906},{"timestamp":1742379480000,"open":0.5662,"high":0.5664,"low":0.5648,"close":0.565,"volume":49.5},{"timestamp":1742379540000,"open":0.5649,"high":0.567,"low":0.5649,"close":0.567,"volume":53.099998474121094},{"timestamp":1742379600000,"open":0.5669,"high":0.5673,"low":0.5667,"close":0.5671,"volume":21.600000381469727},{"timestamp":1742379660000,"open":0.567,"high":0.5672,"low":0.566,"close":0.567,"volume":27.899999618530273},{"timestamp":1742379720000,"open":0.5672,"high":0.5682,"low":0.5671,"close":0.5681,"volume":13.5},{"timestamp":1742379780000,"open":0.5682,"high":0.5693,"low":0.5681,"close":0.569,"volume":33.29999923706055},{"timestamp":1742379840000,"open":0.5689,"high":0.5689,"low":0.568,"close":0.5683,"volume":29.700000762939453},{"timestamp":1742379900000,"open":0.5684,"high":0.5692,"low":0.5683,"close":0.5688,"volume":15.300000190734863},{"timestamp":1742379960000,"open":0.5687,"high":0.569,"low":0.5682,"close":0.5686,"volume":21.600000381469727},{"timestamp":1742380020000,"open":0.5689,"high":0.5691,"low":0.5687,"close":0.569,"volume":22.5},{"timestamp":1742380080000,"open":0.5689,"high":0.5692,"low":0.5681,"close":0.5681,"volume":19.799999237060547},{"timestamp":1742380140000,"open":0.568,"high":0.5682,"low":0.5677,"close":0.5682,"volume":14.399999618530273},{"timestamp":1742380200000,"open":0.5681,"high":0.5683,"low":0.568,"close":0.5682,"volume":6.300000190734863},{"timestamp":1742380260000,"open":0.5683,"high":0.5774,"low":0.5683,"close":0.5709,"volume":119.69999694824219},{"timestamp":1742380320000,"open":0.571,"high":0.5718,"low":0.5707,"close":0.5711,"volume":73.80000305175781},{"timestamp":1742380380000,"open":0.5712,"high":0.5728,"low":0.5711,"close":0.572,"volume":54},{"timestamp":1742380440000,"open":0.5719,"high":0.5724,"low":0.5712,"close":0.572,"volume":67.5},{"timestamp":1742380500000,"open":0.5719,"high":0.5726,"low":0.5705,"close":0.5706,"volume":66.5999984741211},{"timestamp":1742380560000,"open":0.5705,"high":0.5714,"low":0.5699,"close":0.5712,"volume":76.5},{"timestamp":1742380620000,"open":0.5711,"high":0.5714,"low":0.5702,"close":0.5713,"volume":38.70000076293945},{"timestamp":1742380680000,"open":0.5712,"high":0.5718,"low":0.5706,"close":0.5713,"volume":43.20000076293945},{"timestamp":1742380740000,"open":0.5712,"high":0.5718,"low":0.5707,"close":0.5709,"volume":35.099998474121094},{"timestamp":1742380800000,"open":0.5708,"high":0.5717,"low":0.5698,"close":0.5699,"volume":36},{"timestamp":1742380860000,"open":0.57,"high":0.5708,"low":0.5699,"close":0.5704,"volume":48.900001525878906},{"timestamp":1742380920000,"open":0.5703,"high":0.5711,"low":0.5702,"close":0.5703,"volume":25.200000762939453},{"timestamp":1742380980000,"open":0.5702,"high":0.5706,"low":0.5689,"close":0.5689,"volume":21.600000381469727},{"timestamp":1742381040000,"open":0.569,"high":0.5717,"low":0.5689,"close":0.5711,"volume":46.79999923706055},{"timestamp":1742381100000,"open":0.571,"high":0.571,"low":0.5699,"close":0.5702,"volume":37.79999923706055},{"timestamp":1742381160000,"open":0.5701,"high":0.5774,"low":0.5701,"close":0.5759,"volume":69.30000305175781},{"timestamp":1742381220000,"open":0.5758,"high":0.5759,"low":0.5748,"close":0.5757,"volume":44.099998474121094},{"timestamp":1742381280000,"open":0.5758,"high":0.5788,"low":0.5753,"close":0.5767,"volume":54.900001525878906},{"timestamp":1742381340000,"open":0.5768,"high":0.5775,"low":0.5766,"close":0.5775,"volume":34.20000076293945},{"timestamp":1742381400000,"open":0.5774,"high":0.5774,"low":0.5746,"close":0.5746,"volume":44.099998474121094},{"timestamp":1742381460000,"open":0.5747,"high":0.5748,"low":0.5734,"close":0.5738,"volume":36.900001525878906},{"timestamp":1742381520000,"open":0.5739,"high":0.5749,"low":0.5736,"close":0.5741,"volume":28.799999237060547},{"timestamp":1742381580000,"open":0.574,"high":0.5801,"low":0.574,"close":0.5798,"volume":83.4000015258789},{"timestamp":1742381640000,"open":0.5793,"high":0.5797,"low":0.5775,"close":0.578,"volume":47.70000076293945},{"timestamp":1742381700000,"open":0.5779,"high":0.5779,"low":0.5768,"close":0.5771,"volume":33.29999923706055},{"timestamp":1742381760000,"open":0.577,"high":0.5773,"low":0.5756,"close":0.5759,"volume":30.600000381469727},{"timestamp":1742381820000,"open":0.576,"high":0.5767,"low":0.576,"close":0.5763,"volume":27},{"timestamp":1742381880000,"open":0.5762,"high":0.577,"low":0.5761,"close":0.5762,"volume":33.29999923706055},{"timestamp":1742381940000,"open":0.576,"high":0.5766,"low":0.5756,"close":0.5762,"volume":23.399999618530273},{"timestamp":1742382000000,"open":0.5763,"high":0.5764,"low":0.5746,"close":0.5749,"volume":42.29999923706055},{"timestamp":1742382060000,"open":0.5748,"high":0.5752,"low":0.5743,"close":0.5748,"volume":36.599998474121094},{"timestamp":1742382120000,"open":0.5749,"high":0.5751,"low":0.5737,"close":0.5749,"volume":47.400001525878906},{"timestamp":1742382180000,"open":0.5748,"high":0.5751,"low":0.5736,"close":0.5736,"volume":37.79999923706055},{"timestamp":1742382240000,"open":0.5733,"high":0.575,"low":0.5729,"close":0.5746,"volume":52.20000076293945},{"timestamp":1742382300000,"open":0.5745,"high":0.5759,"low":0.574,"close":0.5757,"volume":36.900001525878906},{"timestamp":1742382360000,"open":0.5758,"high":0.5767,"low":0.5757,"close":0.5758,"volume":39.599998474121094},{"timestamp":1742382420000,"open":0.5757,"high":0.577,"low":0.5757,"close":0.5764,"volume":13.5},{"timestamp":1742382480000,"open":0.5765,"high":0.5773,"low":0.5764,"close":0.5772,"volume":9},{"timestamp":1742382540000,"open":0.5773,"high":0.5773,"low":0.5764,"close":0.577,"volume":14.399999618530273},{"timestamp":1742382600000,"open":0.5771,"high":0.5775,"low":0.577,"close":0.577,"volume":27},{"timestamp":1742382660000,"open":0.5771,"high":0.5773,"low":0.577,"close":0.5772,"volume":14.399999618530273},{"timestamp":1742382720000,"open":0.5774,"high":0.5774,"low":0.5772,"close":0.5774,"volume":17.100000381469727},{"timestamp":1742382780000,"open":0.5773,"high":0.5775,"low":0.5773,"close":0.5775,"volume":8.100000381469727},{"timestamp":1742382840000,"open":0.5778,"high":0.5802,"low":0.5778,"close":0.58,"volume":53.099998474121094},{"timestamp":1742382900000,"open":0.5801,"high":0.5809,"low":0.5781,"close":0.5783,"volume":72},{"timestamp":1742382960000,"open":0.5782,"high":0.5782,"low":0.575,"close":0.5756,"volume":60.29999923706055},{"timestamp":1742383020000,"open":0.5757,"high":0.5761,"low":0.5749,"close":0.5759,"volume":10.800000190734863},{"timestamp":1742383080000,"open":0.576,"high":0.5765,"low":0.5759,"close":0.576,"volume":11.699999809265137},{"timestamp":1742383140000,"open":0.5761,"high":0.5762,"low":0.576,"close":0.576,"volume":9},{"timestamp":1742383200000,"open":0.5759,"high":0.576,"low":0.5751,"close":0.5758,"volume":17.100000381469727},{"timestamp":1742383260000,"open":0.5759,"high":0.5768,"low":0.5758,"close":0.5766,"volume":13.5},{"timestamp":1742383320000,"open":0.5765,"high":0.5766,"low":0.5759,"close":0.5763,"volume":25.200000762939453},{"timestamp":1742383380000,"open":0.5764,"high":0.5772,"low":0.5764,"close":0.5769,"volume":25.200000762939453},{"timestamp":1742383440000,"open":0.5768,"high":0.5778,"low":0.5768,"close":0.5778,"volume":15.300000190734863},{"timestamp":1742383500000,"open":0.5777,"high":0.5803,"low":0.5777,"close":0.5799,"volume":39.599998474121094},{"timestamp":1742383560000,"open":0.58,"high":0.5811,"low":0.5786,"close":0.5797,"volume":57.29999923706055},{"timestamp":1742383620000,"open":0.5798,"high":0.5799,"low":0.5785,"close":0.579,"volume":37.20000076293945},{"timestamp":1742383680000,"open":0.5789,"high":0.5797,"low":0.5787,"close":0.5791,"volume":13.5},{"timestamp":1742383740000,"open":0.5792,"high":0.5799,"low":0.5789,"close":0.5798,"volume":26.100000381469727},{"timestamp":1742383800000,"open":0.5795,"high":0.5808,"low":0.5789,"close":0.5807,"volume":37.79999923706055},{"timestamp":1742383860000,"open":0.5806,"high":0.5808,"low":0.5788,"close":0.5788,"volume":20.700000762939453},{"timestamp":1742383920000,"open":0.5789,"high":0.5789,"low":0.577,"close":0.5778,"volume":34.20000076293945},{"timestamp":1742383980000,"open":0.578,"high":0.5781,"low":0.5767,"close":0.5767,"volume":18.899999618530273},{"timestamp":1742384040000,"open":0.5765,"high":0.5765,"low":0.5757,"close":0.576,"volume":20.700000762939453},{"timestamp":1742384100000,"open":0.5759,"high":0.5762,"low":0.5757,"close":0.5757,"volume":12.600000381469727},{"timestamp":1742384160000,"open":0.5758,"high":0.5776,"low":0.5757,"close":0.5761,"volume":42.29999923706055},{"timestamp":1742384220000,"open":0.5763,"high":0.578,"low":0.5763,"close":0.578,"volume":54},{"timestamp":1742384280000,"open":0.5781,"high":0.5781,"low":0.5771,"close":0.5772,"volume":31.200000762939453},{"timestamp":1742384340000,"open":0.5771,"high":0.5782,"low":0.5769,"close":0.5781,"volume":26.100000381469727},{"timestamp":1742384400000,"open":0.578,"high":0.5782,"low":0.5774,"close":0.5774,"volume":18.899999618530273},{"timestamp":1742384460000,"open":0.5771,"high":0.5776,"low":0.5766,"close":0.5776,"volume":33.29999923706055},{"timestamp":1742384520000,"open":0.5775,"high":0.5775,"low":0.5759,"close":0.576,"volume":36.900001525878906},{"timestamp":1742384580000,"open":0.5759,"high":0.5759,"low":0.5746,"close":0.5746,"volume":30.600000381469727},{"timestamp":1742384640000,"open":0.5747,"high":0.5747,"low":0.5727,"close":0.5738,"volume":50.400001525878906},{"timestamp":1742384700000,"open":0.5739,"high":0.5739,"low":0.5736,"close":0.5737,"volume":24.299999237060547},{"timestamp":1742384760000,"open":0.5736,"high":0.5738,"low":0.5719,"close":0.5726,"volume":43.20000076293945},{"timestamp":1742384820000,"open":0.5725,"high":0.573,"low":0.5717,"close":0.5728,"volume":32.400001525878906},{"timestamp":1742384880000,"open":0.5726,"high":0.5726,"low":0.5717,"close":0.5717,"volume":19.799999237060547},{"timestamp":1742384940000,"open":0.5716,"high":0.5739,"low":0.5716,"close":0.573,"volume":35.099998474121094},{"timestamp":1742385000000,"open":0.5729,"high":0.5732,"low":0.5726,"close":0.5726,"volume":24.299999237060547},{"timestamp":1742385060000,"open":0.5727,"high":0.574,"low":0.5726,"close":0.5738,"volume":21.600000381469727},{"timestamp":1742385120000,"open":0.5739,"high":0.5743,"low":0.5737,"close":0.5743,"volume":28.799999237060547},{"timestamp":1742385180000,"open":0.5746,"high":0.5752,"low":0.5746,"close":0.5747,"volume":10.800000190734863},{"timestamp":1742385240000,"open":0.5744,"high":0.575,"low":0.5737,"close":0.5749,"volume":30.600000381469727},{"timestamp":1742385300000,"open":0.5751,"high":0.5758,"low":0.5747,"close":0.5747,"volume":22.5},{"timestamp":1742385360000,"open":0.5748,"high":0.5754,"low":0.5747,"close":0.5747,"volume":23.399999618530273},{"timestamp":1742385420000,"open":0.5746,"high":0.5751,"low":0.5741,"close":0.5749,"volume":35.099998474121094},{"timestamp":1742385480000,"open":0.5748,"high":0.5748,"low":0.5727,"close":0.5727,"volume":18.899999618530273},{"timestamp":1742385540000,"open":0.5726,"high":0.5727,"low":0.5725,"close":0.5727,"volume":7.199999809265137},{"timestamp":1742385600000,"open":0.573,"high":0.5749,"low":0.573,"close":0.5746,"volume":33.29999923706055},{"timestamp":1742385660000,"open":0.5745,"high":0.5745,"low":0.573,"close":0.573,"volume":40.5},{"timestamp":1742385720000,"open":0.5729,"high":0.5729,"low":0.5707,"close":0.5719,"volume":37.79999923706055},{"timestamp":1742385780000,"open":0.572,"high":0.5729,"low":0.572,"close":0.5728,"volume":30.600000381469727},{"timestamp":1742385840000,"open":0.5727,"high":0.5728,"low":0.5725,"close":0.5726,"volume":12.600000381469727},{"timestamp":1742385900000,"open":0.5727,"high":0.5728,"low":0.5714,"close":0.5719,"volume":26.100000381469727},{"timestamp":1742385960000,"open":0.5718,"high":0.5719,"low":0.5715,"close":0.5715,"volume":16.200000762939453},{"timestamp":1742386020000,"open":0.5714,"high":0.5716,"low":0.5714,"close":0.5714,"volume":7.199999809265137},{"timestamp":1742386080000,"open":0.5715,"high":0.5721,"low":0.5715,"close":0.5721,"volume":18.899999618530273},{"timestamp":1742386140000,"open":0.572,"high":0.5721,"low":0.5708,"close":0.5709,"volume":27.899999618530273},{"timestamp":1742386200000,"open":0.5708,"high":0.5709,"low":0.5696,"close":0.5705,"volume":26.100000381469727},{"timestamp":1742386260000,"open":0.5706,"high":0.5708,"low":0.5704,"close":0.5707,"volume":16.200000762939453},{"timestamp":1742386320000,"open":0.5708,"high":0.5709,"low":0.5705,"close":0.5705,"volume":18},{"timestamp":1742386380000,"open":0.5704,"high":0.571,"low":0.5704,"close":0.5707,"volume":19.799999237060547},{"timestamp":1742386440000,"open":0.5708,"high":0.5712,"low":0.5706,"close":0.5708,"volume":18},{"timestamp":1742386500000,"open":0.5709,"high":0.5712,"low":0.5709,"close":0.5711,"volume":13.5},{"timestamp":1742386560000,"open":0.571,"high":0.5719,"low":0.5707,"close":0.5719,"volume":23.399999618530273},{"timestamp":1742386620000,"open":0.5718,"high":0.5725,"low":0.5715,"close":0.5715,"volume":24.299999237060547},{"timestamp":1742386680000,"open":0.5716,"high":0.5721,"low":0.5716,"close":0.5719,"volume":10.800000190734863},{"timestamp":1742386740000,"open":0.5718,"high":0.5718,"low":0.5699,"close":0.5699,"volume":17.100000381469727},{"timestamp":1742386800000,"open":0.5697,"high":0.5699,"low":0.5691,"close":0.5695,"volume":34.20000076293945},{"timestamp":1742386860000,"open":0.5694,"high":0.5698,"low":0.5686,"close":0.5688,"volume":25.200000762939453},{"timestamp":1742386920000,"open":0.5689,"high":0.5699,"low":0.5689,"close":0.5692,"volume":23.399999618530273},{"timestamp":1742386980000,"open":0.5691,"high":0.5691,"low":0.5686,"close":0.569,"volume":14.399999618530273},{"timestamp":1742387040000,"open":0.5689,"high":0.5689,"low":0.5684,"close":0.5684,"volume":14.399999618530273},{"timestamp":1742387100000,"open":0.5685,"high":0.5699,"low":0.5684,"close":0.5697,"volume":18},{"timestamp":1742387160000,"open":0.5698,"high":0.5699,"low":0.5687,"close":0.5696,"volume":25.200000762939453},{"timestamp":1742387220000,"open":0.5695,"high":0.5696,"low":0.5688,"close":0.5695,"volume":13.5},{"timestamp":1742387280000,"open":0.5696,"high":0.57,"low":0.5696,"close":0.5698,"volume":13.5},{"timestamp":1742387340000,"open":0.5696,"high":0.5696,"low":0.569,"close":0.5696,"volume":9},{"timestamp":1742387400000,"open":0.5697,"high":0.57,"low":0.569,"close":0.569,"volume":14.399999618530273},{"timestamp":1742387460000,"open":0.5698,"high":0.5698,"low":0.569,"close":0.5691,"volume":14.399999618530273},{"timestamp":1742387520000,"open":0.569,"high":0.569,"low":0.5678,"close":0.5681,"volume":24.299999237060547},{"timestamp":1742387580000,"open":0.5682,"high":0.5688,"low":0.568,"close":0.5681,"volume":31.5},{"timestamp":1742387640000,"open":0.5682,"high":0.5682,"low":0.5674,"close":0.5676,"volume":23.399999618530273},{"timestamp":1742387700000,"open":0.5675,"high":0.5679,"low":0.5671,"close":0.5671,"volume":21.600000381469727},{"timestamp":1742387760000,"open":0.5669,"high":0.567,"low":0.5664,"close":0.5667,"volume":37.79999923706055},{"timestamp":1742387820000,"open":0.5668,"high":0.5671,"low":0.5656,"close":0.5658,"volume":30.600000381469727},{"timestamp":1742387880000,"open":0.5662,"high":0.5662,"low":0.5656,"close":0.5656,"volume":11.699999809265137},{"timestamp":1742387940000,"open":0.5657,"high":0.5671,"low":0.5656,"close":0.5668,"volume":45},{"timestamp":1742388000000,"open":0.567,"high":0.567,"low":0.5657,"close":0.566,"volume":27.899999618530273},{"timestamp":1742388060000,"open":0.5661,"high":0.5665,"low":0.5654,"close":0.5657,"volume":27.299999237060547},{"timestamp":1742388120000,"open":0.5656,"high":0.5664,"low":0.5645,"close":0.5647,"volume":41.400001525878906},{"timestamp":1742388180000,"open":0.5648,"high":0.5651,"low":0.5645,"close":0.5645,"volume":24.299999237060547},{"timestamp":1742388240000,"open":0.5644,"high":0.5644,"low":0.5632,"close":0.564,"volume":42.29999923706055},{"timestamp":1742388300000,"open":0.5641,"high":0.565,"low":0.564,"close":0.5649,"volume":12.600000381469727},{"timestamp":1742388360000,"open":0.565,"high":0.5652,"low":0.5649,"close":0.565,"volume":9},{"timestamp":1742388420000,"open":0.5651,"high":0.5651,"low":0.5648,"close":0.5648,"volume":2.700000047683716},{"timestamp":1742388480000,"open":0.5647,"high":0.5647,"low":0.5616,"close":0.5618,"volume":65.69999694824219},{"timestamp":1742388540000,"open":0.5617,"high":0.5618,"low":0.5601,"close":0.5609,"volume":50.400001525878906},{"timestamp":1742388600000,"open":0.561,"high":0.5613,"low":0.5608,"close":0.5608,"volume":18.899999618530273},{"timestamp":1742388660000,"open":0.5609,"high":0.5618,"low":0.5599,"close":0.5617,"volume":48.900001525878906},{"timestamp":1742388720000,"open":0.5618,"high":0.5618,"low":0.5606,"close":0.5613,"volume":33.29999923706055},{"timestamp":1742388780000,"open":0.5612,"high":0.5616,"low":0.5608,"close":0.561,"volume":21.600000381469727},{"timestamp":1742388840000,"open":0.5611,"high":0.5617,"low":0.5611,"close":0.5617,"volume":18},{"timestamp":1742388900000,"open":0.5616,"high":0.5625,"low":0.5616,"close":0.5625,"volume":14.399999618530273},{"timestamp":1742388960000,"open":0.5624,"high":0.5647,"low":0.5621,"close":0.5645,"volume":43.5},{"timestamp":1742389020000,"open":0.5646,"high":0.5655,"low":0.5646,"close":0.5649,"volume":37.20000076293945},{"timestamp":1742389080000,"open":0.565,"high":0.5661,"low":0.565,"close":0.5661,"volume":34.20000076293945},{"timestamp":1742389140000,"open":0.566,"high":0.5662,"low":0.5651,"close":0.5653,"volume":16.200000762939453},{"timestamp":1742389200000,"open":0.5652,"high":0.5658,"low":0.5651,"close":0.5655,"volume":53.099998474121094},{"timestamp":1742389260000,"open":0.5654,"high":0.5654,"low":0.5637,"close":0.565,"volume":50.400001525878906},{"timestamp":1742389320000,"open":0.5651,"high":0.5651,"low":0.5637,"close":0.5641,"volume":42.29999923706055},{"timestamp":1742389380000,"open":0.564,"high":0.565,"low":0.5638,"close":0.5641,"volume":34.5},{"timestamp":1742389440000,"open":0.5639,"high":0.5641,"low":0.5636,"close":0.5637,"volume":12.600000381469727},{"timestamp":1742389500000,"open":0.5638,"high":0.5712,"low":0.5633,"close":0.5683,"volume":80.4000015258789},{"timestamp":1742389560000,"open":0.5684,"high":0.5686,"low":0.5659,"close":0.5671,"volume":77.4000015258789},{"timestamp":1742389620000,"open":0.5672,"high":0.5707,"low":0.5672,"close":0.568,"volume":103.5},{"timestamp":1742389680000,"open":0.5679,"high":0.5691,"low":0.5676,"close":0.5679,"volume":70.19999694824219},{"timestamp":1742389740000,"open":0.5678,"high":0.57,"low":0.5674,"close":0.5697,"volume":62.099998474121094},{"timestamp":1742389800000,"open":0.5695,"high":0.5721,"low":0.5694,"close":0.5718,"volume":76.5},{"timestamp":1742389860000,"open":0.5719,"high":0.5723,"low":0.5689,"close":0.5694,"volume":86.4000015258789},{"timestamp":1742389920000,"open":0.5693,"high":0.5695,"low":0.5676,"close":0.5686,"volume":83.69999694824219},{"timestamp":1742389980000,"open":0.5687,"high":0.5689,"low":0.5664,"close":0.5664,"volume":64.80000305175781},{"timestamp":1742390040000,"open":0.5663,"high":0.5669,"low":0.5654,"close":0.5656,"volume":74.69999694824219},{"timestamp":1742390100000,"open":0.5658,"high":0.5662,"low":0.5647,"close":0.5648,"volume":64.80000305175781},{"timestamp":1742390160000,"open":0.5647,"high":0.5669,"low":0.5645,"close":0.5663,"volume":55.79999923706055},{"timestamp":1742390220000,"open":0.5661,"high":0.5671,"low":0.5656,"close":0.5668,"volume":52.20000076293945},{"timestamp":1742390280000,"open":0.5669,"high":0.5691,"low":0.5664,"close":0.5689,"volume":78.30000305175781},{"timestamp":1742390340000,"open":0.5687,"high":0.5706,"low":0.5679,"close":0.5696,"volume":89.0999984741211},{"timestamp":1742390400000,"open":0.5695,"high":0.5695,"low":0.5654,"close":0.5665,"volume":96.30000305175781},{"timestamp":1742390460000,"open":0.5664,"high":0.5669,"low":0.5645,"close":0.5663,"volume":83.69999694824219},{"timestamp":1742390520000,"open":0.5658,"high":0.5658,"low":0.562,"close":0.5634,"volume":90.9000015258789},{"timestamp":1742390580000,"open":0.5632,"high":0.5646,"low":0.5625,"close":0.5639,"volume":89.0999984741211},{"timestamp":1742390640000,"open":0.5637,"high":0.5644,"low":0.5626,"close":0.5635,"volume":60.29999923706055},{"timestamp":1742390700000,"open":0.5636,"high":0.5636,"low":0.5616,"close":0.5626,"volume":54.900001525878906},{"timestamp":1742390760000,"open":0.5625,"high":0.5646,"low":0.5617,"close":0.5639,"volume":64.80000305175781},{"timestamp":1742390820000,"open":0.564,"high":0.5645,"low":0.5637,"close":0.5638,"volume":58.5},{"timestamp":1742390880000,"open":0.564,"high":0.5647,"low":0.5637,"close":0.5645,"volume":38.70000076293945},{"timestamp":1742390940000,"open":0.5642,"high":0.5656,"low":0.5639,"close":0.5649,"volume":37.79999923706055},{"timestamp":1742391000000,"open":0.565,"high":0.565,"low":0.5629,"close":0.5644,"volume":78.30000305175781},{"timestamp":1742391060000,"open":0.5647,"high":0.5654,"low":0.5636,"close":0.5637,"volume":70.19999694824219},{"timestamp":1742391120000,"open":0.5636,"high":0.5654,"low":0.5635,"close":0.5649,"volume":67.5},{"timestamp":1742391180000,"open":0.5648,"high":0.5665,"low":0.5648,"close":0.5648,"volume":41.400001525878906},{"timestamp":1742391240000,"open":0.5647,"high":0.5656,"low":0.5635,"close":0.5635,"volume":50.400001525878906},{"timestamp":1742391300000,"open":0.5636,"high":0.5646,"low":0.5629,"close":0.5635,"volume":62.099998474121094},{"timestamp":1742391360000,"open":0.5634,"high":0.5639,"low":0.5627,"close":0.5629,"volume":51.29999923706055},{"timestamp":1742391420000,"open":0.5632,"high":0.5635,"low":0.5617,"close":0.5625,"volume":60.29999923706055},{"timestamp":1742391480000,"open":0.5626,"high":0.5627,"low":0.5617,"close":0.5623,"volume":55.79999923706055},{"timestamp":1742391540000,"open":0.5624,"high":0.5632,"low":0.5607,"close":0.5607,"volume":72.9000015258789},{"timestamp":1742391600000,"open":0.5609,"high":0.5616,"low":0.5605,"close":0.5605,"volume":70.19999694824219},{"timestamp":1742391660000,"open":0.5606,"high":0.5622,"low":0.5606,"close":0.5608,"volume":58.5},{"timestamp":1742391720000,"open":0.5609,"high":0.561,"low":0.5579,"close":0.5588,"volume":79.19999694824219},{"timestamp":1742391780000,"open":0.5589,"high":0.5602,"low":0.5587,"close":0.5591,"volume":79.19999694824219},{"timestamp":1742391840000,"open":0.5594,"high":0.5599,"low":0.5586,"close":0.5595,"volume":63.900001525878906},{"timestamp":1742391900000,"open":0.5594,"high":0.5628,"low":0.5591,"close":0.5621,"volume":52.20000076293945},{"timestamp":1742391960000,"open":0.562,"high":0.5626,"low":0.5615,"close":0.5616,"volume":81},{"timestamp":1742392020000,"open":0.5617,"high":0.5628,"low":0.5617,"close":0.562,"volume":56.70000076293945},{"timestamp":1742392080000,"open":0.5621,"high":0.563,"low":0.5607,"close":0.5609,"volume":46.79999923706055},{"timestamp":1742392140000,"open":0.5608,"high":0.5622,"low":0.5608,"close":0.5618,"volume":73.80000305175781},{"timestamp":1742392200000,"open":0.5617,"high":0.5629,"low":0.5611,"close":0.5617,"volume":58.5},{"timestamp":1742392260000,"open":0.5614,"high":0.562,"low":0.5603,"close":0.561,"volume":66.5999984741211},{"timestamp":1742392320000,"open":0.5609,"high":0.5617,"low":0.5598,"close":0.5607,"volume":47.70000076293945},{"timestamp":1742392380000,"open":0.5609,"high":0.5631,"low":0.5609,"close":0.5628,"volume":52.20000076293945},{"timestamp":1742392440000,"open":0.5629,"high":0.5631,"low":0.5612,"close":0.5612,"volume":37.79999923706055},{"timestamp":1742392500000,"open":0.5613,"high":0.5619,"low":0.5607,"close":0.5608,"volume":41.400001525878906},{"timestamp":1742392560000,"open":0.5609,"high":0.5619,"low":0.5609,"close":0.5619,"volume":22.5},{"timestamp":1742392620000,"open":0.5618,"high":0.5622,"low":0.5609,"close":0.561,"volume":23.399999618530273},{"timestamp":1742392680000,"open":0.5609,"high":0.5615,"low":0.5605,"close":0.5605,"volume":39.599998474121094},{"timestamp":1742392740000,"open":0.56,"high":0.5609,"low":0.5598,"close":0.5608,"volume":29.700000762939453},{"timestamp":1742392800000,"open":0.5609,"high":0.5628,"low":0.5609,"close":0.5627,"volume":54},{"timestamp":1742392860000,"open":0.5628,"high":0.5631,"low":0.5622,"close":0.5628,"volume":30.600000381469727},{"timestamp":1742392920000,"open":0.5627,"high":0.5628,"low":0.5616,"close":0.5622,"volume":63},{"timestamp":1742392980000,"open":0.5621,"high":0.5629,"low":0.5618,"close":0.5628,"volume":47.70000076293945},{"timestamp":1742393040000,"open":0.5629,"high":0.5647,"low":0.5628,"close":0.5641,"volume":49.5},{"timestamp":1742393100000,"open":0.5638,"high":0.5654,"low":0.5637,"close":0.5654,"volume":56.70000076293945},{"timestamp":1742393160000,"open":0.5653,"high":0.5662,"low":0.5642,"close":0.565,"volume":72},{"timestamp":1742393220000,"open":0.5649,"high":0.5669,"low":0.5643,"close":0.5666,"volume":48.599998474121094},{"timestamp":1742393280000,"open":0.5663,"high":0.5667,"low":0.565,"close":0.5662,"volume":66.5999984741211},{"timestamp":1742393340000,"open":0.5661,"high":0.5689,"low":0.5661,"close":0.5681,"volume":59.400001525878906},{"timestamp":1742393400000,"open":0.568,"high":0.5684,"low":0.5668,"close":0.567,"volume":45},{"timestamp":1742393460000,"open":0.5671,"high":0.5671,"low":0.5652,"close":0.5657,"volume":50.400001525878906},{"timestamp":1742393520000,"open":0.5658,"high":0.5661,"low":0.5652,"close":0.566,"volume":32.400001525878906},{"timestamp":1742393580000,"open":0.5659,"high":0.5666,"low":0.5647,"close":0.5647,"volume":36},{"timestamp":1742393640000,"open":0.5648,"high":0.5652,"low":0.5644,"close":0.5651,"volume":27.899999618530273},{"timestamp":1742393700000,"open":0.565,"high":0.5662,"low":0.565,"close":0.5662,"volume":54},{"timestamp":1742393760000,"open":0.5664,"high":0.567,"low":0.5659,"close":0.5668,"volume":51.29999923706055},{"timestamp":1742393820000,"open":0.5667,"high":0.5674,"low":0.5656,"close":0.5656,"volume":45},{"timestamp":1742393880000,"open":0.5657,"high":0.5657,"low":0.5647,"close":0.5651,"volume":43.20000076293945},{"timestamp":1742393940000,"open":0.565,"high":0.5661,"low":0.565,"close":0.5651,"volume":40.5},{"timestamp":1742394000000,"open":0.5652,"high":0.5659,"low":0.5648,"close":0.5657,"volume":42.29999923706055},{"timestamp":1742394060000,"open":0.5656,"high":0.5656,"low":0.5645,"close":0.5649,"volume":47.099998474121094},{"timestamp":1742394120000,"open":0.5648,"high":0.565,"low":0.5638,"close":0.5638,"volume":40.5},{"timestamp":1742394180000,"open":0.5637,"high":0.5642,"low":0.563,"close":0.5635,"volume":48.599998474121094},{"timestamp":1742394240000,"open":0.5636,"high":0.5639,"low":0.5627,"close":0.5638,"volume":52.20000076293945},{"timestamp":1742394300000,"open":0.564,"high":0.5643,"low":0.563,"close":0.5635,"volume":44.099998474121094},{"timestamp":1742394360000,"open":0.5634,"high":0.5639,"low":0.5628,"close":0.5635,"volume":55.79999923706055},{"timestamp":1742394420000,"open":0.5634,"high":0.5634,"low":0.5624,"close":0.5631,"volume":42.29999923706055},{"timestamp":1742394480000,"open":0.5632,"high":0.5635,"low":0.5632,"close":0.5633,"volume":13.5},{"timestamp":1742394540000,"open":0.5632,"high":0.5632,"low":0.5617,"close":0.5619,"volume":40.5},{"timestamp":1742394600000,"open":0.5618,"high":0.5619,"low":0.5594,"close":0.5601,"volume":68.4000015258789},{"timestamp":1742394660000,"open":0.56,"high":0.5624,"low":0.5599,"close":0.561,"volume":77.4000015258789},{"timestamp":1742394720000,"open":0.5609,"high":0.5621,"low":0.5609,"close":0.5619,"volume":70.19999694824219},{"timestamp":1742394780000,"open":0.562,"high":0.5627,"low":0.5618,"close":0.562,"volume":56.70000076293945},{"timestamp":1742394840000,"open":0.5621,"high":0.5621,"low":0.5607,"close":0.5612,"volume":62.099998474121094},{"timestamp":1742394900000,"open":0.5613,"high":0.5617,"low":0.56,"close":0.56,"volume":59.400001525878906},{"timestamp":1742394960000,"open":0.5601,"high":0.5611,"low":0.5598,"close":0.5608,"volume":52.20000076293945},{"timestamp":1742395020000,"open":0.5607,"high":0.5611,"low":0.5603,"close":0.561,"volume":36.900001525878906},{"timestamp":1742395080000,"open":0.5611,"high":0.5615,"low":0.5602,"close":0.5602,"volume":48.599998474121094},{"timestamp":1742395140000,"open":0.5603,"high":0.5606,"low":0.5601,"close":0.5602,"volume":56.70000076293945},{"timestamp":1742395200000,"open":0.5606,"high":0.5615,"low":0.5601,"close":0.5609,"volume":42.29999923706055},{"timestamp":1742395260000,"open":0.5607,"high":0.5611,"low":0.5596,"close":0.5598,"volume":55.79999923706055},{"timestamp":1742395320000,"open":0.5597,"high":0.561,"low":0.5597,"close":0.5609,"volume":30.600000381469727},{"timestamp":1742395380000,"open":0.5611,"high":0.5618,"low":0.561,"close":0.5616,"volume":46.79999923706055},{"timestamp":1742395440000,"open":0.5615,"high":0.5621,"low":0.5613,"close":0.5621,"volume":29.700000762939453},{"timestamp":1742395500000,"open":0.5622,"high":0.5622,"low":0.5606,"close":0.5606,"volume":27},{"timestamp":1742395560000,"open":0.5609,"high":0.5614,"low":0.5599,"close":0.561,"volume":58.5},{"timestamp":1742395620000,"open":0.5613,"high":0.5639,"low":0.5612,"close":0.5635,"volume":55.79999923706055},{"timestamp":1742395680000,"open":0.5634,"high":0.5637,"low":0.5622,"close":0.5622,"volume":41.400001525878906},{"timestamp":1742395740000,"open":0.5624,"high":0.5625,"low":0.5621,"close":0.5625,"volume":35.099998474121094},{"timestamp":1742395800000,"open":0.5624,"high":0.5626,"low":0.5619,"close":0.5626,"volume":40.5},{"timestamp":1742395860000,"open":0.5629,"high":0.5637,"low":0.5627,"close":0.5637,"volume":37.79999923706055},{"timestamp":1742395920000,"open":0.5636,"high":0.564,"low":0.5631,"close":0.5636,"volume":28.799999237060547},{"timestamp":1742395980000,"open":0.5635,"high":0.5641,"low":0.5635,"close":0.5639,"volume":17.100000381469727},{"timestamp":1742396040000,"open":0.5638,"high":0.5641,"low":0.5636,"close":0.5637,"volume":24.299999237060547},{"timestamp":1742396100000,"open":0.5638,"high":0.5642,"low":0.5637,"close":0.5641,"volume":15.300000190734863},{"timestamp":1742396160000,"open":0.564,"high":0.5642,"low":0.5638,"close":0.5639,"volume":24.299999237060547},{"timestamp":1742396220000,"open":0.5641,"high":0.5663,"low":0.564,"close":0.566,"volume":26.100000381469727},{"timestamp":1742396280000,"open":0.5659,"high":0.5671,"low":0.5658,"close":0.5662,"volume":32.400001525878906},{"timestamp":1742396340000,"open":0.5661,"high":0.5663,"low":0.5648,"close":0.5649,"volume":38.70000076293945},{"timestamp":1742396400000,"open":0.5648,"high":0.5653,"low":0.5639,"close":0.5652,"volume":45.900001525878906},{"timestamp":1742396460000,"open":0.5653,"high":0.5657,"low":0.5644,"close":0.5649,"volume":30.600000381469727},{"timestamp":1742396520000,"open":0.5648,"high":0.5648,"low":0.5635,"close":0.5635,"volume":33.900001525878906},{"timestamp":1742396580000,"open":0.5637,"high":0.564,"low":0.5635,"close":0.5635,"volume":14.399999618530273},{"timestamp":1742396700000,"open":0.5636,"high":0.564,"low":0.5635,"close":0.564,"volume":19.799999237060547},{"timestamp":1742396760000,"open":0.5639,"high":0.5643,"low":0.5635,"close":0.5643,"volume":39.599998474121094},{"timestamp":1742396820000,"open":0.5644,"high":0.5655,"low":0.5644,"close":0.5652,"volume":32.70000076293945},{"timestamp":1742396880000,"open":0.5651,"high":0.5655,"low":0.565,"close":0.5652,"volume":25.799999237060547},{"timestamp":1742396940000,"open":0.5653,"high":0.5662,"low":0.5653,"close":0.5658,"volume":26.100000381469727},{"timestamp":1742397000000,"open":0.5657,"high":0.5658,"low":0.5646,"close":0.5646,"volume":27.899999618530273},{"timestamp":1742397060000,"open":0.5647,"high":0.5648,"low":0.5636,"close":0.5637,"volume":23.399999618530273},{"timestamp":1742397120000,"open":0.5636,"high":0.5641,"low":0.5636,"close":0.5637,"volume":16.200000762939453},{"timestamp":1742397180000,"open":0.5636,"high":0.5636,"low":0.562,"close":0.5628,"volume":31.5},{"timestamp":1742397240000,"open":0.5629,"high":0.5629,"low":0.5616,"close":0.562,"volume":22.5},{"timestamp":1742397300000,"open":0.5619,"high":0.5621,"low":0.5616,"close":0.5619,"volume":26.100000381469727},{"timestamp":1742397360000,"open":0.562,"high":0.5621,"low":0.5617,"close":0.562,"volume":29.700000762939453},{"timestamp":1742397420000,"open":0.5619,"high":0.562,"low":0.561,"close":0.5612,"volume":36.900001525878906},{"timestamp":1742397480000,"open":0.5613,"high":0.5615,"low":0.5609,"close":0.561,"volume":22.5},{"timestamp":1742397540000,"open":0.5611,"high":0.5611,"low":0.5606,"close":0.5609,"volume":25.200000762939453},{"timestamp":1742397600000,"open":0.561,"high":0.5615,"low":0.5607,"close":0.5615,"volume":22.5},{"timestamp":1742397660000,"open":0.5617,"high":0.5618,"low":0.561,"close":0.5612,"volume":40.5},{"timestamp":1742397720000,"open":0.5613,"high":0.5618,"low":0.5606,"close":0.5608,"volume":26.100000381469727},{"timestamp":1742397780000,"open":0.5607,"high":0.5651,"low":0.5606,"close":0.5643,"volume":42.29999923706055},{"timestamp":1742397840000,"open":0.5642,"high":0.5643,"low":0.5637,"close":0.5638,"volume":45},{"timestamp":1742397900000,"open":0.5637,"high":0.5638,"low":0.5628,"close":0.5631,"volume":32.400001525878906},{"timestamp":1742397960000,"open":0.5632,"high":0.5641,"low":0.5629,"close":0.564,"volume":27.899999618530273},{"timestamp":1742398020000,"open":0.5639,"high":0.564,"low":0.5626,"close":0.5629,"volume":20.700000762939453},{"timestamp":1742398080000,"open":0.5628,"high":0.5628,"low":0.5621,"close":0.5623,"volume":22.5},{"timestamp":1742398140000,"open":0.5622,"high":0.5631,"low":0.5622,"close":0.5624,"volume":25.200000762939453},{"timestamp":1742398200000,"open":0.5623,"high":0.563,"low":0.562,"close":0.5624,"volume":36},{"timestamp":1742398260000,"open":0.5623,"high":0.5623,"low":0.5619,"close":0.5619,"volume":33.29999923706055},{"timestamp":1742398320000,"open":0.562,"high":0.5626,"low":0.5618,"close":0.5624,"volume":34.20000076293945},{"timestamp":1742398380000,"open":0.5623,"high":0.5628,"low":0.5623,"close":0.5628,"volume":8.100000381469727},{"timestamp":1742398440000,"open":0.5634,"high":0.5637,"low":0.5634,"close":0.5634,"volume":7.199999809265137},{"timestamp":1742398500000,"open":0.5633,"high":0.5633,"low":0.5628,"close":0.5628,"volume":26.100000381469727},{"timestamp":1742398560000,"open":0.5629,"high":0.5645,"low":0.5628,"close":0.5635,"volume":35.400001525878906},{"timestamp":1742398620000,"open":0.5636,"high":0.5648,"low":0.5626,"close":0.5632,"volume":47.400001525878906},{"timestamp":1742398680000,"open":0.5631,"high":0.5641,"low":0.5629,"close":0.5641,"volume":40.5},{"timestamp":1742398740000,"open":0.5642,"high":0.5644,"low":0.5638,"close":0.5639,"volume":25.200000762939453},{"timestamp":1742398800000,"open":0.5638,"high":0.5651,"low":0.5637,"close":0.5651,"volume":31.5},{"timestamp":1742398860000,"open":0.565,"high":0.5664,"low":0.5649,"close":0.5663,"volume":27.899999618530273},{"timestamp":1742398920000,"open":0.5662,"high":0.5663,"low":0.5657,"close":0.5663,"volume":32.400001525878906},{"timestamp":1742398980000,"open":0.5662,"high":0.5676,"low":0.5661,"close":0.5671,"volume":28.799999237060547},{"timestamp":1742399040000,"open":0.5669,"high":0.5672,"low":0.5658,"close":0.5665,"volume":43.20000076293945},{"timestamp":1742399100000,"open":0.5664,"high":0.5677,"low":0.5662,"close":0.5673,"volume":37.79999923706055},{"timestamp":1742399160000,"open":0.5674,"high":0.5674,"low":0.5658,"close":0.5659,"volume":47.70000076293945},{"timestamp":1742399220000,"open":0.566,"high":0.5663,"low":0.566,"close":0.5663,"volume":14.399999618530273},{"timestamp":1742399280000,"open":0.5664,"high":0.5664,"low":0.5656,"close":0.5659,"volume":28.799999237060547},{"timestamp":1742399340000,"open":0.5658,"high":0.5667,"low":0.5658,"close":0.5663,"volume":28.799999237060547},{"timestamp":1742399400000,"open":0.5664,"high":0.5669,"low":0.5662,"close":0.5664,"volume":37.79999923706055},{"timestamp":1742399460000,"open":0.5663,"high":0.5663,"low":0.5655,"close":0.5658,"volume":23.399999618530273},{"timestamp":1742399520000,"open":0.5657,"high":0.5659,"low":0.5654,"close":0.5659,"volume":23.399999618530273},{"timestamp":1742399580000,"open":0.566,"high":0.5663,"low":0.566,"close":0.5663,"volume":14.399999618530273},{"timestamp":1742399640000,"open":0.5664,"high":0.5664,"low":0.5657,"close":0.5657,"volume":17.100000381469727},{"timestamp":1742399700000,"open":0.5656,"high":0.566,"low":0.5655,"close":0.5658,"volume":34.20000076293945},{"timestamp":1742399760000,"open":0.5659,"high":0.5661,"low":0.5657,"close":0.5661,"volume":24.299999237060547},{"timestamp":1742399820000,"open":0.5662,"high":0.5666,"low":0.5656,"close":0.5656,"volume":23.399999618530273},{"timestamp":1742399880000,"open":0.5657,"high":0.5657,"low":0.565,"close":0.5652,"volume":24.299999237060547},{"timestamp":1742399940000,"open":0.5651,"high":0.5658,"low":0.565,"close":0.5654,"volume":29.700000762939453},{"timestamp":1742400000000,"open":0.5653,"high":0.5656,"low":0.5644,"close":0.5644,"volume":32.400001525878906},{"timestamp":1742400060000,"open":0.5643,"high":0.5647,"low":0.5636,"close":0.5639,"volume":29.700000762939453},{"timestamp":1742400120000,"open":0.564,"high":0.5642,"low":0.5638,"close":0.564,"volume":33.29999923706055},{"timestamp":1742400180000,"open":0.5641,"high":0.5641,"low":0.5636,"close":0.564,"volume":26.100000381469727},{"timestamp":1742400240000,"open":0.5639,"high":0.565,"low":0.5639,"close":0.5641,"volume":23.399999618530273},{"timestamp":1742400300000,"open":0.564,"high":0.564,"low":0.5631,"close":0.5633,"volume":26.100000381469727},{"timestamp":1742400360000,"open":0.5634,"high":0.5635,"low":0.563,"close":0.563,"volume":27},{"timestamp":1742400420000,"open":0.5631,"high":0.5631,"low":0.5617,"close":0.5619,"volume":31.5},{"timestamp":1742400480000,"open":0.562,"high":0.5626,"low":0.5618,"close":0.5624,"volume":22.5},{"timestamp":1742400540000,"open":0.5625,"high":0.5629,"low":0.5625,"close":0.5628,"volume":13.5},{"timestamp":1742400600000,"open":0.5629,"high":0.563,"low":0.5622,"close":0.5629,"volume":32.400001525878906},{"timestamp":1742400660000,"open":0.563,"high":0.563,"low":0.5628,"close":0.563,"volume":18.899999618530273},{"timestamp":1742400720000,"open":0.5629,"high":0.563,"low":0.5621,"close":0.5622,"volume":30.600000381469727},{"timestamp":1742400780000,"open":0.5623,"high":0.5623,"low":0.5613,"close":0.5622,"volume":34.20000076293945},{"timestamp":1742400840000,"open":0.5623,"high":0.5623,"low":0.5621,"close":0.5622,"volume":14.399999618530273},{"timestamp":1742400900000,"open":0.5621,"high":0.5621,"low":0.5613,"close":0.5616,"volume":40.5},{"timestamp":1742400960000,"open":0.5617,"high":0.5619,"low":0.5613,"close":0.5617,"volume":33.29999923706055},{"timestamp":1742401020000,"open":0.5616,"high":0.5616,"low":0.561,"close":0.5616,"volume":30.600000381469727},{"timestamp":1742401080000,"open":0.5617,"high":0.5617,"low":0.5604,"close":0.5612,"volume":26.100000381469727},{"timestamp":1742401140000,"open":0.5614,"high":0.5618,"low":0.561,"close":0.5614,"volume":29.700000762939453},{"timestamp":1742401200000,"open":0.5615,"high":0.5615,"low":0.5607,"close":0.5613,"volume":26.100000381469727},{"timestamp":1742401260000,"open":0.5616,"high":0.5622,"low":0.5612,"close":0.5619,"volume":28.799999237060547},{"timestamp":1742401320000,"open":0.562,"high":0.5623,"low":0.5619,"close":0.562,"volume":25.5},{"timestamp":1742401380000,"open":0.5621,"high":0.5626,"low":0.562,"close":0.5626,"volume":27},{"timestamp":1742401440000,"open":0.5625,"high":0.5626,"low":0.5611,"close":0.5613,"volume":39.599998474121094},{"timestamp":1742401500000,"open":0.5614,"high":0.5614,"low":0.5602,"close":0.5612,"volume":33.29999923706055},{"timestamp":1742401560000,"open":0.5611,"high":0.5613,"low":0.5607,"close":0.5613,"volume":27.899999618530273},{"timestamp":1742401620000,"open":0.5612,"high":0.5614,"low":0.5611,"close":0.5614,"volume":20.700000762939453},{"timestamp":1742401680000,"open":0.5613,"high":0.562,"low":0.5612,"close":0.5619,"volume":17.100000381469727},{"timestamp":1742401740000,"open":0.562,"high":0.563,"low":0.5619,"close":0.563,"volume":6.300000190734863},{"timestamp":1742401800000,"open":0.5629,"high":0.563,"low":0.5628,"close":0.563,"volume":5.400000095367432},{"timestamp":1742401860000,"open":0.5629,"high":0.563,"low":0.5627,"close":0.5629,"volume":13.5},{"timestamp":1742401920000,"open":0.5628,"high":0.563,"low":0.5627,"close":0.563,"volume":13.5},{"timestamp":1742401980000,"open":0.5632,"high":0.5642,"low":0.5632,"close":0.564,"volume":16.200000762939453},{"timestamp":1742402040000,"open":0.5639,"high":0.5639,"low":0.5629,"close":0.5635,"volume":29.700000762939453},{"timestamp":1742402100000,"open":0.5634,"high":0.5634,"low":0.5619,"close":0.5619,"volume":25.200000762939453},{"timestamp":1742402160000,"open":0.562,"high":0.5624,"low":0.5619,"close":0.5623,"volume":28.799999237060547},{"timestamp":1742402220000,"open":0.5622,"high":0.5623,"low":0.5615,"close":0.5618,"volume":16.200000762939453},{"timestamp":1742402280000,"open":0.5617,"high":0.562,"low":0.5609,"close":0.5611,"volume":37.79999923706055},{"timestamp":1742402340000,"open":0.5612,"high":0.562,"low":0.5611,"close":0.5618,"volume":26.100000381469727},{"timestamp":1742402400000,"open":0.5617,"high":0.5621,"low":0.5612,"close":0.562,"volume":19.799999237060547},{"timestamp":1742402460000,"open":0.5618,"high":0.5628,"low":0.5618,"close":0.5628,"volume":27},{"timestamp":1742402520000,"open":0.5629,"high":0.5631,"low":0.5628,"close":0.563,"volume":11.699999809265137},{"timestamp":1742402580000,"open":0.5629,"high":0.563,"low":0.5621,"close":0.5621,"volume":24.299999237060547},{"timestamp":1742402640000,"open":0.562,"high":0.5628,"low":0.562,"close":0.5627,"volume":18.899999618530273},{"timestamp":1742402700000,"open":0.5624,"high":0.5634,"low":0.5622,"close":0.5631,"volume":38.70000076293945},{"timestamp":1742402760000,"open":0.563,"high":0.5643,"low":0.563,"close":0.5637,"volume":32.400001525878906},{"timestamp":1742402820000,"open":0.5638,"high":0.5643,"low":0.5638,"close":0.5643,"volume":17.100000381469727},{"timestamp":1742402880000,"open":0.5642,"high":0.5643,"low":0.5641,"close":0.5643,"volume":9},{"timestamp":1742402940000,"open":0.5642,"high":0.5643,"low":0.5636,"close":0.5637,"volume":26.399999618530273},{"timestamp":1742403000000,"open":0.5636,"high":0.5636,"low":0.5631,"close":0.5633,"volume":14.399999618530273},{"timestamp":1742403060000,"open":0.5632,"high":0.5633,"low":0.5625,"close":0.5629,"volume":21.600000381469727},{"timestamp":1742403120000,"open":0.5631,"high":0.5642,"low":0.5627,"close":0.5641,"volume":23.399999618530273},{"timestamp":1742403180000,"open":0.5642,"high":0.5647,"low":0.5642,"close":0.5647,"volume":28.799999237060547},{"timestamp":1742403240000,"open":0.5646,"high":0.5647,"low":0.5642,"close":0.5643,"volume":16.200000762939453},{"timestamp":1742403300000,"open":0.5644,"high":0.5646,"low":0.5642,"close":0.5645,"volume":34.20000076293945},{"timestamp":1742403360000,"open":0.5644,"high":0.5644,"low":0.5642,"close":0.5643,"volume":12.600000381469727},{"timestamp":1742403420000,"open":0.5642,"high":0.5643,"low":0.5639,"close":0.5642,"volume":17.100000381469727},{"timestamp":1742403480000,"open":0.5643,"high":0.5646,"low":0.5642,"close":0.5643,"volume":11.699999809265137},{"timestamp":1742403540000,"open":0.5644,"high":0.5644,"low":0.5639,"close":0.5643,"volume":23.399999618530273},{"timestamp":1742403600000,"open":0.5642,"high":0.5645,"low":0.564,"close":0.5641,"volume":17.100000381469727},{"timestamp":1742403660000,"open":0.564,"high":0.564,"low":0.5628,"close":0.563,"volume":26.100000381469727},{"timestamp":1742403720000,"open":0.5631,"high":0.5634,"low":0.5629,"close":0.5632,"volume":30.600000381469727},{"timestamp":1742403780000,"open":0.5631,"high":0.5636,"low":0.5629,"close":0.5634,"volume":27},{"timestamp":1742403840000,"open":0.5635,"high":0.564,"low":0.5625,"close":0.5633,"volume":27.899999618530273},{"timestamp":1742403900000,"open":0.5634,"high":0.5642,"low":0.5633,"close":0.5641,"volume":27},{"timestamp":1742403960000,"open":0.564,"high":0.5644,"low":0.5639,"close":0.5644,"volume":13.5},{"timestamp":1742404020000,"open":0.5645,"high":0.5646,"low":0.5642,"close":0.5643,"volume":27.899999618530273},{"timestamp":1742404080000,"open":0.5642,"high":0.5644,"low":0.564,"close":0.5643,"volume":15.300000190734863},{"timestamp":1742404140000,"open":0.5642,"high":0.5644,"low":0.5639,"close":0.5642,"volume":14.399999618530273},{"timestamp":1742404200000,"open":0.5641,"high":0.5644,"low":0.564,"close":0.5644,"volume":14.399999618530273},{"timestamp":1742404260000,"open":0.5643,"high":0.5647,"low":0.5642,"close":0.5642,"volume":13.5},{"timestamp":1742404320000,"open":0.5643,"high":0.5645,"low":0.5639,"close":0.5641,"volume":28.799999237060547},{"timestamp":1742404380000,"open":0.564,"high":0.5642,"low":0.5637,"close":0.564,"volume":19.799999237060547},{"timestamp":1742404440000,"open":0.5639,"high":0.564,"low":0.563,"close":0.5633,"volume":26.100000381469727},{"timestamp":1742404500000,"open":0.5634,"high":0.5636,"low":0.5633,"close":0.5633,"volume":10.5},{"timestamp":1742404560000,"open":0.5632,"high":0.5638,"low":0.5632,"close":0.5634,"volume":34.20000076293945},{"timestamp":1742404620000,"open":0.5635,"high":0.5643,"low":0.5635,"close":0.5643,"volume":14.399999618530273},{"timestamp":1742404680000,"open":0.5642,"high":0.5643,"low":0.5641,"close":0.5643,"volume":16.200000762939453},{"timestamp":1742404740000,"open":0.5644,"high":0.5647,"low":0.5643,"close":0.5647,"volume":6.300000190734863},{"timestamp":1742404800000,"open":0.5651,"high":0.5655,"low":0.5651,"close":0.5654,"volume":23.100000381469727},{"timestamp":1742404860000,"open":0.5653,"high":0.5655,"low":0.5651,"close":0.5652,"volume":12.600000381469727},{"timestamp":1742404920000,"open":0.5653,"high":0.5653,"low":0.5622,"close":0.5623,"volume":45},{"timestamp":1742404980000,"open":0.5624,"high":0.563,"low":0.5624,"close":0.5627,"volume":28.799999237060547},{"timestamp":1742405040000,"open":0.5626,"high":0.5626,"low":0.5622,"close":0.5624,"volume":15.300000190734863},{"timestamp":1742405100000,"open":0.5623,"high":0.5623,"low":0.5613,"close":0.5614,"volume":18.899999618530273},{"timestamp":1742405160000,"open":0.5613,"high":0.5613,"low":0.5601,"close":0.5603,"volume":45},{"timestamp":1742405220000,"open":0.56,"high":0.5611,"low":0.56,"close":0.5604,"volume":19.799999237060547},{"timestamp":1742405280000,"open":0.5605,"high":0.5605,"low":0.5604,"close":0.5604,"volume":1.7999999523162842},{"timestamp":1742405340000,"open":0.5605,"high":0.5609,"low":0.5604,"close":0.5604,"volume":15.300000190734863},{"timestamp":1742405400000,"open":0.561,"high":0.561,"low":0.5587,"close":0.559,"volume":45},{"timestamp":1742405460000,"open":0.5589,"high":0.5591,"low":0.5557,"close":0.5558,"volume":84.5999984741211},{"timestamp":1742405520000,"open":0.5559,"high":0.5559,"low":0.5534,"close":0.555,"volume":82.80000305175781},{"timestamp":1742405580000,"open":0.5549,"high":0.5556,"low":0.5538,"close":0.5544,"volume":59.400001525878906},{"timestamp":1742405640000,"open":0.5543,"high":0.5553,"low":0.5542,"close":0.5551,"volume":27.899999618530273},{"timestamp":1742405700000,"open":0.5552,"high":0.5555,"low":0.5533,"close":0.5535,"volume":54.900001525878906},{"timestamp":1742405760000,"open":0.5536,"high":0.5542,"low":0.5531,"close":0.5533,"volume":64.80000305175781},{"timestamp":1742405820000,"open":0.5535,"high":0.5547,"low":0.5532,"close":0.5543,"volume":43.20000076293945},{"timestamp":1742405880000,"open":0.5545,"high":0.5552,"low":0.5543,"close":0.5549,"volume":47.70000076293945},{"timestamp":1742405940000,"open":0.555,"high":0.5553,"low":0.554,"close":0.554,"volume":34.20000076293945},{"timestamp":1742406000000,"open":0.5541,"high":0.5584,"low":0.5535,"close":0.5554,"volume":91.19999694824219},{"timestamp":1742406060000,"open":0.5555,"high":0.5559,"low":0.5534,"close":0.554,"volume":66.5999984741211},{"timestamp":1742406120000,"open":0.5541,"high":0.555,"low":0.554,"close":0.5544,"volume":57.599998474121094},{"timestamp":1742406180000,"open":0.5545,"high":0.555,"low":0.5539,"close":0.5547,"volume":54},{"timestamp":1742406240000,"open":0.5546,"high":0.5553,"low":0.5542,"close":0.5548,"volume":43.20000076293945},{"timestamp":1742406300000,"open":0.5547,"high":0.5556,"low":0.5544,"close":0.5555,"volume":62.099998474121094},{"timestamp":1742406360000,"open":0.5556,"high":0.556,"low":0.5554,"close":0.5557,"volume":36.900001525878906},{"timestamp":1742406420000,"open":0.5555,"high":0.557,"low":0.5552,"close":0.5569,"volume":46.79999923706055},{"timestamp":1742406480000,"open":0.5568,"high":0.557,"low":0.5566,"close":0.5568,"volume":21.600000381469727},{"timestamp":1742406540000,"open":0.5567,"high":0.5572,"low":0.5566,"close":0.5572,"volume":17.100000381469727},{"timestamp":1742406600000,"open":0.5573,"high":0.558,"low":0.5572,"close":0.5579,"volume":19.799999237060547},{"timestamp":1742406660000,"open":0.558,"high":0.5582,"low":0.5578,"close":0.5582,"volume":31.5},{"timestamp":1742406720000,"open":0.5581,"high":0.5587,"low":0.5575,"close":0.5582,"volume":31.5},{"timestamp":1742406780000,"open":0.5581,"high":0.5584,"low":0.5579,"close":0.5583,"volume":15.300000190734863},{"timestamp":1742406840000,"open":0.5584,"high":0.5584,"low":0.558,"close":0.5583,"volume":21.600000381469727},{"timestamp":1742406900000,"open":0.5584,"high":0.5584,"low":0.5582,"close":0.5582,"volume":4.5},{"timestamp":1742406960000,"open":0.5583,"high":0.5601,"low":0.5582,"close":0.56,"volume":26.100000381469727},{"timestamp":1742407020000,"open":0.5597,"high":0.5598,"low":0.5586,"close":0.5589,"volume":24.299999237060547},{"timestamp":1742407080000,"open":0.559,"high":0.5597,"low":0.5588,"close":0.5592,"volume":33.29999923706055},{"timestamp":1742407140000,"open":0.5593,"high":0.5599,"low":0.5585,"close":0.5592,"volume":38.70000076293945},{"timestamp":1742407200000,"open":0.5587,"high":0.5647,"low":0.5563,"close":0.5613,"volume":139.5},{"timestamp":1742407260000,"open":0.5614,"high":0.5628,"low":0.5605,"close":0.5613,"volume":90},{"timestamp":1742407320000,"open":0.5612,"high":0.5619,"low":0.5601,"close":0.5601,"volume":74.69999694824219},{"timestamp":1742407380000,"open":0.5602,"high":0.562,"low":0.5594,"close":0.5614,"volume":76.5},{"timestamp":1742407440000,"open":0.5613,"high":0.5614,"low":0.5604,"close":0.5606,"volume":57},{"timestamp":1742407500000,"open":0.5605,"high":0.5608,"low":0.5585,"close":0.5592,"volume":90.9000015258789},{"timestamp":1742407560000,"open":0.5591,"high":0.5591,"low":0.5558,"close":0.5558,"volume":67.5},{"timestamp":1742407620000,"open":0.5556,"high":0.558,"low":0.5552,"close":0.5578,"volume":90},{"timestamp":1742407680000,"open":0.5579,"high":0.5595,"low":0.5578,"close":0.5585,"volume":62.099998474121094},{"timestamp":1742407740000,"open":0.5587,"high":0.5608,"low":0.5587,"close":0.5605,"volume":62.099998474121094},{"timestamp":1742407800000,"open":0.5606,"high":0.5622,"low":0.5604,"close":0.5622,"volume":61.20000076293945},{"timestamp":1742407860000,"open":0.5621,"high":0.5641,"low":0.5621,"close":0.5635,"volume":44.099998474121094},{"timestamp":1742407920000,"open":0.5637,"high":0.5653,"low":0.5637,"close":0.5644,"volume":52.20000076293945},{"timestamp":1742407980000,"open":0.5643,"high":0.5656,"low":0.5638,"close":0.5643,"volume":59.400001525878906},{"timestamp":1742408040000,"open":0.5642,"high":0.5663,"low":0.564,"close":0.5662,"volume":38.70000076293945},{"timestamp":1742408100000,"open":0.5661,"high":0.5674,"low":0.5661,"close":0.5674,"volume":59.400001525878906},{"timestamp":1742408160000,"open":0.5673,"high":0.5674,"low":0.5661,"close":0.5666,"volume":71.0999984741211},{"timestamp":1742408220000,"open":0.5665,"high":0.567,"low":0.5653,"close":0.5654,"volume":47.70000076293945},{"timestamp":1742408280000,"open":0.5655,"high":0.5659,"low":0.5647,"close":0.5653,"volume":49.5},{"timestamp":1742408340000,"open":0.5654,"high":0.5654,"low":0.5637,"close":0.5637,"volume":72},{"timestamp":1742408400000,"open":0.5636,"high":0.5636,"low":0.5623,"close":0.5625,"volume":38.70000076293945},{"timestamp":1742408460000,"open":0.5627,"high":0.5632,"low":0.5624,"close":0.563,"volume":63.900001525878906},{"timestamp":1742408520000,"open":0.5629,"high":0.5653,"low":0.5629,"close":0.5653,"volume":44.099998474121094},{"timestamp":1742408580000,"open":0.5652,"high":0.5652,"low":0.5641,"close":0.5647,"volume":71.0999984741211},{"timestamp":1742408640000,"open":0.5646,"high":0.5656,"low":0.5646,"close":0.5648,"volume":52.20000076293945},{"timestamp":1742408700000,"open":0.565,"high":0.5658,"low":0.5648,"close":0.5655,"volume":45.900001525878906},{"timestamp":1742408760000,"open":0.5656,"high":0.5657,"low":0.5643,"close":0.5649,"volume":54},{"timestamp":1742408820000,"open":0.5648,"high":0.5656,"low":0.5648,"close":0.5656,"volume":29.700000762939453},{"timestamp":1742408880000,"open":0.5655,"high":0.5658,"low":0.5632,"close":0.5637,"volume":43.20000076293945},{"timestamp":1742408940000,"open":0.5636,"high":0.565,"low":0.5635,"close":0.5646,"volume":58.5},{"timestamp":1742409000000,"open":0.5645,"high":0.5657,"low":0.5645,"close":0.5654,"volume":54},{"timestamp":1742409060000,"open":0.5655,"high":0.5664,"low":0.5654,"close":0.5664,"volume":36.900001525878906},{"timestamp":1742409120000,"open":0.5665,"high":0.5672,"low":0.5665,"close":0.5671,"volume":15.600000381469727},{"timestamp":1742409180000,"open":0.5672,"high":0.5677,"low":0.5666,"close":0.5666,"volume":33.29999923706055},{"timestamp":1742409240000,"open":0.5665,"high":0.5666,"low":0.5649,"close":0.5661,"volume":54},{"timestamp":1742409300000,"open":0.566,"high":0.5666,"low":0.5657,"close":0.5658,"volume":54.900001525878906},{"timestamp":1742409360000,"open":0.5659,"high":0.5666,"low":0.5654,"close":0.5655,"volume":41.400001525878906},{"timestamp":1742409420000,"open":0.5656,"high":0.5665,"low":0.5655,"close":0.5663,"volume":34.20000076293945},{"timestamp":1742409480000,"open":0.5662,"high":0.5664,"low":0.5643,"close":0.5652,"volume":36.900001525878906},{"timestamp":1742409540000,"open":0.5651,"high":0.5654,"low":0.563,"close":0.5643,"volume":45.900001525878906},{"timestamp":1742409600000,"open":0.5642,"high":0.5651,"low":0.5641,"close":0.5642,"volume":54.900001525878906},{"timestamp":1742409660000,"open":0.5643,"high":0.566,"low":0.5642,"close":0.5658,"volume":39.599998474121094},{"timestamp":1742409720000,"open":0.5657,"high":0.5664,"low":0.5652,"close":0.5662,"volume":48.599998474121094},{"timestamp":1742409780000,"open":0.5663,"high":0.5665,"low":0.5657,"close":0.566,"volume":36},{"timestamp":1742409840000,"open":0.5659,"high":0.5661,"low":0.5646,"close":0.565,"volume":36},{"timestamp":1742409900000,"open":0.5651,"high":0.5661,"low":0.565,"close":0.5653,"volume":39.599998474121094},{"timestamp":1742409960000,"open":0.5652,"high":0.5652,"low":0.5636,"close":0.5641,"volume":24.299999237060547},{"timestamp":1742410020000,"open":0.5642,"high":0.5648,"low":0.5635,"close":0.564,"volume":49.5},{"timestamp":1742410080000,"open":0.5639,"high":0.5643,"low":0.5636,"close":0.5642,"volume":24.299999237060547},{"timestamp":1742410140000,"open":0.5643,"high":0.5647,"low":0.5638,"close":0.5643,"volume":27.899999618530273},{"timestamp":1742410200000,"open":0.5642,"high":0.5643,"low":0.5639,"close":0.564,"volume":17.100000381469727},{"timestamp":1742410260000,"open":0.5639,"high":0.5641,"low":0.5635,"close":0.5641,"volume":20.700000762939453},{"timestamp":1742410320000,"open":0.564,"high":0.566,"low":0.564,"close":0.5653,"volume":42.29999923706055},{"timestamp":1742410380000,"open":0.5654,"high":0.5671,"low":0.5654,"close":0.5671,"volume":45},{"timestamp":1742410440000,"open":0.5672,"high":0.5675,"low":0.5664,"close":0.5668,"volume":32.400001525878906},{"timestamp":1742410500000,"open":0.5667,"high":0.5675,"low":0.5661,"close":0.5675,"volume":39.599998474121094},{"timestamp":1742410560000,"open":0.5678,"high":0.5696,"low":0.5678,"close":0.5696,"volume":39.599998474121094},{"timestamp":1742410620000,"open":0.5695,"high":0.5709,"low":0.5693,"close":0.5709,"volume":45.900001525878906},{"timestamp":1742410680000,"open":0.571,"high":0.571,"low":0.5702,"close":0.5703,"volume":11.699999809265137},{"timestamp":1742410740000,"open":0.5704,"high":0.5712,"low":0.5689,"close":0.569,"volume":46.79999923706055},{"timestamp":1742410800000,"open":0.5689,"high":0.571,"low":0.5689,"close":0.57,"volume":63.900001525878906},{"timestamp":1742410860000,"open":0.5699,"high":0.5699,"low":0.5677,"close":0.5677,"volume":55.79999923706055},{"timestamp":1742410920000,"open":0.5676,"high":0.5681,"low":0.5674,"close":0.5678,"volume":54},{"timestamp":1742410980000,"open":0.5677,"high":0.5687,"low":0.5675,"close":0.5679,"volume":35.099998474121094},{"timestamp":1742411040000,"open":0.5678,"high":0.5681,"low":0.5667,"close":0.5669,"volume":59.400001525878906},{"timestamp":1742411100000,"open":0.567,"high":0.5678,"low":0.5666,"close":0.5676,"volume":51.29999923706055},{"timestamp":1742411160000,"open":0.5675,"high":0.5685,"low":0.5675,"close":0.5684,"volume":50.400001525878906},{"timestamp":1742411220000,"open":0.5685,"high":0.5688,"low":0.5682,"close":0.5685,"volume":42.29999923706055},{"timestamp":1742411280000,"open":0.5686,"high":0.5709,"low":0.5685,"close":0.5702,"volume":52.20000076293945},{"timestamp":1742411340000,"open":0.5708,"high":0.5713,"low":0.5701,"close":0.5712,"volume":70.80000305175781},{"timestamp":1742411400000,"open":0.5711,"high":0.5713,"low":0.5695,"close":0.5697,"volume":51.29999923706055},{"timestamp":1742411460000,"open":0.5698,"high":0.57,"low":0.5682,"close":0.5682,"volume":45.900001525878906},{"timestamp":1742411520000,"open":0.5683,"high":0.5684,"low":0.5668,"close":0.5682,"volume":45.900001525878906},{"timestamp":1742411580000,"open":0.5681,"high":0.5682,"low":0.5678,"close":0.5678,"volume":22.5},{"timestamp":1742411640000,"open":0.5679,"high":0.5684,"low":0.5678,"close":0.5679,"volume":23.399999618530273},{"timestamp":1742411700000,"open":0.5678,"high":0.5679,"low":0.567,"close":0.567,"volume":18.899999618530273},{"timestamp":1742411760000,"open":0.5671,"high":0.5674,"low":0.567,"close":0.5672,"volume":26.100000381469727},{"timestamp":1742411820000,"open":0.5675,"high":0.5675,"low":0.5669,"close":0.5672,"volume":40.5},{"timestamp":1742411880000,"open":0.5673,"high":0.5681,"low":0.5671,"close":0.5671,"volume":31.5},{"timestamp":1742411940000,"open":0.5673,"high":0.5678,"low":0.5673,"close":0.5673,"volume":27},{"timestamp":1742412000000,"open":0.5671,"high":0.5674,"low":0.5662,"close":0.5663,"volume":51.29999923706055},{"timestamp":1742412060000,"open":0.5662,"high":0.5662,"low":0.5652,"close":0.5658,"volume":46.79999923706055},{"timestamp":1742412120000,"open":0.5659,"high":0.5661,"low":0.5657,"close":0.5658,"volume":23.399999618530273},{"timestamp":1742412180000,"open":0.5659,"high":0.5661,"low":0.5638,"close":0.5648,"volume":45.900001525878906},{"timestamp":1742412240000,"open":0.5647,"high":0.565,"low":0.5641,"close":0.5649,"volume":34.20000076293945},{"timestamp":1742412300000,"open":0.565,"high":0.5652,"low":0.5646,"close":0.5651,"volume":34.20000076293945},{"timestamp":1742412360000,"open":0.565,"high":0.565,"low":0.564,"close":0.564,"volume":36},{"timestamp":1742412420000,"open":0.5639,"high":0.5643,"low":0.5636,"close":0.564,"volume":28.799999237060547},{"timestamp":1742412480000,"open":0.5642,"high":0.5651,"low":0.564,"close":0.5641,"volume":39.599998474121094},{"timestamp":1742412540000,"open":0.564,"high":0.5641,"low":0.5637,"close":0.5641,"volume":19.799999237060547},{"timestamp":1742412600000,"open":0.5643,"high":0.5653,"low":0.5641,"close":0.5649,"volume":48.599998474121094},{"timestamp":1742412660000,"open":0.565,"high":0.5658,"low":0.5649,"close":0.5658,"volume":31.5},{"timestamp":1742412720000,"open":0.5657,"high":0.5666,"low":0.5657,"close":0.5664,"volume":20.700000762939453},{"timestamp":1742412780000,"open":0.5665,"high":0.567,"low":0.5665,"close":0.5669,"volume":36},{"timestamp":1742412840000,"open":0.567,"high":0.567,"low":0.5664,"close":0.5668,"volume":29.700000762939453},{"timestamp":1742412900000,"open":0.5667,"high":0.5673,"low":0.566,"close":0.566,"volume":45},{"timestamp":1742412960000,"open":0.5661,"high":0.5669,"low":0.5661,"close":0.5662,"volume":39.599998474121094},{"timestamp":1742413020000,"open":0.5663,"high":0.5664,"low":0.5657,"close":0.5658,"volume":19.799999237060547},{"timestamp":1742413080000,"open":0.5659,"high":0.5667,"low":0.5658,"close":0.5667,"volume":27.899999618530273},{"timestamp":1742413140000,"open":0.5668,"high":0.5668,"low":0.566,"close":0.5662,"volume":28.799999237060547},{"timestamp":1742413200000,"open":0.5661,"high":0.5666,"low":0.566,"close":0.5666,"volume":24.299999237060547},{"timestamp":1742413260000,"open":0.5667,"high":0.567,"low":0.5663,"close":0.5668,"volume":32.400001525878906},{"timestamp":1742413320000,"open":0.5669,"high":0.5671,"low":0.5668,"close":0.567,"volume":27},{"timestamp":1742413380000,"open":0.5671,"high":0.5672,"low":0.5661,"close":0.5662,"volume":31.5},{"timestamp":1742413440000,"open":0.5663,"high":0.567,"low":0.5662,"close":0.567,"volume":25.200000762939453},{"timestamp":1742413500000,"open":0.5669,"high":0.567,"low":0.5662,"close":0.5665,"volume":18.899999618530273},{"timestamp":1742413560000,"open":0.5664,"high":0.5666,"low":0.566,"close":0.5661,"volume":29.700000762939453},{"timestamp":1742413620000,"open":0.566,"high":0.5667,"low":0.566,"close":0.5666,"volume":27.899999618530273},{"timestamp":1742413680000,"open":0.5665,"high":0.5671,"low":0.5661,"close":0.5663,"volume":35.099998474121094},{"timestamp":1742413740000,"open":0.5664,"high":0.5664,"low":0.5659,"close":0.566,"volume":13.5},{"timestamp":1742413800000,"open":0.5659,"high":0.5659,"low":0.5651,"close":0.5651,"volume":31.5},{"timestamp":1742413860000,"open":0.5652,"high":0.5663,"low":0.5652,"close":0.5662,"volume":19.799999237060547},{"timestamp":1742413920000,"open":0.5661,"high":0.5666,"low":0.5661,"close":0.5661,"volume":18.899999618530273},{"timestamp":1742413980000,"open":0.5662,"high":0.5666,"low":0.5661,"close":0.5666,"volume":11.699999809265137},{"timestamp":1742414040000,"open":0.5665,"high":0.5666,"low":0.5662,"close":0.5663,"volume":26.100000381469727},{"timestamp":1742414100000,"open":0.5662,"high":0.5662,"low":0.5652,"close":0.5653,"volume":20.700000762939453},{"timestamp":1742414160000,"open":0.5652,"high":0.5661,"low":0.5652,"close":0.5661,"volume":27},{"timestamp":1742414220000,"open":0.566,"high":0.5663,"low":0.5659,"close":0.5659,"volume":11.699999809265137},{"timestamp":1742414280000,"open":0.566,"high":0.5661,"low":0.566,"close":0.566,"volume":2.700000047683716},{"timestamp":1742414340000,"open":0.5659,"high":0.5664,"low":0.5659,"close":0.5664,"volume":18},{"timestamp":1742414400000,"open":0.5665,"high":0.5666,"low":0.5664,"close":0.5666,"volume":25.200000762939453},{"timestamp":1742414460000,"open":0.5665,"high":0.5665,"low":0.5663,"close":0.5663,"volume":15.600000381469727},{"timestamp":1742414580000,"open":0.5664,"high":0.5666,"low":0.5663,"close":0.5663,"volume":25.200000762939453},{"timestamp":1742414640000,"open":0.5664,"high":0.5665,"low":0.5663,"close":0.5664,"volume":8.100000381469727},{"timestamp":1742414700000,"open":0.5663,"high":0.5666,"low":0.5663,"close":0.5666,"volume":5.400000095367432},{"timestamp":1742414760000,"open":0.5669,"high":0.5673,"low":0.5669,"close":0.5671,"volume":12.600000381469727},{"timestamp":1742414820000,"open":0.5672,"high":0.5673,"low":0.567,"close":0.5672,"volume":17.100000381469727},{"timestamp":1742414880000,"open":0.5673,"high":0.5673,"low":0.5672,"close":0.5673,"volume":2.700000047683716},{"timestamp":1742414940000,"open":0.5674,"high":0.5674,"low":0.5672,"close":0.5673,"volume":3.5999999046325684},{"timestamp":1742415000000,"open":0.5672,"high":0.5673,"low":0.5672,"close":0.5672,"volume":8.100000381469727},{"timestamp":1742415060000,"open":0.5673,"high":0.5673,"low":0.5673,"close":0.5673,"volume":0.8999999761581421},{"timestamp":1742415120000,"open":0.5672,"high":0.5672,"low":0.5664,"close":0.5665,"volume":9},{"timestamp":1742415180000,"open":0.5664,"high":0.5672,"low":0.5663,"close":0.5671,"volume":9},{"timestamp":1742415240000,"open":0.567,"high":0.567,"low":0.5663,"close":0.5663,"volume":13.5},{"timestamp":1742415300000,"open":0.5664,"high":0.5671,"low":0.5663,"close":0.567,"volume":13.5},{"timestamp":1742415360000,"open":0.5671,"high":0.5673,"low":0.5671,"close":0.5672,"volume":18},{"timestamp":1742415420000,"open":0.5673,"high":0.5673,"low":0.5669,"close":0.5673,"volume":11.699999809265137},{"timestamp":1742415480000,"open":0.5672,"high":0.5684,"low":0.5672,"close":0.568,"volume":11.699999809265137},{"timestamp":1742415540000,"open":0.5681,"high":0.5681,"low":0.5673,"close":0.5673,"volume":15.300000190734863},{"timestamp":1742415600000,"open":0.5674,"high":0.5674,"low":0.5671,"close":0.5671,"volume":7.199999809265137},{"timestamp":1742415660000,"open":0.5672,"high":0.5675,"low":0.5672,"close":0.5672,"volume":17.100000381469727},{"timestamp":1742415720000,"open":0.5671,"high":0.5671,"low":0.5663,"close":0.5663,"volume":11.699999809265137},{"timestamp":1742415780000,"open":0.5662,"high":0.5662,"low":0.5658,"close":0.566,"volume":12.600000381469727},{"timestamp":1742415840000,"open":0.5659,"high":0.5664,"low":0.5659,"close":0.5664,"volume":10.800000190734863},{"timestamp":1742415900000,"open":0.5663,"high":0.5663,"low":0.5661,"close":0.5663,"volume":4.5},{"timestamp":1742415960000,"open":0.5662,"high":0.5663,"low":0.5662,"close":0.5662,"volume":4.5},{"timestamp":1742416080000,"open":0.5663,"high":0.5671,"low":0.5663,"close":0.567,"volume":17.100000381469727},{"timestamp":1742416140000,"open":0.5669,"high":0.5673,"low":0.5669,"close":0.5669,"volume":9.899999618530273},{"timestamp":1742416200000,"open":0.5668,"high":0.5668,"low":0.566,"close":0.5662,"volume":9.899999618530273},{"timestamp":1742416260000,"open":0.5663,"high":0.5663,"low":0.5659,"close":0.566,"volume":9},{"timestamp":1742416320000,"open":0.5659,"high":0.5662,"low":0.5655,"close":0.5661,"volume":14.399999618530273},{"timestamp":1742416380000,"open":0.566,"high":0.5663,"low":0.566,"close":0.5663,"volume":9},{"timestamp":1742416440000,"open":0.5662,"high":0.5663,"low":0.566,"close":0.5663,"volume":13.5},{"timestamp":1742416500000,"open":0.5662,"high":0.5671,"low":0.5661,"close":0.567,"volume":21.600000381469727},{"timestamp":1742416560000,"open":0.5671,"high":0.5673,"low":0.5665,"close":0.5672,"volume":34.20000076293945},{"timestamp":1742416620000,"open":0.5673,"high":0.5673,"low":0.5669,"close":0.5669,"volume":9.899999618530273},{"timestamp":1742416680000,"open":0.5668,"high":0.5668,"low":0.5662,"close":0.5662,"volume":13.5},{"timestamp":1742416740000,"open":0.5663,"high":0.5663,"low":0.5659,"close":0.5659,"volume":4.5},{"timestamp":1742416800000,"open":0.566,"high":0.566,"low":0.5653,"close":0.5654,"volume":16.200000762939453},{"timestamp":1742416860000,"open":0.5655,"high":0.5655,"low":0.565,"close":0.565,"volume":12.600000381469727},{"timestamp":1742416920000,"open":0.5649,"high":0.5653,"low":0.5648,"close":0.5652,"volume":13.5},{"timestamp":1742416980000,"open":0.5651,"high":0.5654,"low":0.5649,"close":0.565,"volume":19.799999237060547},{"timestamp":1742417040000,"open":0.5649,"high":0.5649,"low":0.5641,"close":0.5646,"volume":10.800000190734863},{"timestamp":1742417160000,"open":0.5645,"high":0.5645,"low":0.5645,"close":0.5645,"volume":0.8999999761581421},{"timestamp":1742417340000,"open":0.5637,"high":0.5638,"low":0.5634,"close":0.5635,"volume":13.5},{"timestamp":1742417400000,"open":0.5634,"high":0.564,"low":0.5634,"close":0.564,"volume":9},{"timestamp":1742417460000,"open":0.5641,"high":0.5641,"low":0.5639,"close":0.5639,"volume":6.300000190734863},{"timestamp":1742417520000,"open":0.5638,"high":0.5638,"low":0.5632,"close":0.5633,"volume":6.300000190734863},{"timestamp":1742417580000,"open":0.5634,"high":0.5634,"low":0.5634,"close":0.5634,"volume":0.8999999761581421},{"timestamp":1742417640000,"open":0.5633,"high":0.5634,"low":0.5633,"close":0.5633,"volume":2.700000047683716},{"timestamp":1742417700000,"open":0.5632,"high":0.5633,"low":0.5627,"close":0.5633,"volume":11.699999809265137},{"timestamp":1742417760000,"open":0.5632,"high":0.5632,"low":0.5631,"close":0.5632,"volume":6.300000190734863},{"timestamp":1742417820000,"open":0.5633,"high":0.564,"low":0.5632,"close":0.564,"volume":14.399999618530273},{"timestamp":1742417880000,"open":0.5641,"high":0.5644,"low":0.564,"close":0.5642,"volume":9},{"timestamp":1742417940000,"open":0.5643,"high":0.5643,"low":0.5643,"close":0.5643,"volume":0.8999999761581421},{"timestamp":1742418000000,"open":0.5642,"high":0.5643,"low":0.5639,"close":0.5639,"volume":15.300000190734863},{"timestamp":1742418060000,"open":0.564,"high":0.5643,"low":0.564,"close":0.5643,"volume":7.199999809265137},{"timestamp":1742418120000,"open":0.5642,"high":0.5644,"low":0.5641,"close":0.5642,"volume":5.400000095367432},{"timestamp":1742418180000,"open":0.5643,"high":0.5651,"low":0.5643,"close":0.5651,"volume":13.5},{"timestamp":1742418240000,"open":0.565,"high":0.5651,"low":0.565,"close":0.5651,"volume":3.5999999046325684},{"timestamp":1742418300000,"open":0.565,"high":0.5653,"low":0.565,"close":0.5652,"volume":6.300000190734863},{"timestamp":1742418360000,"open":0.5651,"high":0.5652,"low":0.5645,"close":0.5651,"volume":9.300000190734863},{"timestamp":1742418420000,"open":0.565,"high":0.5652,"low":0.565,"close":0.5652,"volume":8.100000381469727},{"timestamp":1742418480000,"open":0.5653,"high":0.5659,"low":0.5652,"close":0.5657,"volume":17.100000381469727},{"timestamp":1742418540000,"open":0.5658,"high":0.5659,"low":0.5657,"close":0.5658,"volume":8.100000381469727},{"timestamp":1742418600000,"open":0.5659,"high":0.5659,"low":0.5658,"close":0.5659,"volume":6.300000190734863},{"timestamp":1742418660000,"open":0.5662,"high":0.5663,"low":0.5662,"close":0.5662,"volume":8.100000381469727},{"timestamp":1742418720000,"open":0.5663,"high":0.5666,"low":0.5662,"close":0.5665,"volume":17.100000381469727},{"timestamp":1742418780000,"open":0.5664,"high":0.5666,"low":0.5664,"close":0.5666,"volume":2.700000047683716},{"timestamp":1742418840000,"open":0.5667,"high":0.5667,"low":0.5663,"close":0.5664,"volume":9},{"timestamp":1742418900000,"open":0.5665,"high":0.5667,"low":0.5665,"close":0.5666,"volume":5.400000095367432},{"timestamp":1742418960000,"open":0.5665,"high":0.5666,"low":0.566,"close":0.5661,"volume":14.399999618530273},{"timestamp":1742419020000,"open":0.5662,"high":0.5666,"low":0.5662,"close":0.5665,"volume":18},{"timestamp":1742419080000,"open":0.5664,"high":0.5665,"low":0.5664,"close":0.5665,"volume":3.5999999046325684},{"timestamp":1742419140000,"open":0.5664,"high":0.5665,"low":0.5664,"close":0.5664,"volume":4.5},{"timestamp":1742419200000,"open":0.5662,"high":0.5664,"low":0.5661,"close":0.5664,"volume":9.899999618530273},{"timestamp":1742419260000,"open":0.5665,"high":0.5666,"low":0.5664,"close":0.5666,"volume":16.200000762939453},{"timestamp":1742419320000,"open":0.5665,"high":0.5666,"low":0.5664,"close":0.5665,"volume":6.300000190734863},{"timestamp":1742419380000,"open":0.5666,"high":0.5666,"low":0.5664,"close":0.5665,"volume":5.400000095367432},{"timestamp":1742419440000,"open":0.5664,"high":0.5664,"low":0.5659,"close":0.5662,"volume":9.899999618530273},{"timestamp":1742419500000,"open":0.5663,"high":0.5663,"low":0.566,"close":0.5661,"volume":11.699999809265137},{"timestamp":1742419560000,"open":0.5662,"high":0.5663,"low":0.5661,"close":0.5661,"volume":5.400000095367432},{"timestamp":1742419620000,"open":0.5662,"high":0.5664,"low":0.5662,"close":0.5663,"volume":3.5999999046325684},{"timestamp":1742419680000,"open":0.5664,"high":0.5664,"low":0.5664,"close":0.5664,"volume":0.8999999761581421},{"timestamp":1742419740000,"open":0.5665,"high":0.5665,"low":0.5663,"close":0.5664,"volume":5.400000095367432},{"timestamp":1742419800000,"open":0.5663,"high":0.5665,"low":0.5663,"close":0.5665,"volume":4.5},{"timestamp":1742419860000,"open":0.5666,"high":0.5666,"low":0.5665,"close":0.5665,"volume":3.5999999046325684},{"timestamp":1742419920000,"open":0.5666,"high":0.5666,"low":0.5665,"close":0.5666,"volume":2.700000047683716},{"timestamp":1742419980000,"open":0.5665,"high":0.5675,"low":0.5665,"close":0.5674,"volume":7.5},{"timestamp":1742420040000,"open":0.5673,"high":0.5673,"low":0.5672,"close":0.5673,"volume":2.700000047683716},{"timestamp":1742420100000,"open":0.5674,"high":0.5685,"low":0.5674,"close":0.5685,"volume":10.800000190734863},{"timestamp":1742420160000,"open":0.5686,"high":0.5687,"low":0.5681,"close":0.5684,"volume":15.300000190734863},{"timestamp":1742420220000,"open":0.5685,"high":0.5686,"low":0.5684,"close":0.5685,"volume":8.100000381469727},{"timestamp":1742420280000,"open":0.5686,"high":0.5694,"low":0.5685,"close":0.5694,"volume":8.100000381469727},{"timestamp":1742420340000,"open":0.5695,"high":0.5705,"low":0.5694,"close":0.5695,"volume":21},{"timestamp":1742420400000,"open":0.5694,"high":0.5696,"low":0.5692,"close":0.5692,"volume":9.899999618530273},{"timestamp":1742420460000,"open":0.5691,"high":0.5691,"low":0.5688,"close":0.5688,"volume":2.700000047683716},{"timestamp":1742420580000,"open":0.569,"high":0.5693,"low":0.5689,"close":0.5689,"volume":4.5},{"timestamp":1742420640000,"open":0.5688,"high":0.5689,"low":0.5688,"close":0.5688,"volume":2.700000047683716},{"timestamp":1742420760000,"open":0.5689,"high":0.5689,"low":0.5689,"close":0.5689,"volume":0.8999999761581421},{"timestamp":1742420820000,"open":0.569,"high":0.5694,"low":0.569,"close":0.5694,"volume":6.300000190734863},{"timestamp":1742420880000,"open":0.5695,"high":0.5697,"low":0.5691,"close":0.5697,"volume":16.200000762939453},{"timestamp":1742421000000,"open":0.5694,"high":0.5697,"low":0.5694,"close":0.5697,"volume":6.300000190734863},{"timestamp":1742421060000,"open":0.5698,"high":0.5705,"low":0.5698,"close":0.5705,"volume":7.199999809265137},{"timestamp":1742421120000,"open":0.5706,"high":0.5707,"low":0.5705,"close":0.5706,"volume":5.400000095367432},{"timestamp":1742421180000,"open":0.5705,"high":0.5705,"low":0.5704,"close":0.5704,"volume":1.7999999523162842},{"timestamp":1742421240000,"open":0.5705,"high":0.5707,"low":0.5704,"close":0.5707,"volume":10.800000190734863},{"timestamp":1742421300000,"open":0.5705,"high":0.5707,"low":0.5702,"close":0.5705,"volume":17.100000381469727},{"timestamp":1742421360000,"open":0.5704,"high":0.5705,"low":0.57,"close":0.5701,"volume":9},{"timestamp":1742421420000,"open":0.5702,"high":0.5706,"low":0.57,"close":0.5706,"volume":9.899999618530273},{"timestamp":1742421480000,"open":0.5707,"high":0.5727,"low":0.5707,"close":0.5713,"volume":27.899999618530273},{"timestamp":1742421540000,"open":0.5714,"high":0.5726,"low":0.5714,"close":0.5723,"volume":27},{"timestamp":1742421600000,"open":0.5551,"high":0.5552,"low":0.5521,"close":0.5521,"volume":2.4800000190734863},{"timestamp":1742421660000,"open":0.552,"high":0.5532,"low":0.5519,"close":0.5532,"volume":3.0999999046325684},{"timestamp":1742421720000,"open":0.5526,"high":0.5527,"low":0.5525,"close":0.5525,"volume":1.2400000095367432},{"timestamp":1742421780000,"open":0.5529,"high":0.553,"low":0.5527,"close":0.5527,"volume":0.9300000071525574},{"timestamp":1742421840000,"open":0.5526,"high":0.5526,"low":0.5511,"close":0.5511,"volume":2.7899999618530273},{"timestamp":1742421900000,"open":0.5514,"high":0.5516,"low":0.5507,"close":0.5507,"volume":1.8600000143051147},{"timestamp":1742421960000,"open":0.5507,"high":0.5507,"low":0.5506,"close":0.5506,"volume":0.6200000047683716},{"timestamp":1742422020000,"open":0.5507,"high":0.5508,"low":0.5507,"close":0.5507,"volume":0.9300000071525574},{"timestamp":1742422140000,"open":0.55,"high":0.55,"low":0.5498,"close":0.5498,"volume":0.9300000071525574},{"timestamp":1742422200000,"open":0.55,"high":0.5505,"low":0.55,"close":0.5505,"volume":0.9300000071525574},{"timestamp":1742422380000,"open":0.5506,"high":0.5507,"low":0.5506,"close":0.5507,"volume":0.9300000071525574},{"timestamp":1742422440000,"open":0.5507,"high":0.5516,"low":0.5507,"close":0.5516,"volume":1.2400000095367432},{"timestamp":1742422500000,"open":0.5516,"high":0.5521,"low":0.5516,"close":0.5518,"volume":1.5499999523162842},{"timestamp":1742422560000,"open":0.5512,"high":0.5512,"low":0.5506,"close":0.5512,"volume":1.2400000095367432},{"timestamp":1742422620000,"open":0.5514,"high":0.5518,"low":0.5514,"close":0.5518,"volume":0.9300000071525574},{"timestamp":1742422680000,"open":0.5518,"high":0.552,"low":0.5516,"close":0.552,"volume":1.2400000095367432},{"timestamp":1742422740000,"open":0.5518,"high":0.5518,"low":0.5518,"close":0.5518,"volume":0.3100000023841858},{"timestamp":1742422800000,"open":0.5518,"high":0.5529,"low":0.5518,"close":0.5527,"volume":1.2400000095367432},{"timestamp":1742422860000,"open":0.5522,"high":0.5522,"low":0.5521,"close":0.5521,"volume":0.6200000047683716},{"timestamp":1742422920000,"open":0.5516,"high":0.5516,"low":0.5505,"close":0.5505,"volume":2.4800000190734863},{"timestamp":1742423040000,"open":0.5502,"high":0.5502,"low":0.5495,"close":0.5495,"volume":0.6200000047683716},{"timestamp":1742423100000,"open":0.5672,"high":0.5679,"low":0.5672,"close":0.5673,"volume":26.100000381469727},{"timestamp":1742423160000,"open":0.5672,"high":0.5674,"low":0.567,"close":0.5673,"volume":15.300000190734863},{"timestamp":1742423220000,"open":0.5672,"high":0.5674,"low":0.567,"close":0.5672,"volume":13.5},{"timestamp":1742423280000,"open":0.5673,"high":0.5674,"low":0.5671,"close":0.5672,"volume":9},{"timestamp":1742423340000,"open":0.5671,"high":0.5673,"low":0.567,"close":0.5671,"volume":5.400000095367432},{"timestamp":1742423400000,"open":0.567,"high":0.5671,"low":0.5663,"close":0.5664,"volume":30.600000381469727},{"timestamp":1742423460000,"open":0.5665,"high":0.5669,"low":0.5664,"close":0.5664,"volume":15.300000190734863},{"timestamp":1742423520000,"open":0.5667,"high":0.5674,"low":0.5667,"close":0.5674,"volume":11.699999809265137},{"timestamp":1742423580000,"open":0.5673,"high":0.5674,"low":0.5672,"close":0.5672,"volume":14.399999618530273},{"timestamp":1742423640000,"open":0.5673,"high":0.5674,"low":0.5669,"close":0.567,"volume":9.899999618530273},{"timestamp":1742423700000,"open":0.5672,"high":0.5674,"low":0.5672,"close":0.5674,"volume":9.899999618530273},{"timestamp":1742423760000,"open":0.5675,"high":0.5686,"low":0.5675,"close":0.5684,"volume":24.299999237060547},{"timestamp":1742423820000,"open":0.5683,"high":0.5683,"low":0.5681,"close":0.5681,"volume":9.899999618530273},{"timestamp":1742423880000,"open":0.5682,"high":0.5682,"low":0.5679,"close":0.5681,"volume":12.600000381469727},{"timestamp":1742423940000,"open":0.5682,"high":0.5684,"low":0.568,"close":0.5683,"volume":10.800000190734863},{"timestamp":1742424000000,"open":0.5684,"high":0.5684,"low":0.5676,"close":0.5681,"volume":20.700000762939453},{"timestamp":1742424060000,"open":0.568,"high":0.5688,"low":0.5679,"close":0.5688,"volume":30.600000381469727},{"timestamp":1742424120000,"open":0.5687,"high":0.5688,"low":0.5686,"close":0.5688,"volume":7.199999809265137},{"timestamp":1742424180000,"open":0.5692,"high":0.5698,"low":0.5692,"close":0.5698,"volume":7.199999809265137},{"timestamp":1742424240000,"open":0.5704,"high":0.5711,"low":0.5701,"close":0.5703,"volume":36},{"timestamp":1742424300000,"open":0.5704,"high":0.5711,"low":0.5703,"close":0.5707,"volume":33.29999923706055},{"timestamp":1742424360000,"open":0.5708,"high":0.5708,"low":0.5692,"close":0.5692,"volume":35.099998474121094},{"timestamp":1742424420000,"open":0.5691,"high":0.5694,"low":0.5683,"close":0.5693,"volume":29.700000762939453},{"timestamp":1742424480000,"open":0.5692,"high":0.5696,"low":0.569,"close":0.5696,"volume":22.5},{"timestamp":1742424540000,"open":0.5695,"high":0.5695,"low":0.5691,"close":0.5691,"volume":12.600000381469727},{"timestamp":1742424600000,"open":0.5688,"high":0.5691,"low":0.5682,"close":0.5685,"volume":33.29999923706055},{"timestamp":1742424660000,"open":0.5686,"high":0.5687,"low":0.5681,"close":0.5687,"volume":46.79999923706055},{"timestamp":1742424720000,"open":0.5689,"high":0.5693,"low":0.5682,"close":0.5693,"volume":25.200000762939453},{"timestamp":1742424780000,"open":0.5692,"high":0.5692,"low":0.5681,"close":0.5682,"volume":14.399999618530273},{"timestamp":1742424840000,"open":0.5681,"high":0.5684,"low":0.5678,"close":0.5684,"volume":13.5},{"timestamp":1742424900000,"open":0.5683,"high":0.5687,"low":0.5682,"close":0.5684,"volume":19.799999237060547},{"timestamp":1742424960000,"open":0.5685,"high":0.5687,"low":0.5683,"close":0.5685,"volume":10.800000190734863},{"timestamp":1742425020000,"open":0.5686,"high":0.5688,"low":0.5681,"close":0.5682,"volume":20.700000762939453},{"timestamp":1742425080000,"open":0.568,"high":0.5681,"low":0.5672,"close":0.5675,"volume":20.700000762939453},{"timestamp":1742425140000,"open":0.5678,"high":0.5682,"low":0.5675,"close":0.5679,"volume":19.799999237060547},{"timestamp":1742425200000,"open":0.568,"high":0.5684,"low":0.5671,"close":0.5673,"volume":33.29999923706055},{"timestamp":1742425260000,"open":0.5674,"high":0.5685,"low":0.5673,"close":0.5682,"volume":33.29999923706055},{"timestamp":1742425320000,"open":0.5683,"high":0.5683,"low":0.568,"close":0.568,"volume":21.600000381469727},{"timestamp":1742425380000,"open":0.5678,"high":0.5684,"low":0.5675,"close":0.5684,"volume":36},{"timestamp":1742425440000,"open":0.5683,"high":0.5686,"low":0.5681,"close":0.5684,"volume":23.399999618530273},{"timestamp":1742425500000,"open":0.5683,"high":0.5684,"low":0.5681,"close":0.5682,"volume":6.300000190734863},{"timestamp":1742425560000,"open":0.5681,"high":0.5685,"low":0.5681,"close":0.5682,"volume":19.799999237060547},{"timestamp":1742425620000,"open":0.5683,"high":0.5688,"low":0.5683,"close":0.5687,"volume":18.899999618530273},{"timestamp":1742425680000,"open":0.5684,"high":0.5688,"low":0.5683,"close":0.5688,"volume":11.699999809265137},{"timestamp":1742425740000,"open":0.5686,"high":0.5688,"low":0.5686,"close":0.5688,"volume":4.5},{"timestamp":1742425800000,"open":0.5687,"high":0.5688,"low":0.5686,"close":0.5688,"volume":4.5},{"timestamp":1742425920000,"open":0.5684,"high":0.5686,"low":0.5684,"close":0.5686,"volume":11.699999809265137},{"timestamp":1742425980000,"open":0.5685,"high":0.5688,"low":0.5683,"close":0.5687,"volume":14.399999618530273},{"timestamp":1742426040000,"open":0.5688,"high":0.5688,"low":0.5686,"close":0.5688,"volume":7.199999809265137},{"timestamp":1742426100000,"open":0.5687,"high":0.5688,"low":0.5687,"close":0.5688,"volume":3.5999999046325684},{"timestamp":1742426280000,"open":0.5691,"high":0.5692,"low":0.5689,"close":0.5692,"volume":8.100000381469727},{"timestamp":1742426340000,"open":0.5693,"high":0.5696,"low":0.5691,"close":0.5696,"volume":11.699999809265137},{"timestamp":1742426400000,"open":0.5697,"high":0.5698,"low":0.5697,"close":0.5698,"volume":1.7999999523162842},{"timestamp":1742426460000,"open":0.5701,"high":0.5717,"low":0.5701,"close":0.5717,"volume":15.300000190734863},{"timestamp":1742426520000,"open":0.5715,"high":0.5715,"low":0.5707,"close":0.5712,"volume":23.399999618530273},{"timestamp":1742426580000,"open":0.5713,"high":0.5717,"low":0.5712,"close":0.5714,"volume":14.399999618530273},{"timestamp":1742426640000,"open":0.5713,"high":0.5714,"low":0.5712,"close":0.5713,"volume":11.699999809265137},{"timestamp":1742426700000,"open":0.5714,"high":0.5717,"low":0.5712,"close":0.5712,"volume":19.799999237060547},{"timestamp":1742426760000,"open":0.5713,"high":0.5717,"low":0.5713,"close":0.5717,"volume":22.5},{"timestamp":1742426820000,"open":0.572,"high":0.5724,"low":0.5718,"close":0.5718,"volume":18},{"timestamp":1742426880000,"open":0.5722,"high":0.5725,"low":0.572,"close":0.5723,"volume":22.5},{"timestamp":1742426940000,"open":0.5722,"high":0.5726,"low":0.572,"close":0.5722,"volume":19.799999237060547},{"timestamp":1742427000000,"open":0.5721,"high":0.5724,"low":0.5719,"close":0.5724,"volume":24.299999237060547},{"timestamp":1742427060000,"open":0.5723,"high":0.5724,"low":0.5709,"close":0.5715,"volume":25.200000762939453},{"timestamp":1742427120000,"open":0.5714,"high":0.5715,"low":0.5708,"close":0.5713,"volume":33.29999923706055},{"timestamp":1742427180000,"open":0.5712,"high":0.572,"low":0.571,"close":0.571,"volume":25.200000762939453},{"timestamp":1742427240000,"open":0.5711,"high":0.5712,"low":0.5704,"close":0.5709,"volume":20.700000762939453},{"timestamp":1742427300000,"open":0.5708,"high":0.5708,"low":0.5694,"close":0.5697,"volume":17.100000381469727},{"timestamp":1742427360000,"open":0.5696,"high":0.5701,"low":0.569,"close":0.5699,"volume":27.899999618530273},{"timestamp":1742427420000,"open":0.57,"high":0.5713,"low":0.5699,"close":0.571,"volume":13.5},{"timestamp":1742427480000,"open":0.5712,"high":0.5717,"low":0.5709,"close":0.5715,"volume":18},{"timestamp":1742427540000,"open":0.5712,"high":0.5712,"low":0.5709,"close":0.5709,"volume":9},{"timestamp":1742427600000,"open":0.5708,"high":0.5717,"low":0.5707,"close":0.5717,"volume":11.699999809265137},{"timestamp":1742427660000,"open":0.5716,"high":0.5716,"low":0.5711,"close":0.5713,"volume":27.899999618530273},{"timestamp":1742427720000,"open":0.5714,"high":0.5717,"low":0.571,"close":0.5717,"volume":15.300000190734863},{"timestamp":1742427780000,"open":0.5719,"high":0.572,"low":0.5716,"close":0.572,"volume":23.399999618530273},{"timestamp":1742427840000,"open":0.5719,"high":0.572,"low":0.5717,"close":0.572,"volume":19.799999237060547},{"timestamp":1742427900000,"open":0.5719,"high":0.572,"low":0.5708,"close":0.571,"volume":25.200000762939453},{"timestamp":1742427960000,"open":0.5711,"high":0.5713,"low":0.5709,"close":0.5709,"volume":10.800000190734863},{"timestamp":1742428020000,"open":0.571,"high":0.5713,"low":0.5708,"close":0.5713,"volume":20.700000762939453},{"timestamp":1742428080000,"open":0.5712,"high":0.5715,"low":0.5712,"close":0.5713,"volume":33.29999923706055},{"timestamp":1742428140000,"open":0.5714,"high":0.5714,"low":0.5711,"close":0.5711,"volume":22.5},{"timestamp":1742428200000,"open":0.571,"high":0.5712,"low":0.571,"close":0.571,"volume":6.300000190734863},{"timestamp":1742428260000,"open":0.5711,"high":0.5715,"low":0.571,"close":0.5711,"volume":25.200000762939453},{"timestamp":1742428320000,"open":0.5712,"high":0.5713,"low":0.5709,"close":0.5709,"volume":12.600000381469727},{"timestamp":1742428380000,"open":0.571,"high":0.5719,"low":0.5709,"close":0.5718,"volume":15.300000190734863},{"timestamp":1742428440000,"open":0.5719,"high":0.5719,"low":0.571,"close":0.571,"volume":13.5},{"timestamp":1742428500000,"open":0.5711,"high":0.5713,"low":0.5708,"close":0.5708,"volume":12.600000381469727},{"timestamp":1742428560000,"open":0.5706,"high":0.5715,"low":0.5706,"close":0.5714,"volume":19.799999237060547},{"timestamp":1742428620000,"open":0.5713,"high":0.5745,"low":0.5712,"close":0.5734,"volume":24.600000381469727},{"timestamp":1742428680000,"open":0.5733,"high":0.575,"low":0.5732,"close":0.575,"volume":26.100000381469727},{"timestamp":1742428740000,"open":0.5751,"high":0.5764,"low":0.5748,"close":0.5756,"volume":48.599998474121094}]