[{"timestamp":1742342400000,"open":1.564,"high":1.564,"low":1.56381,"close":1.5639,"volume":47.310001373291016},{"timestamp":1742342460000,"open":1.56393,"high":1.56393,"low":1.56381,"close":1.56386,"volume":38.15999984741211},{"timestamp":1742342520000,"open":1.56386,"high":1.56394,"low":1.56385,"close":1.56389,"volume":22.68000030517578},{"timestamp":1742342580000,"open":1.56389,"high":1.5639,"low":1.56383,"close":1.56388,"volume":17.280000686645508},{"timestamp":1742342640000,"open":1.56388,"high":1.56388,"low":1.56372,"close":1.56372,"volume":34.20000076293945},{"timestamp":1742342700000,"open":1.56374,"high":1.56388,"low":1.5637,"close":1.56377,"volume":47.849998474121094},{"timestamp":1742342760000,"open":1.56379,"high":1.56379,"low":1.56366,"close":1.56366,"volume":33.47999954223633},{"timestamp":1742342820000,"open":1.56365,"high":1.56365,"low":1.56353,"close":1.56355,"volume":39.869998931884766},{"timestamp":1742342880000,"open":1.56353,"high":1.5636,"low":1.56347,"close":1.56348,"volume":28.6200008392334},{"timestamp":1742342940000,"open":1.56347,"high":1.56351,"low":1.56345,"close":1.56351,"volume":28.440000534057617},{"timestamp":1742343000000,"open":1.56353,"high":1.56353,"low":1.56343,"close":1.56348,"volume":12.359999656677246},{"timestamp":1742343060000,"open":1.56346,"high":1.56355,"low":1.56345,"close":1.56355,"volume":17.399999618530273},{"timestamp":1742343120000,"open":1.56353,"high":1.56355,"low":1.56337,"close":1.56339,"volume":35.400001525878906},{"timestamp":1742343180000,"open":1.56343,"high":1.5635,"low":1.56343,"close":1.56349,"volume":13.920000076293945},{"timestamp":1742343240000,"open":1.56345,"high":1.56351,"low":1.56345,"close":1.56351,"volume":16.799999237060547},{"timestamp":1742343300000,"open":1.56353,"high":1.56353,"low":1.56341,"close":1.56347,"volume":45.959999084472656},{"timestamp":1742343360000,"open":1.56347,"high":1.56352,"low":1.56347,"close":1.56349,"volume":15.479999542236328},{"timestamp":1742343420000,"open":1.56351,"high":1.56361,"low":1.56345,"close":1.56355,"volume":30.209999084472656},{"timestamp":1742343480000,"open":1.56355,"high":1.56357,"low":1.56353,"close":1.56354,"volume":20.15999984741211},{"timestamp":1742343540000,"open":1.56352,"high":1.56356,"low":1.5635,"close":1.56351,"volume":24},{"timestamp":1742343600000,"open":1.5635,"high":1.56361,"low":1.56349,"close":1.56359,"volume":18.719999313354492},{"timestamp":1742343660000,"open":1.56358,"high":1.56363,"low":1.56356,"close":1.56358,"volume":21.360000610351562},{"timestamp":1742343720000,"open":1.56358,"high":1.56358,"low":1.56349,"close":1.56355,"volume":27.360000610351562},{"timestamp":1742343780000,"open":1.56355,"high":1.56365,"low":1.56355,"close":1.5636,"volume":24.479999542236328},{"timestamp":1742343840000,"open":1.56358,"high":1.56361,"low":1.56358,"close":1.5636,"volume":23.280000686645508},{"timestamp":1742343900000,"open":1.56359,"high":1.56361,"low":1.56347,"close":1.56348,"volume":19.559999465942383},{"timestamp":1742343960000,"open":1.56349,"high":1.56349,"low":1.56346,"close":1.56346,"volume":13.800000190734863},{"timestamp":1742344020000,"open":1.56344,"high":1.56347,"low":1.5634,"close":1.5634,"volume":18.959999084472656},{"timestamp":1742344080000,"open":1.5634,"high":1.5634,"low":1.56335,"close":1.56337,"volume":16.920000076293945},{"timestamp":1742344140000,"open":1.56339,"high":1.56351,"low":1.56339,"close":1.56351,"volume":21.84000015258789},{"timestamp":1742344200000,"open":1.56353,"high":1.56356,"low":1.56353,"close":1.56355,"volume":11.640000343322754},{"timestamp":1742344260000,"open":1.56354,"high":1.56357,"low":1.56352,"close":1.56353,"volume":23.399999618530273},{"timestamp":1742344320000,"open":1.56352,"high":1.56356,"low":1.56352,"close":1.56353,"volume":19.559999465942383},{"timestamp":1742344380000,"open":1.56353,"high":1.56359,"low":1.5635,"close":1.5635,"volume":24.8700008392334},{"timestamp":1742344440000,"open":1.56351,"high":1.56351,"low":1.56334,"close":1.56334,"volume":30.690000534057617},{"timestamp":1742344500000,"open":1.56337,"high":1.56344,"low":1.56333,"close":1.56335,"volume":39.119998931884766},{"timestamp":1742344560000,"open":1.56335,"high":1.56335,"low":1.56324,"close":1.56326,"volume":18.479999542236328},{"timestamp":1742344620000,"open":1.56324,"high":1.56324,"low":1.56319,"close":1.56322,"volume":24.84000015258789},{"timestamp":1742344680000,"open":1.56322,"high":1.56328,"low":1.5632,"close":1.56322,"volume":18.1200008392334},{"timestamp":1742344740000,"open":1.56322,"high":1.56329,"low":1.5632,"close":1.56323,"volume":39.119998931884766},{"timestamp":1742344800000,"open":1.56322,"high":1.56322,"low":1.5631,"close":1.5631,"volume":25.889999389648438},{"timestamp":1742344860000,"open":1.56308,"high":1.56313,"low":1.56297,"close":1.56297,"volume":32.310001373291016},{"timestamp":1742344920000,"open":1.56297,"high":1.563,"low":1.56297,"close":1.56298,"volume":12.960000038146973},{"timestamp":1742344980000,"open":1.56292,"high":1.56299,"low":1.56283,"close":1.56289,"volume":34.08000183105469},{"timestamp":1742345040000,"open":1.56291,"high":1.56291,"low":1.56287,"close":1.56289,"volume":27},{"timestamp":1742345100000,"open":1.56291,"high":1.56295,"low":1.56288,"close":1.56288,"volume":15.600000381469727},{"timestamp":1742345160000,"open":1.56288,"high":1.563,"low":1.56288,"close":1.56298,"volume":44.220001220703125},{"timestamp":1742345220000,"open":1.56299,"high":1.56309,"low":1.56299,"close":1.56303,"volume":32.880001068115234},{"timestamp":1742345280000,"open":1.56303,"high":1.56303,"low":1.56298,"close":1.56298,"volume":30},{"timestamp":1742345340000,"open":1.56301,"high":1.56311,"low":1.56296,"close":1.56309,"volume":36.720001220703125},{"timestamp":1742345400000,"open":1.56309,"high":1.56313,"low":1.56304,"close":1.56306,"volume":23.399999618530273},{"timestamp":1742345460000,"open":1.56306,"high":1.56314,"low":1.56299,"close":1.56299,"volume":36.060001373291016},{"timestamp":1742345520000,"open":1.56301,"high":1.56326,"low":1.56293,"close":1.56326,"volume":140.10000610351562},{"timestamp":1742345580000,"open":1.56323,"high":1.56343,"low":1.56322,"close":1.56327,"volume":158.25},{"timestamp":1742345640000,"open":1.56326,"high":1.56354,"low":1.56323,"close":1.56353,"volume":124.88999938964844},{"timestamp":1742345700000,"open":1.56355,"high":1.56361,"low":1.56345,"close":1.56353,"volume":99.12000274658203},{"timestamp":1742345760000,"open":1.56353,"high":1.56359,"low":1.56349,"close":1.56352,"volume":51.47999954223633},{"timestamp":1742345820000,"open":1.56352,"high":1.56354,"low":1.56346,"close":1.5635,"volume":37.68000030517578},{"timestamp":1742345880000,"open":1.56351,"high":1.56355,"low":1.56348,"close":1.5635,"volume":27},{"timestamp":1742345940000,"open":1.56352,"high":1.56352,"low":1.56326,"close":1.56328,"volume":41.61000061035156},{"timestamp":1742346000000,"open":1.5633,"high":1.56332,"low":1.56321,"close":1.5633,"volume":55.08000183105469},{"timestamp":1742346060000,"open":1.5633,"high":1.56348,"low":1.5633,"close":1.56346,"volume":33},{"timestamp":1742346120000,"open":1.56348,"high":1.56356,"low":1.56345,"close":1.56353,"volume":23.040000915527344},{"timestamp":1742346180000,"open":1.56354,"high":1.5636,"low":1.56345,"close":1.56349,"volume":31.920000076293945},{"timestamp":1742346240000,"open":1.56352,"high":1.56361,"low":1.56351,"close":1.56361,"volume":27.239999771118164},{"timestamp":1742346300000,"open":1.56358,"high":1.56361,"low":1.56355,"close":1.56355,"volume":20.309999465942383},{"timestamp":1742346360000,"open":1.56357,"high":1.56362,"low":1.56356,"close":1.56362,"volume":18.600000381469727},{"timestamp":1742346420000,"open":1.56363,"high":1.56369,"low":1.56363,"close":1.56368,"volume":12.359999656677246},{"timestamp":1742346480000,"open":1.56368,"high":1.5637,"low":1.56364,"close":1.56368,"volume":17.15999984741211},{"timestamp":1742346540000,"open":1.56367,"high":1.56392,"low":1.56367,"close":1.56392,"volume":26.760000228881836},{"timestamp":1742346600000,"open":1.56392,"high":1.56399,"low":1.5639,"close":1.56391,"volume":20.760000228881836},{"timestamp":1742346660000,"open":1.5639,"high":1.56397,"low":1.56386,"close":1.56393,"volume":17.520000457763672},{"timestamp":1742346720000,"open":1.56383,"high":1.56387,"low":1.56373,"close":1.56383,"volume":35.400001525878906},{"timestamp":1742346780000,"open":1.56387,"high":1.56394,"low":1.56381,"close":1.56394,"volume":25.920000076293945},{"timestamp":1742346840000,"open":1.56392,"high":1.56394,"low":1.56378,"close":1.56378,"volume":26.639999389648438},{"timestamp":1742346900000,"open":1.56377,"high":1.56386,"low":1.56375,"close":1.56384,"volume":23.520000457763672},{"timestamp":1742346960000,"open":1.56382,"high":1.56403,"low":1.5638,"close":1.564,"volume":31.440000534057617},{"timestamp":1742347020000,"open":1.564,"high":1.564,"low":1.56383,"close":1.56389,"volume":22.440000534057617},{"timestamp":1742347080000,"open":1.56389,"high":1.56393,"low":1.5638,"close":1.56386,"volume":27.239999771118164},{"timestamp":1742347140000,"open":1.56384,"high":1.56386,"low":1.56378,"close":1.5638,"volume":24.239999771118164},{"timestamp":1742347200000,"open":1.56382,"high":1.56385,"low":1.56382,"close":1.56382,"volume":10.800000190734863},{"timestamp":1742347260000,"open":1.56385,"high":1.56385,"low":1.56375,"close":1.56375,"volume":21.959999084472656},{"timestamp":1742347320000,"open":1.56377,"high":1.56384,"low":1.5637,"close":1.56382,"volume":15.720000267028809},{"timestamp":1742347380000,"open":1.5638,"high":1.56383,"low":1.56376,"close":1.56376,"volume":13.5600004196167},{"timestamp":1742347440000,"open":1.56375,"high":1.5638,"low":1.56371,"close":1.5638,"volume":20.520000457763672},{"timestamp":1742347500000,"open":1.56379,"high":1.56385,"low":1.56376,"close":1.56385,"volume":19.200000762939453},{"timestamp":1742347560000,"open":1.56384,"high":1.56388,"low":1.56379,"close":1.56385,"volume":15.600000381469727},{"timestamp":1742347620000,"open":1.56384,"high":1.56396,"low":1.56382,"close":1.56382,"volume":21.600000381469727},{"timestamp":1742347680000,"open":1.56383,"high":1.56388,"low":1.56377,"close":1.56379,"volume":25.200000762939453},{"timestamp":1742347740000,"open":1.56379,"high":1.56382,"low":1.56374,"close":1.5638,"volume":29.15999984741211},{"timestamp":1742347800000,"open":1.56381,"high":1.56388,"low":1.56381,"close":1.56387,"volume":32.400001525878906},{"timestamp":1742347860000,"open":1.56384,"high":1.56388,"low":1.56378,"close":1.56382,"volume":32.52000045776367},{"timestamp":1742347920000,"open":1.56384,"high":1.56397,"low":1.56384,"close":1.56393,"volume":18},{"timestamp":1742347980000,"open":1.56392,"high":1.56397,"low":1.56385,"close":1.56387,"volume":37.31999969482422},{"timestamp":1742348040000,"open":1.56388,"high":1.56388,"low":1.56379,"close":1.56384,"volume":33.599998474121094},{"timestamp":1742348100000,"open":1.56382,"high":1.56387,"low":1.56372,"close":1.56374,"volume":39.599998474121094},{"timestamp":1742348160000,"open":1.56376,"high":1.56381,"low":1.56374,"close":1.56379,"volume":26.399999618530273},{"timestamp":1742348220000,"open":1.56378,"high":1.56392,"low":1.56378,"close":1.56392,"volume":32.400001525878906},{"timestamp":1742348280000,"open":1.5639,"high":1.56395,"low":1.56388,"close":1.5639,"volume":33.599998474121094},{"timestamp":1742348340000,"open":1.56392,"high":1.56394,"low":1.56381,"close":1.56394,"volume":26.399999618530273},{"timestamp":1742348400000,"open":1.56395,"high":1.56398,"low":1.56393,"close":1.56398,"volume":32.400001525878906},{"timestamp":1742348460000,"open":1.56395,"high":1.56397,"low":1.56391,"close":1.56393,"volume":18},{"timestamp":1742348520000,"open":1.56394,"high":1.56394,"low":1.56385,"close":1.56387,"volume":14.399999618530273},{"timestamp":1742348580000,"open":1.56386,"high":1.56395,"low":1.56386,"close":1.56395,"volume":13.199999809265137},{"timestamp":1742348640000,"open":1.56396,"high":1.56397,"low":1.56393,"close":1.56395,"volume":18},{"timestamp":1742348700000,"open":1.56396,"high":1.56404,"low":1.56395,"close":1.56403,"volume":25.200000762939453},{"timestamp":1742348760000,"open":1.56411,"high":1.56412,"low":1.56406,"close":1.56406,"volume":12},{"timestamp":1742348820000,"open":1.56405,"high":1.56412,"low":1.56403,"close":1.56408,"volume":16.799999237060547},{"timestamp":1742348880000,"open":1.56407,"high":1.56409,"low":1.56401,"close":1.56408,"volume":26.399999618530273},{"timestamp":1742348940000,"open":1.56412,"high":1.56418,"low":1.56411,"close":1.56413,"volume":19.200000762939453},{"timestamp":1742349000000,"open":1.56415,"high":1.56418,"low":1.56407,"close":1.56409,"volume":21.600000381469727},{"timestamp":1742349060000,"open":1.56408,"high":1.5641,"low":1.56403,"close":1.56409,"volume":19.200000762939453},{"timestamp":1742349120000,"open":1.56404,"high":1.56415,"low":1.56404,"close":1.56414,"volume":20.399999618530273},{"timestamp":1742349180000,"open":1.56413,"high":1.56424,"low":1.56413,"close":1.5642,"volume":30},{"timestamp":1742349240000,"open":1.56422,"high":1.56425,"low":1.56418,"close":1.56423,"volume":20.399999618530273},{"timestamp":1742349300000,"open":1.56426,"high":1.56432,"low":1.56424,"close":1.56432,"volume":19.200000762939453},{"timestamp":1742349360000,"open":1.56432,"high":1.56436,"low":1.56432,"close":1.56434,"volume":24},{"timestamp":1742349420000,"open":1.56433,"high":1.56437,"low":1.56425,"close":1.56433,"volume":23.790000915527344},{"timestamp":1742349480000,"open":1.56432,"high":1.56442,"low":1.56431,"close":1.56442,"volume":32.880001068115234},{"timestamp":1742349540000,"open":1.56439,"high":1.56451,"low":1.56437,"close":1.56448,"volume":51},{"timestamp":1742349600000,"open":1.56447,"high":1.56458,"low":1.56447,"close":1.56457,"volume":45.599998474121094},{"timestamp":1742349660000,"open":1.5646,"high":1.56469,"low":1.56456,"close":1.56459,"volume":44.52000045776367},{"timestamp":1742349720000,"open":1.56457,"high":1.5646,"low":1.56452,"close":1.56459,"volume":31.200000762939453},{"timestamp":1742349780000,"open":1.56458,"high":1.56461,"low":1.56435,"close":1.56447,"volume":45.45000076293945},{"timestamp":1742349840000,"open":1.56445,"high":1.56449,"low":1.56443,"close":1.56447,"volume":19.200000762939453},{"timestamp":1742349900000,"open":1.56446,"high":1.56451,"low":1.56444,"close":1.5645,"volume":30.75},{"timestamp":1742349960000,"open":1.56453,"high":1.56453,"low":1.56447,"close":1.56448,"volume":21.75},{"timestamp":1742350020000,"open":1.56447,"high":1.56462,"low":1.56443,"close":1.56461,"volume":27.65999984741211},{"timestamp":1742350080000,"open":1.56462,"high":1.56469,"low":1.56451,"close":1.56454,"volume":39.2400016784668},{"timestamp":1742350140000,"open":1.56452,"high":1.56463,"low":1.56452,"close":1.56456,"volume":27.239999771118164},{"timestamp":1742350200000,"open":1.56457,"high":1.56466,"low":1.56457,"close":1.56463,"volume":23.399999618530273},{"timestamp":1742350260000,"open":1.56461,"high":1.56464,"low":1.56459,"close":1.56464,"volume":20.399999618530273},{"timestamp":1742350320000,"open":1.56463,"high":1.56469,"low":1.56459,"close":1.56465,"volume":22.559999465942383},{"timestamp":1742350380000,"open":1.56465,"high":1.56475,"low":1.56464,"close":1.56474,"volume":17.040000915527344},{"timestamp":1742350440000,"open":1.56473,"high":1.56475,"low":1.56465,"close":1.56474,"volume":21.600000381469727},{"timestamp":1742350500000,"open":1.56475,"high":1.56482,"low":1.56474,"close":1.56479,"volume":18},{"timestamp":1742350560000,"open":1.5648,"high":1.56484,"low":1.56478,"close":1.56483,"volume":18},{"timestamp":1742350620000,"open":1.56482,"high":1.56487,"low":1.56481,"close":1.56482,"volume":10.800000190734863},{"timestamp":1742350680000,"open":1.56481,"high":1.5649,"low":1.5648,"close":1.56486,"volume":16.799999237060547},{"timestamp":1742350740000,"open":1.56484,"high":1.5649,"low":1.56482,"close":1.56484,"volume":20.399999618530273},{"timestamp":1742350800000,"open":1.56482,"high":1.56489,"low":1.56482,"close":1.56489,"volume":18},{"timestamp":1742350860000,"open":1.56491,"high":1.56491,"low":1.56476,"close":1.56482,"volume":31.68000030517578},{"timestamp":1742350920000,"open":1.56484,"high":1.56495,"low":1.56483,"close":1.56495,"volume":17.639999389648438},{"timestamp":1742350980000,"open":1.56497,"high":1.56506,"low":1.56493,"close":1.56494,"volume":21.1200008392334},{"timestamp":1742351040000,"open":1.56493,"high":1.56493,"low":1.56488,"close":1.5649,"volume":15.119999885559082},{"timestamp":1742351100000,"open":1.56487,"high":1.56497,"low":1.56449,"close":1.56455,"volume":90.66000366210938},{"timestamp":1742351160000,"open":1.56455,"high":1.5647,"low":1.56453,"close":1.56467,"volume":20.639999389648438},{"timestamp":1742351220000,"open":1.56467,"high":1.5647,"low":1.56465,"close":1.5647,"volume":20.399999618530273},{"timestamp":1742351280000,"open":1.56471,"high":1.56481,"low":1.56471,"close":1.56478,"volume":19.31999969482422},{"timestamp":1742351340000,"open":1.56476,"high":1.56479,"low":1.56475,"close":1.56479,"volume":24},{"timestamp":1742351400000,"open":1.56481,"high":1.56496,"low":1.56481,"close":1.56481,"volume":51.959999084472656},{"timestamp":1742351460000,"open":1.56481,"high":1.56495,"low":1.56479,"close":1.56492,"volume":19.440000534057617},{"timestamp":1742351520000,"open":1.56492,"high":1.56492,"low":1.56481,"close":1.56484,"volume":12},{"timestamp":1742351580000,"open":1.56486,"high":1.56504,"low":1.56486,"close":1.56502,"volume":21.600000381469727},{"timestamp":1742351640000,"open":1.56503,"high":1.56514,"low":1.56502,"close":1.5651,"volume":34.79999923706055},{"timestamp":1742351700000,"open":1.56509,"high":1.56509,"low":1.56496,"close":1.56501,"volume":24},{"timestamp":1742351760000,"open":1.56502,"high":1.56525,"low":1.56502,"close":1.56513,"volume":30},{"timestamp":1742351820000,"open":1.56512,"high":1.56518,"low":1.56509,"close":1.56511,"volume":18},{"timestamp":1742351880000,"open":1.56513,"high":1.56517,"low":1.56513,"close":1.56517,"volume":3.5999999046325684},{"timestamp":1742351940000,"open":1.56519,"high":1.56523,"low":1.56519,"close":1.56523,"volume":8.399999618530273},{"timestamp":1742352000000,"open":1.56525,"high":1.56527,"low":1.56516,"close":1.56516,"volume":18},{"timestamp":1742352060000,"open":1.56515,"high":1.56524,"low":1.56513,"close":1.56517,"volume":33.599998474121094},{"timestamp":1742352120000,"open":1.56517,"high":1.56518,"low":1.56508,"close":1.56508,"volume":20.399999618530273},{"timestamp":1742352180000,"open":1.56508,"high":1.56511,"low":1.56505,"close":1.56511,"volume":12},{"timestamp":1742352240000,"open":1.56514,"high":1.56517,"low":1.5651,"close":1.56512,"volume":21.600000381469727},{"timestamp":1742352300000,"open":1.56511,"high":1.56524,"low":1.5651,"close":1.56524,"volume":27.600000381469727},{"timestamp":1742352360000,"open":1.56519,"high":1.56519,"low":1.56504,"close":1.56505,"volume":30},{"timestamp":1742352420000,"open":1.56506,"high":1.56508,"low":1.56504,"close":1.56508,"volume":15.600000381469727},{"timestamp":1742352480000,"open":1.5651,"high":1.56515,"low":1.5651,"close":1.56514,"volume":20.399999618530273},{"timestamp":1742352540000,"open":1.56512,"high":1.56513,"low":1.56504,"close":1.56506,"volume":21.600000381469727},{"timestamp":1742352600000,"open":1.56504,"high":1.56506,"low":1.56499,"close":1.56501,"volume":22.799999237060547},{"timestamp":1742352660000,"open":1.56504,"high":1.56506,"low":1.56501,"close":1.56504,"volume":22.799999237060547},{"timestamp":1742352720000,"open":1.56503,"high":1.56511,"low":1.56503,"close":1.56511,"volume":9.600000381469727},{"timestamp":1742352780000,"open":1.56514,"high":1.56519,"low":1.56511,"close":1.56512,"volume":16.799999237060547},{"timestamp":1742352840000,"open":1.56514,"high":1.56515,"low":1.56508,"close":1.56514,"volume":18},{"timestamp":1742352900000,"open":1.56514,"high":1.56524,"low":1.5651,"close":1.56524,"volume":21.600000381469727},{"timestamp":1742352960000,"open":1.56519,"high":1.56523,"low":1.56518,"close":1.5652,"volume":16.920000076293945},{"timestamp":1742353020000,"open":1.56518,"high":1.56521,"low":1.56511,"close":1.56513,"volume":20.760000228881836},{"timestamp":1742353080000,"open":1.56514,"high":1.56516,"low":1.56507,"close":1.56511,"volume":21.600000381469727},{"timestamp":1742353140000,"open":1.56511,"high":1.56511,"low":1.56504,"close":1.5651,"volume":18},{"timestamp":1742353200000,"open":1.56509,"high":1.56511,"low":1.56502,"close":1.56505,"volume":16.799999237060547},{"timestamp":1742353260000,"open":1.56504,"high":1.56513,"low":1.56504,"close":1.56509,"volume":27.600000381469727},{"timestamp":1742353320000,"open":1.56511,"high":1.56517,"low":1.5651,"close":1.56517,"volume":13.319999694824219},{"timestamp":1742353380000,"open":1.56517,"high":1.56517,"low":1.56513,"close":1.56516,"volume":8.399999618530273},{"timestamp":1742353440000,"open":1.56515,"high":1.5652,"low":1.56512,"close":1.56514,"volume":18.479999542236328},{"timestamp":1742353500000,"open":1.56512,"high":1.56516,"low":1.56509,"close":1.56516,"volume":18.1200008392334},{"timestamp":1742353560000,"open":1.56517,"high":1.56517,"low":1.56511,"close":1.56512,"volume":8.399999618530273},{"timestamp":1742353620000,"open":1.56507,"high":1.56518,"low":1.56507,"close":1.56516,"volume":18.479999542236328},{"timestamp":1742353680000,"open":1.56517,"high":1.56524,"low":1.56517,"close":1.56523,"volume":21.479999542236328},{"timestamp":1742353740000,"open":1.56523,"high":1.56529,"low":1.56516,"close":1.56529,"volume":22.68000030517578},{"timestamp":1742353800000,"open":1.5653,"high":1.5653,"low":1.56517,"close":1.56518,"volume":16.31999969482422},{"timestamp":1742353860000,"open":1.5652,"high":1.56523,"low":1.56519,"close":1.56523,"volume":7.199999809265137},{"timestamp":1742353920000,"open":1.56529,"high":1.56531,"low":1.56527,"close":1.56528,"volume":16.799999237060547},{"timestamp":1742353980000,"open":1.56526,"high":1.56529,"low":1.56525,"close":1.56527,"volume":13.199999809265137},{"timestamp":1742354040000,"open":1.56531,"high":1.56533,"low":1.56524,"close":1.56524,"volume":12.239999771118164},{"timestamp":1742354100000,"open":1.56526,"high":1.5654,"low":1.56526,"close":1.56535,"volume":18.1200008392334},{"timestamp":1742354160000,"open":1.56536,"high":1.56536,"low":1.56524,"close":1.56524,"volume":21.959999084472656},{"timestamp":1742354220000,"open":1.56526,"high":1.56526,"low":1.5651,"close":1.5651,"volume":28.799999237060547},{"timestamp":1742354280000,"open":1.56513,"high":1.56513,"low":1.56498,"close":1.56499,"volume":36},{"timestamp":1742354340000,"open":1.56497,"high":1.56506,"low":1.56497,"close":1.56502,"volume":20.399999618530273},{"timestamp":1742354400000,"open":1.56504,"high":1.56507,"low":1.5649,"close":1.56492,"volume":37.20000076293945},{"timestamp":1742354460000,"open":1.56486,"high":1.56495,"low":1.56479,"close":1.56492,"volume":44.52000045776367},{"timestamp":1742354520000,"open":1.5649,"high":1.56492,"low":1.56486,"close":1.56488,"volume":18},{"timestamp":1742354580000,"open":1.5649,"high":1.56494,"low":1.56487,"close":1.56487,"volume":13.319999694824219},{"timestamp":1742354640000,"open":1.56487,"high":1.56487,"low":1.56477,"close":1.56479,"volume":25.68000030517578},{"timestamp":1742354700000,"open":1.56481,"high":1.56481,"low":1.56472,"close":1.56473,"volume":24.1200008392334},{"timestamp":1742354760000,"open":1.56474,"high":1.5648,"low":1.5647,"close":1.56475,"volume":36.2400016784668},{"timestamp":1742354820000,"open":1.56476,"high":1.56478,"low":1.56468,"close":1.56473,"volume":23.040000915527344},{"timestamp":1742354880000,"open":1.56475,"high":1.56478,"low":1.5647,"close":1.56474,"volume":19.200000762939453},{"timestamp":1742354940000,"open":1.56475,"high":1.56475,"low":1.56464,"close":1.56468,"volume":45},{"timestamp":1742355000000,"open":1.5647,"high":1.56471,"low":1.56459,"close":1.56462,"volume":20.639999389648438},{"timestamp":1742355060000,"open":1.5646,"high":1.56469,"low":1.56459,"close":1.56466,"volume":42.36000061035156},{"timestamp":1742355120000,"open":1.56464,"high":1.56475,"low":1.56462,"close":1.56473,"volume":27.84000015258789},{"timestamp":1742355180000,"open":1.56474,"high":1.56476,"low":1.56472,"close":1.56475,"volume":24},{"timestamp":1742355240000,"open":1.56476,"high":1.56492,"low":1.56476,"close":1.56487,"volume":24.84000015258789},{"timestamp":1742355300000,"open":1.56488,"high":1.565,"low":1.56488,"close":1.56499,"volume":21.84000015258789},{"timestamp":1742355360000,"open":1.565,"high":1.56505,"low":1.56498,"close":1.56498,"volume":18.239999771118164},{"timestamp":1742355420000,"open":1.56499,"high":1.565,"low":1.56491,"close":1.56491,"volume":21.1200008392334},{"timestamp":1742355480000,"open":1.56497,"high":1.56503,"low":1.56496,"close":1.56501,"volume":19.200000762939453},{"timestamp":1742355540000,"open":1.56499,"high":1.5651,"low":1.56496,"close":1.56507,"volume":20.520000457763672},{"timestamp":1742355600000,"open":1.56508,"high":1.5651,"low":1.56504,"close":1.56509,"volume":22.079999923706055},{"timestamp":1742355660000,"open":1.56508,"high":1.56514,"low":1.56505,"close":1.56514,"volume":19.200000762939453},{"timestamp":1742355720000,"open":1.56515,"high":1.56515,"low":1.56499,"close":1.56499,"volume":20.639999389648438},{"timestamp":1742355780000,"open":1.56502,"high":1.56502,"low":1.56501,"close":1.56502,"volume":4.800000190734863},{"timestamp":1742355840000,"open":1.56501,"high":1.56502,"low":1.56497,"close":1.56497,"volume":8.399999618530273},{"timestamp":1742355900000,"open":1.56499,"high":1.565,"low":1.56496,"close":1.56497,"volume":14.399999618530273},{"timestamp":1742355960000,"open":1.56495,"high":1.56499,"low":1.56493,"close":1.56496,"volume":26.399999618530273},{"timestamp":1742356020000,"open":1.56498,"high":1.56502,"low":1.56492,"close":1.56495,"volume":15.239999771118164},{"timestamp":1742356080000,"open":1.56497,"high":1.56504,"low":1.56497,"close":1.56503,"volume":9.119999885559082},{"timestamp":1742356140000,"open":1.56505,"high":1.56509,"low":1.56495,"close":1.56495,"volume":21},{"timestamp":1742356200000,"open":1.56495,"high":1.56503,"low":1.56495,"close":1.56501,"volume":8.760000228881836},{"timestamp":1742356260000,"open":1.56503,"high":1.56506,"low":1.56495,"close":1.56496,"volume":24},{"timestamp":1742356320000,"open":1.56497,"high":1.56503,"low":1.56495,"close":1.56495,"volume":14.399999618530273},{"timestamp":1742356380000,"open":1.56497,"high":1.56498,"low":1.56492,"close":1.56498,"volume":21.959999084472656},{"timestamp":1742356440000,"open":1.56504,"high":1.56507,"low":1.56499,"close":1.56504,"volume":18.1200008392334},{"timestamp":1742356500000,"open":1.56502,"high":1.56508,"low":1.565,"close":1.56504,"volume":21.600000381469727},{"timestamp":1742356560000,"open":1.56505,"high":1.56512,"low":1.56498,"close":1.56501,"volume":42.720001220703125},{"timestamp":1742356620000,"open":1.56501,"high":1.56514,"low":1.56501,"close":1.56512,"volume":36.2400016784668},{"timestamp":1742356680000,"open":1.56509,"high":1.56515,"low":1.56507,"close":1.56507,"volume":39.119998931884766},{"timestamp":1742356740000,"open":1.56506,"high":1.56514,"low":1.56505,"close":1.56507,"volume":59.15999984741211},{"timestamp":1742356800000,"open":1.56503,"high":1.56506,"low":1.5648,"close":1.56484,"volume":38.52000045776367},{"timestamp":1742356860000,"open":1.56483,"high":1.56483,"low":1.56463,"close":1.56463,"volume":38.400001525878906},{"timestamp":1742356920000,"open":1.56464,"high":1.56464,"low":1.56457,"close":1.56457,"volume":24},{"timestamp":1742356980000,"open":1.56458,"high":1.56468,"low":1.56457,"close":1.56466,"volume":30},{"timestamp":1742357040000,"open":1.56465,"high":1.56466,"low":1.56459,"close":1.56459,"volume":14.399999618530273},{"timestamp":1742357100000,"open":1.56457,"high":1.56474,"low":1.56456,"close":1.56471,"volume":18},{"timestamp":1742357160000,"open":1.56473,"high":1.56477,"low":1.56473,"close":1.56476,"volume":14.399999618530273},{"timestamp":1742357220000,"open":1.56475,"high":1.56477,"low":1.56471,"close":1.56474,"volume":19.200000762939453},{"timestamp":1742357280000,"open":1.56476,"high":1.56476,"low":1.56469,"close":1.56469,"volume":15.600000381469727},{"timestamp":1742357340000,"open":1.56468,"high":1.56473,"low":1.56463,"close":1.56465,"volume":21.600000381469727},{"timestamp":1742357400000,"open":1.56462,"high":1.56464,"low":1.56455,"close":1.56457,"volume":19.200000762939453},{"timestamp":1742357460000,"open":1.56456,"high":1.56459,"low":1.56449,"close":1.56451,"volume":22.799999237060547},{"timestamp":1742357520000,"open":1.56449,"high":1.56452,"low":1.5644,"close":1.56443,"volume":39.599998474121094},{"timestamp":1742357580000,"open":1.56443,"high":1.56445,"low":1.56439,"close":1.56439,"volume":21.600000381469727},{"timestamp":1742357640000,"open":1.56441,"high":1.56447,"low":1.56429,"close":1.56432,"volume":30.360000610351562},{"timestamp":1742357700000,"open":1.56432,"high":1.56447,"low":1.56431,"close":1.56443,"volume":23.399999618530273},{"timestamp":1742357760000,"open":1.56442,"high":1.56447,"low":1.56442,"close":1.56447,"volume":9.960000038146973},{"timestamp":1742357820000,"open":1.56449,"high":1.56449,"low":1.56441,"close":1.56442,"volume":20.639999389648438},{"timestamp":1742357880000,"open":1.56441,"high":1.56442,"low":1.56438,"close":1.5644,"volume":12},{"timestamp":1742357940000,"open":1.56439,"high":1.5645,"low":1.56438,"close":1.5645,"volume":13.199999809265137},{"timestamp":1742358000000,"open":1.56448,"high":1.56453,"low":1.56443,"close":1.56453,"volume":22.799999237060547},{"timestamp":1742358060000,"open":1.56453,"high":1.56459,"low":1.56452,"close":1.56459,"volume":13.199999809265137},{"timestamp":1742358120000,"open":1.56458,"high":1.56462,"low":1.56453,"close":1.56454,"volume":33.599998474121094},{"timestamp":1742358180000,"open":1.56454,"high":1.56454,"low":1.56442,"close":1.56444,"volume":18},{"timestamp":1742358240000,"open":1.56443,"high":1.56445,"low":1.56436,"close":1.56439,"volume":24},{"timestamp":1742358300000,"open":1.56438,"high":1.56442,"low":1.56438,"close":1.56441,"volume":14.399999618530273},{"timestamp":1742358360000,"open":1.56442,"high":1.56442,"low":1.56435,"close":1.56441,"volume":13.199999809265137},{"timestamp":1742358420000,"open":1.5644,"high":1.56445,"low":1.56439,"close":1.56443,"volume":28.799999237060547},{"timestamp":1742358480000,"open":1.56445,"high":1.56446,"low":1.56434,"close":1.56434,"volume":19.200000762939453},{"timestamp":1742358540000,"open":1.56436,"high":1.56447,"low":1.56434,"close":1.56447,"volume":26.399999618530273},{"timestamp":1742358600000,"open":1.56448,"high":1.56454,"low":1.56437,"close":1.56437,"volume":21.600000381469727},{"timestamp":1742358660000,"open":1.56439,"high":1.56439,"low":1.56436,"close":1.56436,"volume":9.600000381469727},{"timestamp":1742358720000,"open":1.56437,"high":1.56444,"low":1.56426,"close":1.56433,"volume":23.040000915527344},{"timestamp":1742358780000,"open":1.56434,"high":1.56434,"low":1.56427,"close":1.56431,"volume":15.600000381469727},{"timestamp":1742358840000,"open":1.56433,"high":1.56434,"low":1.56426,"close":1.56431,"volume":11.15999984741211},{"timestamp":1742358900000,"open":1.56429,"high":1.56441,"low":1.56429,"close":1.56438,"volume":19.440000534057617},{"timestamp":1742358960000,"open":1.56438,"high":1.56447,"low":1.56438,"close":1.56446,"volume":12},{"timestamp":1742359020000,"open":1.56439,"high":1.56439,"low":1.56427,"close":1.56427,"volume":12.119999885559082},{"timestamp":1742359080000,"open":1.5643,"high":1.56433,"low":1.56426,"close":1.56431,"volume":16.799999237060547},{"timestamp":1742359140000,"open":1.56432,"high":1.56432,"low":1.5643,"close":1.56431,"volume":4.800000190734863},{"timestamp":1742359200000,"open":1.56431,"high":1.56439,"low":1.56431,"close":1.56438,"volume":7.199999809265137},{"timestamp":1742359260000,"open":1.56436,"high":1.56438,"low":1.56431,"close":1.56432,"volume":22.799999237060547},{"timestamp":1742359320000,"open":1.56433,"high":1.56433,"low":1.56421,"close":1.56423,"volume":19.559999465942383},{"timestamp":1742359380000,"open":1.56422,"high":1.56425,"low":1.5642,"close":1.56425,"volume":10.800000190734863},{"timestamp":1742359440000,"open":1.56424,"high":1.56425,"low":1.56423,"close":1.56423,"volume":6},{"timestamp":1742359500000,"open":1.56421,"high":1.56425,"low":1.56421,"close":1.56424,"volume":15.600000381469727},{"timestamp":1742359560000,"open":1.56421,"high":1.56423,"low":1.56418,"close":1.56422,"volume":16.799999237060547},{"timestamp":1742359620000,"open":1.56423,"high":1.56423,"low":1.56418,"close":1.56421,"volume":9.600000381469727},{"timestamp":1742359680000,"open":1.56418,"high":1.56421,"low":1.56414,"close":1.56418,"volume":19.200000762939453},{"timestamp":1742359740000,"open":1.56419,"high":1.56422,"low":1.56404,"close":1.56407,"volume":22.799999237060547},{"timestamp":1742359800000,"open":1.56408,"high":1.56416,"low":1.56403,"close":1.5641,"volume":27.600000381469727},{"timestamp":1742359860000,"open":1.5641,"high":1.56413,"low":1.56407,"close":1.56413,"volume":16.799999237060547},{"timestamp":1742359920000,"open":1.56412,"high":1.56412,"low":1.56404,"close":1.56404,"volume":16.799999237060547},{"timestamp":1742359980000,"open":1.56405,"high":1.56405,"low":1.56388,"close":1.56389,"volume":23.040000915527344},{"timestamp":1742360040000,"open":1.56391,"high":1.56394,"low":1.56388,"close":1.56391,"volume":19.31999969482422},{"timestamp":1742360100000,"open":1.56389,"high":1.56393,"low":1.56383,"close":1.56389,"volume":21.84000015258789},{"timestamp":1742360160000,"open":1.5639,"high":1.56396,"low":1.56378,"close":1.5638,"volume":36.9900016784668},{"timestamp":1742360220000,"open":1.56377,"high":1.56385,"low":1.56373,"close":1.56385,"volume":32.63999938964844},{"timestamp":1742360280000,"open":1.56386,"high":1.56397,"low":1.56385,"close":1.56397,"volume":36.119998931884766},{"timestamp":1742360340000,"open":1.56396,"high":1.56399,"low":1.56395,"close":1.56398,"volume":19.200000762939453},{"timestamp":1742360400000,"open":1.56397,"high":1.56406,"low":1.56397,"close":1.56404,"volume":30.149999618530273},{"timestamp":1742360460000,"open":1.56406,"high":1.56431,"low":1.56406,"close":1.56431,"volume":44.400001525878906},{"timestamp":1742360520000,"open":1.56431,"high":1.56435,"low":1.56417,"close":1.56423,"volume":56.400001525878906},{"timestamp":1742360580000,"open":1.56421,"high":1.56435,"low":1.56421,"close":1.56429,"volume":22.799999237060547},{"timestamp":1742360640000,"open":1.56431,"high":1.56434,"low":1.56426,"close":1.56429,"volume":28.799999237060547},{"timestamp":1742360700000,"open":1.56429,"high":1.56434,"low":1.56425,"close":1.5643,"volume":19.440000534057617},{"timestamp":1742360760000,"open":1.56431,"high":1.56436,"low":1.56427,"close":1.56435,"volume":17.760000228881836},{"timestamp":1742360820000,"open":1.56434,"high":1.56437,"low":1.56427,"close":1.56437,"volume":14.25},{"timestamp":1742360880000,"open":1.56437,"high":1.56437,"low":1.56424,"close":1.56427,"volume":26.8799991607666},{"timestamp":1742360940000,"open":1.56428,"high":1.56432,"low":1.56427,"close":1.56432,"volume":13.199999809265137},{"timestamp":1742361000000,"open":1.56434,"high":1.56434,"low":1.5642,"close":1.56423,"volume":19.799999237060547},{"timestamp":1742361060000,"open":1.56423,"high":1.5645,"low":1.56423,"close":1.56445,"volume":36.119998931884766},{"timestamp":1742361120000,"open":1.56447,"high":1.56447,"low":1.56439,"close":1.56444,"volume":37.20000076293945},{"timestamp":1742361180000,"open":1.56442,"high":1.56442,"low":1.56434,"close":1.56435,"volume":22.799999237060547},{"timestamp":1742361240000,"open":1.56433,"high":1.56442,"low":1.56433,"close":1.56442,"volume":33.47999954223633},{"timestamp":1742361300000,"open":1.5644,"high":1.56463,"low":1.5644,"close":1.56461,"volume":52.68000030517578},{"timestamp":1742361360000,"open":1.56457,"high":1.56462,"low":1.56452,"close":1.56458,"volume":33},{"timestamp":1742361420000,"open":1.56458,"high":1.56464,"low":1.56456,"close":1.56462,"volume":18.479999542236328},{"timestamp":1742361480000,"open":1.56463,"high":1.56466,"low":1.56462,"close":1.56464,"volume":11.15999984741211},{"timestamp":1742361540000,"open":1.5647,"high":1.5647,"low":1.56446,"close":1.56453,"volume":47.040000915527344},{"timestamp":1742361600000,"open":1.56454,"high":1.56456,"low":1.56446,"close":1.56448,"volume":20.399999618530273},{"timestamp":1742361660000,"open":1.56447,"high":1.56451,"low":1.56446,"close":1.56449,"volume":15.600000381469727},{"timestamp":1742361720000,"open":1.56452,"high":1.5646,"low":1.56447,"close":1.56456,"volume":32.400001525878906},{"timestamp":1742361780000,"open":1.56452,"high":1.56453,"low":1.56439,"close":1.56445,"volume":39.599998474121094},{"timestamp":1742361840000,"open":1.56447,"high":1.56456,"low":1.56437,"close":1.56456,"volume":28.799999237060547},{"timestamp":1742361900000,"open":1.56455,"high":1.56464,"low":1.56454,"close":1.56462,"volume":31.440000534057617},{"timestamp":1742361960000,"open":1.56463,"high":1.56467,"low":1.56462,"close":1.56467,"volume":21.600000381469727},{"timestamp":1742362020000,"open":1.56465,"high":1.56465,"low":1.56458,"close":1.56461,"volume":8.399999618530273},{"timestamp":1742362080000,"open":1.56463,"high":1.56468,"low":1.56461,"close":1.56463,"volume":30},{"timestamp":1742362140000,"open":1.56465,"high":1.5647,"low":1.56464,"close":1.56466,"volume":20.760000228881836},{"timestamp":1742362200000,"open":1.56467,"high":1.56469,"low":1.56464,"close":1.56466,"volume":24.719999313354492},{"timestamp":1742362260000,"open":1.56467,"high":1.56467,"low":1.56462,"close":1.56467,"volume":12.119999885559082},{"timestamp":1742362320000,"open":1.56467,"high":1.56467,"low":1.56436,"close":1.56439,"volume":24},{"timestamp":1742362380000,"open":1.56437,"high":1.56437,"low":1.5642,"close":1.56423,"volume":37.20000076293945},{"timestamp":1742362440000,"open":1.56424,"high":1.5643,"low":1.56423,"close":1.5643,"volume":24},{"timestamp":1742362500000,"open":1.56429,"high":1.56434,"low":1.56426,"close":1.56434,"volume":15.600000381469727},{"timestamp":1742362560000,"open":1.56437,"high":1.5644,"low":1.56434,"close":1.5644,"volume":15.600000381469727},{"timestamp":1742362620000,"open":1.56438,"high":1.56438,"low":1.56428,"close":1.56428,"volume":31.200000762939453},{"timestamp":1742362680000,"open":1.56429,"high":1.56439,"low":1.56429,"close":1.56439,"volume":20.399999618530273},{"timestamp":1742362740000,"open":1.56438,"high":1.5644,"low":1.5643,"close":1.56438,"volume":27.600000381469727},{"timestamp":1742362800000,"open":1.56436,"high":1.56436,"low":1.56431,"close":1.56431,"volume":20.520000457763672},{"timestamp":1742362860000,"open":1.5643,"high":1.56431,"low":1.56425,"close":1.56426,"volume":19.200000762939453},{"timestamp":1742362920000,"open":1.56429,"high":1.56429,"low":1.56418,"close":1.56418,"volume":24},{"timestamp":1742362980000,"open":1.56419,"high":1.56426,"low":1.56418,"close":1.56421,"volume":13.199999809265137},{"timestamp":1742363040000,"open":1.56422,"high":1.56423,"low":1.56415,"close":1.56418,"volume":24},{"timestamp":1742363100000,"open":1.56417,"high":1.5643,"low":1.56414,"close":1.56428,"volume":38.400001525878906},{"timestamp":1742363160000,"open":1.56428,"high":1.56441,"low":1.56427,"close":1.56441,"volume":19.200000762939453},{"timestamp":1742363220000,"open":1.56443,"high":1.56443,"low":1.56427,"close":1.56434,"volume":49.68000030517578},{"timestamp":1742363280000,"open":1.56435,"high":1.56438,"low":1.56432,"close":1.56435,"volume":19.200000762939453},{"timestamp":1742363340000,"open":1.56435,"high":1.56445,"low":1.56435,"close":1.56443,"volume":39.29999923706055},{"timestamp":1742363400000,"open":1.56444,"high":1.56449,"low":1.56438,"close":1.56444,"volume":17.760000228881836},{"timestamp":1742363460000,"open":1.56444,"high":1.56454,"low":1.56441,"close":1.56452,"volume":17.639999389648438},{"timestamp":1742363520000,"open":1.56447,"high":1.56447,"low":1.56441,"close":1.56442,"volume":16.920000076293945},{"timestamp":1742363580000,"open":1.56442,"high":1.56445,"low":1.56432,"close":1.56433,"volume":32.400001525878906},{"timestamp":1742363640000,"open":1.56433,"high":1.56433,"low":1.56429,"close":1.56432,"volume":20.399999618530273},{"timestamp":1742363700000,"open":1.56433,"high":1.56442,"low":1.56433,"close":1.56439,"volume":15.600000381469727},{"timestamp":1742363760000,"open":1.56437,"high":1.56442,"low":1.56435,"close":1.56436,"volume":20.399999618530273},{"timestamp":1742363820000,"open":1.56435,"high":1.56437,"low":1.56417,"close":1.5643,"volume":42.41999816894531},{"timestamp":1742363880000,"open":1.56427,"high":1.56427,"low":1.56418,"close":1.5642,"volume":25.200000762939453},{"timestamp":1742363940000,"open":1.56413,"high":1.56421,"low":1.56413,"close":1.56417,"volume":44.400001525878906},{"timestamp":1742364000000,"open":1.56419,"high":1.56421,"low":1.56407,"close":1.56417,"volume":41.040000915527344},{"timestamp":1742364060000,"open":1.56416,"high":1.56418,"low":1.56405,"close":1.56405,"volume":46.20000076293945},{"timestamp":1742364120000,"open":1.56405,"high":1.56417,"low":1.56405,"close":1.56414,"volume":34.91999816894531},{"timestamp":1742364180000,"open":1.56415,"high":1.56415,"low":1.56396,"close":1.56398,"volume":19.799999237060547},{"timestamp":1742364240000,"open":1.56397,"high":1.56407,"low":1.56397,"close":1.564,"volume":36.959999084472656},{"timestamp":1742364300000,"open":1.56402,"high":1.56402,"low":1.56378,"close":1.56379,"volume":26.15999984741211},{"timestamp":1742364360000,"open":1.5638,"high":1.56394,"low":1.5638,"close":1.56388,"volume":41.7599983215332},{"timestamp":1742364420000,"open":1.56391,"high":1.56397,"low":1.56389,"close":1.56393,"volume":18.1200008392334},{"timestamp":1742364480000,"open":1.56394,"high":1.56398,"low":1.56389,"close":1.56389,"volume":22.799999237060547},{"timestamp":1742364540000,"open":1.56388,"high":1.56399,"low":1.5638,"close":1.56381,"volume":34.79999923706055},{"timestamp":1742364600000,"open":1.5638,"high":1.56382,"low":1.5637,"close":1.56375,"volume":25.350000381469727},{"timestamp":1742364660000,"open":1.56375,"high":1.56375,"low":1.56367,"close":1.5637,"volume":21.600000381469727},{"timestamp":1742364720000,"open":1.56368,"high":1.56371,"low":1.56361,"close":1.56365,"volume":27.600000381469727},{"timestamp":1742364780000,"open":1.56366,"high":1.56373,"low":1.56362,"close":1.56371,"volume":41.52000045776367},{"timestamp":1742364840000,"open":1.56375,"high":1.5639,"low":1.56373,"close":1.56373,"volume":58.470001220703125},{"timestamp":1742364900000,"open":1.56374,"high":1.56377,"low":1.56365,"close":1.56377,"volume":36},{"timestamp":1742364960000,"open":1.56375,"high":1.56386,"low":1.56374,"close":1.56386,"volume":31.440000534057617},{"timestamp":1742365020000,"open":1.56387,"high":1.56405,"low":1.56387,"close":1.56403,"volume":27.719999313354492},{"timestamp":1742365080000,"open":1.564,"high":1.56416,"low":1.56398,"close":1.56408,"volume":36.119998931884766},{"timestamp":1742365140000,"open":1.5641,"high":1.56415,"low":1.56404,"close":1.56407,"volume":25.200000762939453},{"timestamp":1742365200000,"open":1.56406,"high":1.56406,"low":1.56396,"close":1.56396,"volume":25.799999237060547},{"timestamp":1742365260000,"open":1.56397,"high":1.564,"low":1.56356,"close":1.56358,"volume":85.19999694824219},{"timestamp":1742365320000,"open":1.56358,"high":1.56364,"low":1.56351,"close":1.56354,"volume":48},{"timestamp":1742365380000,"open":1.56353,"high":1.56356,"low":1.56331,"close":1.56331,"volume":50.400001525878906},{"timestamp":1742365440000,"open":1.5633,"high":1.56335,"low":1.56329,"close":1.56335,"volume":22.799999237060547},{"timestamp":1742365500000,"open":1.56334,"high":1.56344,"low":1.56313,"close":1.56313,"volume":69.72000122070312},{"timestamp":1742365560000,"open":1.5632,"high":1.56329,"low":1.56319,"close":1.56324,"volume":37.20000076293945},{"timestamp":1742365620000,"open":1.56324,"high":1.56337,"low":1.56324,"close":1.56326,"volume":42.47999954223633},{"timestamp":1742365680000,"open":1.56327,"high":1.56332,"low":1.5632,"close":1.56332,"volume":25.799999237060547},{"timestamp":1742365740000,"open":1.56333,"high":1.56338,"low":1.56326,"close":1.56326,"volume":32.63999938964844},{"timestamp":1742365800000,"open":1.56327,"high":1.56342,"low":1.56327,"close":1.56338,"volume":45.599998474121094},{"timestamp":1742365860000,"open":1.5634,"high":1.56345,"low":1.56328,"close":1.56331,"volume":32.400001525878906},{"timestamp":1742365920000,"open":1.56332,"high":1.5634,"low":1.56328,"close":1.56339,"volume":27},{"timestamp":1742365980000,"open":1.56337,"high":1.56347,"low":1.56329,"close":1.56334,"volume":84.9000015258789},{"timestamp":1742366040000,"open":1.56336,"high":1.56359,"low":1.56334,"close":1.56349,"volume":87.12000274658203},{"timestamp":1742366100000,"open":1.5635,"high":1.56362,"low":1.5635,"close":1.56355,"volume":49.68000030517578},{"timestamp":1742366160000,"open":1.56352,"high":1.5637,"low":1.56348,"close":1.56348,"volume":38.880001068115234},{"timestamp":1742366220000,"open":1.5635,"high":1.5635,"low":1.56338,"close":1.5634,"volume":92.4000015258789},{"timestamp":1742366280000,"open":1.56339,"high":1.56341,"low":1.56323,"close":1.56338,"volume":97.55999755859375},{"timestamp":1742366340000,"open":1.56335,"high":1.56343,"low":1.56328,"close":1.56339,"volume":60.900001525878906},{"timestamp":1742366400000,"open":1.56334,"high":1.56338,"low":1.56307,"close":1.56321,"volume":92.12999725341797},{"timestamp":1742366460000,"open":1.56325,"high":1.56348,"low":1.56321,"close":1.56348,"volume":43.439998626708984},{"timestamp":1742366520000,"open":1.5635,"high":1.5635,"low":1.56333,"close":1.56341,"volume":67.86000061035156},{"timestamp":1742366580000,"open":1.56343,"high":1.56348,"low":1.56323,"close":1.56323,"volume":77.63999938964844},{"timestamp":1742366640000,"open":1.56326,"high":1.56341,"low":1.56322,"close":1.56334,"volume":54.959999084472656},{"timestamp":1742366700000,"open":1.56333,"high":1.56345,"low":1.56333,"close":1.56342,"volume":65.87999725341797},{"timestamp":1742366760000,"open":1.56344,"high":1.56349,"low":1.56337,"close":1.56337,"volume":35.52000045776367},{"timestamp":1742366820000,"open":1.56339,"high":1.56342,"low":1.56335,"close":1.56339,"volume":27.479999542236328},{"timestamp":1742366880000,"open":1.56335,"high":1.56358,"low":1.56335,"close":1.56342,"volume":86.4000015258789},{"timestamp":1742366940000,"open":1.56339,"high":1.56353,"low":1.56333,"close":1.56337,"volume":97.55999755859375},{"timestamp":1742367000000,"open":1.56339,"high":1.56339,"low":1.56325,"close":1.56337,"volume":43.650001525878906},{"timestamp":1742367060000,"open":1.56339,"high":1.56359,"low":1.56337,"close":1.56357,"volume":57.84000015258789},{"timestamp":1742367120000,"open":1.56355,"high":1.56364,"low":1.56335,"close":1.56355,"volume":71.87999725341797},{"timestamp":1742367180000,"open":1.56355,"high":1.5636,"low":1.56355,"close":1.56358,"volume":27.600000381469727},{"timestamp":1742367240000,"open":1.56356,"high":1.56361,"low":1.56354,"close":1.56361,"volume":25.559999465942383},{"timestamp":1742367300000,"open":1.5636,"high":1.56365,"low":1.56353,"close":1.56363,"volume":27},{"timestamp":1742367360000,"open":1.56365,"high":1.56366,"low":1.5635,"close":1.56353,"volume":37.20000076293945},{"timestamp":1742367420000,"open":1.56346,"high":1.56346,"low":1.5632,"close":1.56327,"volume":85.55999755859375},{"timestamp":1742367480000,"open":1.56328,"high":1.56337,"low":1.56313,"close":1.5632,"volume":93.5999984741211},{"timestamp":1742367540000,"open":1.56318,"high":1.56329,"low":1.56315,"close":1.5632,"volume":61.20000076293945},{"timestamp":1742367600000,"open":1.56316,"high":1.5634,"low":1.56308,"close":1.56338,"volume":130.55999755859375},{"timestamp":1742367660000,"open":1.56336,"high":1.56381,"low":1.56336,"close":1.56356,"volume":125.06999969482422},{"timestamp":1742367720000,"open":1.56354,"high":1.56356,"low":1.56322,"close":1.56326,"volume":112.31999969482422},{"timestamp":1742367780000,"open":1.56325,"high":1.56337,"low":1.56319,"close":1.56326,"volume":82.91999816894531},{"timestamp":1742367840000,"open":1.56326,"high":1.56331,"low":1.5631,"close":1.56323,"volume":72.20999908447266},{"timestamp":1742367900000,"open":1.56322,"high":1.56334,"low":1.56322,"close":1.56329,"volume":68.69999694824219},{"timestamp":1742367960000,"open":1.56332,"high":1.56345,"low":1.56324,"close":1.56337,"volume":70.31999969482422},{"timestamp":1742368020000,"open":1.56336,"high":1.5634,"low":1.56305,"close":1.56307,"volume":58.79999923706055},{"timestamp":1742368080000,"open":1.56305,"high":1.56305,"low":1.56252,"close":1.56257,"volume":81.33000183105469},{"timestamp":1742368140000,"open":1.56254,"high":1.56258,"low":1.562,"close":1.56205,"volume":134.5800018310547},{"timestamp":1742368200000,"open":1.56204,"high":1.56232,"low":1.56198,"close":1.56227,"volume":90.08999633789062},{"timestamp":1742368260000,"open":1.56227,"high":1.56227,"low":1.56197,"close":1.56204,"volume":95.63999938964844},{"timestamp":1742368320000,"open":1.56204,"high":1.56217,"low":1.56193,"close":1.56199,"volume":66.23999786376953},{"timestamp":1742368380000,"open":1.56199,"high":1.56201,"low":1.5617,"close":1.5617,"volume":73.80000305175781},{"timestamp":1742368440000,"open":1.56172,"high":1.56175,"low":1.56155,"close":1.56156,"volume":112.44000244140625},{"timestamp":1742368500000,"open":1.56156,"high":1.56167,"low":1.5615,"close":1.56159,"volume":83.4000015258789},{"timestamp":1742368560000,"open":1.56156,"high":1.56163,"low":1.56133,"close":1.56161,"volume":77.76000213623047},{"timestamp":1742368620000,"open":1.56161,"high":1.56167,"low":1.56143,"close":1.56145,"volume":62.52000045776367},{"timestamp":1742368680000,"open":1.56147,"high":1.56147,"low":1.56106,"close":1.56138,"volume":92.4000015258789},{"timestamp":1742368740000,"open":1.56138,"high":1.56148,"low":1.56125,"close":1.56129,"volume":61.20000076293945},{"timestamp":1742368800000,"open":1.56131,"high":1.56156,"low":1.56124,"close":1.56146,"volume":90.66000366210938},{"timestamp":1742368860000,"open":1.56142,"high":1.56142,"low":1.5612,"close":1.56139,"volume":81.72000122070312},{"timestamp":1742368920000,"open":1.56137,"high":1.56157,"low":1.5613,"close":1.56148,"volume":85.31999969482422},{"timestamp":1742368980000,"open":1.5615,"high":1.56155,"low":1.56111,"close":1.56138,"volume":116.87999725341797},{"timestamp":1742369040000,"open":1.56139,"high":1.56144,"low":1.56115,"close":1.56119,"volume":74.76000213623047},{"timestamp":1742369100000,"open":1.56121,"high":1.56148,"low":1.56112,"close":1.56146,"volume":87.20999908447266},{"timestamp":1742369160000,"open":1.56146,"high":1.56173,"low":1.56139,"close":1.56171,"volume":99.23999786376953},{"timestamp":1742369220000,"open":1.56171,"high":1.56181,"low":1.56154,"close":1.56154,"volume":91.3499984741211},{"timestamp":1742369280000,"open":1.56153,"high":1.56161,"low":1.56146,"close":1.56152,"volume":70.05000305175781},{"timestamp":1742369340000,"open":1.56149,"high":1.56164,"low":1.56145,"close":1.56161,"volume":79.80000305175781},{"timestamp":1742369400000,"open":1.56165,"high":1.5617,"low":1.56128,"close":1.56144,"volume":134.4600067138672},{"timestamp":1742369460000,"open":1.56147,"high":1.56158,"low":1.56128,"close":1.5613,"volume":99.5999984741211},{"timestamp":1742369520000,"open":1.56135,"high":1.56154,"low":1.56116,"close":1.56124,"volume":113.04000091552734},{"timestamp":1742369580000,"open":1.56123,"high":1.56124,"low":1.56104,"close":1.56112,"volume":78.72000122070312},{"timestamp":1742369640000,"open":1.56114,"high":1.56118,"low":1.56079,"close":1.56083,"volume":108.4800033569336},{"timestamp":1742369700000,"open":1.56077,"high":1.56077,"low":1.5603,"close":1.56037,"volume":157.8000030517578},{"timestamp":1742369760000,"open":1.56037,"high":1.56043,"low":1.55897,"close":1.55898,"volume":271.5299987792969},{"timestamp":1742369820000,"open":1.55895,"high":1.55899,"low":1.55812,"close":1.5587,"volume":430.7699890136719},{"timestamp":1742369880000,"open":1.55883,"high":1.55909,"low":1.55847,"close":1.55854,"volume":287.9100036621094},{"timestamp":1742369940000,"open":1.55856,"high":1.55921,"low":1.55856,"close":1.55883,"volume":213.02999877929688},{"timestamp":1742370000000,"open":1.55883,"high":1.55892,"low":1.5585,"close":1.55876,"volume":183.14999389648438},{"timestamp":1742370060000,"open":1.55876,"high":1.55933,"low":1.55855,"close":1.55933,"volume":210},{"timestamp":1742370120000,"open":1.55934,"high":1.55951,"low":1.55837,"close":1.55855,"volume":227.91000366210938},{"timestamp":1742370180000,"open":1.55857,"high":1.55882,"low":1.55789,"close":1.55877,"volume":374.82000732421875},{"timestamp":1742370240000,"open":1.55879,"high":1.55885,"low":1.55854,"close":1.55872,"volume":224.8800048828125},{"timestamp":1742370300000,"open":1.55872,"high":1.5589,"low":1.55851,"close":1.55859,"volume":175.52999877929688},{"timestamp":1742370360000,"open":1.55856,"high":1.55895,"low":1.55856,"close":1.55878,"volume":133.7100067138672},{"timestamp":1742370420000,"open":1.55878,"high":1.55917,"low":1.55828,"close":1.55917,"volume":202.7100067138672},{"timestamp":1742370480000,"open":1.55915,"high":1.55944,"low":1.55882,"close":1.55944,"volume":182.33999633789062},{"timestamp":1742370540000,"open":1.55942,"high":1.5597,"low":1.55931,"close":1.5597,"volume":177.57000732421875},{"timestamp":1742370600000,"open":1.55972,"high":1.55991,"low":1.55923,"close":1.55932,"volume":206.0399932861328},{"timestamp":1742370660000,"open":1.55932,"high":1.55985,"low":1.55932,"close":1.55983,"volume":191.5800018310547},{"timestamp":1742370720000,"open":1.55983,"high":1.56014,"low":1.55969,"close":1.55993,"volume":210.47999572753906},{"timestamp":1742370780000,"open":1.55996,"high":1.56002,"low":1.55935,"close":1.55937,"volume":227.27999877929688},{"timestamp":1742370840000,"open":1.55934,"high":1.55968,"low":1.55922,"close":1.55968,"volume":153.38999938964844},{"timestamp":1742370900000,"open":1.5597,"high":1.56006,"low":1.55956,"close":1.55993,"volume":151.97999572753906},{"timestamp":1742370960000,"open":1.5599,"high":1.55994,"low":1.55973,"close":1.55994,"volume":102.12000274658203},{"timestamp":1742371020000,"open":1.55999,"high":1.56052,"low":1.55995,"close":1.56051,"volume":128.52000427246094},{"timestamp":1742371080000,"open":1.56049,"high":1.5605,"low":1.56003,"close":1.56019,"volume":131.8800048828125},{"timestamp":1742371140000,"open":1.56021,"high":1.56041,"low":1.56018,"close":1.5604,"volume":139.35000610351562},{"timestamp":1742371200000,"open":1.56041,"high":1.56087,"low":1.56032,"close":1.56085,"volume":313.1099853515625},{"timestamp":1742371260000,"open":1.56083,"high":1.56085,"low":1.56037,"close":1.56079,"volume":180.17999267578125},{"timestamp":1742371320000,"open":1.56077,"high":1.56105,"low":1.56064,"close":1.56103,"volume":186.80999755859375},{"timestamp":1742371380000,"open":1.56106,"high":1.56138,"low":1.56103,"close":1.56119,"volume":186.3300018310547},{"timestamp":1742371440000,"open":1.56123,"high":1.56137,"low":1.56102,"close":1.56123,"volume":162},{"timestamp":1742371500000,"open":1.56122,"high":1.56123,"low":1.56093,"close":1.56115,"volume":132.60000610351562},{"timestamp":1742371560000,"open":1.56114,"high":1.56117,"low":1.56083,"close":1.56095,"volume":109.08000183105469},{"timestamp":1742371620000,"open":1.56097,"high":1.56119,"low":1.56077,"close":1.56109,"volume":132.3300018310547},{"timestamp":1742371680000,"open":1.56107,"high":1.56111,"low":1.5608,"close":1.56081,"volume":126.95999908447266},{"timestamp":1742371740000,"open":1.56077,"high":1.56077,"low":1.56021,"close":1.56022,"volume":145.0800018310547},{"timestamp":1742371800000,"open":1.56027,"high":1.56063,"low":1.56025,"close":1.56055,"volume":121.41000366210938},{"timestamp":1742371860000,"open":1.56056,"high":1.56074,"low":1.5604,"close":1.5604,"volume":117.95999908447266},{"timestamp":1742371920000,"open":1.56041,"high":1.56046,"low":1.56015,"close":1.56035,"volume":91.68000030517578},{"timestamp":1742371980000,"open":1.56031,"high":1.56035,"low":1.56016,"close":1.56023,"volume":88.19999694824219},{"timestamp":1742372040000,"open":1.56023,"high":1.56031,"low":1.56006,"close":1.56007,"volume":79.91999816894531},{"timestamp":1742372100000,"open":1.56005,"high":1.56007,"low":1.55976,"close":1.55984,"volume":96.72000122070312},{"timestamp":1742372160000,"open":1.55988,"high":1.55998,"low":1.55964,"close":1.55966,"volume":74.76000213623047},{"timestamp":1742372220000,"open":1.55968,"high":1.55988,"low":1.55961,"close":1.55988,"volume":63.47999954223633},{"timestamp":1742372280000,"open":1.55989,"high":1.55991,"low":1.5597,"close":1.55979,"volume":78},{"timestamp":1742372340000,"open":1.55976,"high":1.55983,"low":1.55949,"close":1.5595,"volume":84.95999908447266},{"timestamp":1742372400000,"open":1.55951,"high":1.55951,"low":1.55925,"close":1.55937,"volume":76.68000030517578},{"timestamp":1742372460000,"open":1.55941,"high":1.55953,"low":1.55937,"close":1.55941,"volume":38.52000045776367},{"timestamp":1742372520000,"open":1.55941,"high":1.55981,"low":1.55931,"close":1.55981,"volume":66.23999786376953},{"timestamp":1742372580000,"open":1.55982,"high":1.56033,"low":1.55982,"close":1.56031,"volume":84.12000274658203},{"timestamp":1742372640000,"open":1.56033,"high":1.56053,"low":1.56024,"close":1.56032,"volume":102.36000061035156},{"timestamp":1742372700000,"open":1.56032,"high":1.56048,"low":1.5603,"close":1.56035,"volume":72.4800033569336},{"timestamp":1742372760000,"open":1.56033,"high":1.56048,"low":1.56032,"close":1.56045,"volume":70.91999816894531},{"timestamp":1742372820000,"open":1.56043,"high":1.56045,"low":1.56034,"close":1.5604,"volume":47.7599983215332},{"timestamp":1742372880000,"open":1.56039,"high":1.56044,"low":1.56026,"close":1.56027,"volume":52.79999923706055},{"timestamp":1742372940000,"open":1.56027,"high":1.56049,"low":1.56019,"close":1.56041,"volume":91.55999755859375},{"timestamp":1742373000000,"open":1.5604,"high":1.56123,"low":1.56038,"close":1.56123,"volume":130.32000732421875},{"timestamp":1742373060000,"open":1.56122,"high":1.56139,"low":1.56105,"close":1.56105,"volume":90},{"timestamp":1742373120000,"open":1.56103,"high":1.56103,"low":1.56061,"close":1.56086,"volume":108.12000274658203},{"timestamp":1742373180000,"open":1.56086,"high":1.56092,"low":1.56062,"close":1.56075,"volume":58.20000076293945},{"timestamp":1742373240000,"open":1.56079,"high":1.56104,"low":1.56063,"close":1.56104,"volume":66.5999984741211},{"timestamp":1742373300000,"open":1.56106,"high":1.56114,"low":1.56095,"close":1.56111,"volume":69.5999984741211},{"timestamp":1742373360000,"open":1.5611,"high":1.56123,"low":1.56106,"close":1.56122,"volume":85.3499984741211},{"timestamp":1742373420000,"open":1.56119,"high":1.56143,"low":1.56111,"close":1.5613,"volume":79.7699966430664},{"timestamp":1742373480000,"open":1.56131,"high":1.56134,"low":1.56107,"close":1.56107,"volume":71.16000366210938},{"timestamp":1742373540000,"open":1.56103,"high":1.56123,"low":1.56099,"close":1.56108,"volume":89.87999725341797},{"timestamp":1742373600000,"open":1.56106,"high":1.5611,"low":1.56079,"close":1.56099,"volume":112.3499984741211},{"timestamp":1742373660000,"open":1.56096,"high":1.56109,"low":1.56063,"close":1.56079,"volume":144.47999572753906},{"timestamp":1742373720000,"open":1.5608,"high":1.56102,"low":1.56078,"close":1.56097,"volume":101.87999725341797},{"timestamp":1742373780000,"open":1.56102,"high":1.56104,"low":1.56063,"close":1.56101,"volume":135.9600067138672},{"timestamp":1742373840000,"open":1.56102,"high":1.56129,"low":1.56098,"close":1.56124,"volume":63.959999084472656},{"timestamp":1742373900000,"open":1.56122,"high":1.56138,"low":1.56112,"close":1.56128,"volume":70.31999969482422},{"timestamp":1742373960000,"open":1.56128,"high":1.5613,"low":1.56093,"close":1.56093,"volume":86.63999938964844},{"timestamp":1742374020000,"open":1.56091,"high":1.56094,"low":1.56067,"close":1.56075,"volume":83.12999725341797},{"timestamp":1742374080000,"open":1.56071,"high":1.56076,"low":1.5605,"close":1.56074,"volume":122.27999877929688},{"timestamp":1742374140000,"open":1.56074,"high":1.56091,"low":1.56061,"close":1.56091,"volume":92.69999694824219},{"timestamp":1742374200000,"open":1.56091,"high":1.56106,"low":1.56075,"close":1.56105,"volume":72.5999984741211},{"timestamp":1742374260000,"open":1.56108,"high":1.56113,"low":1.56101,"close":1.56107,"volume":82.94999694824219},{"timestamp":1742374320000,"open":1.56107,"high":1.56135,"low":1.56107,"close":1.5612,"volume":105.69000244140625},{"timestamp":1742374380000,"open":1.56122,"high":1.56134,"low":1.56117,"close":1.56129,"volume":96.20999908447266},{"timestamp":1742374440000,"open":1.56126,"high":1.56162,"low":1.56121,"close":1.56153,"volume":88.31999969482422},{"timestamp":1742374500000,"open":1.56155,"high":1.56169,"low":1.56149,"close":1.56169,"volume":79.31999969482422},{"timestamp":1742374560000,"open":1.56172,"high":1.56193,"low":1.5617,"close":1.5619,"volume":68.79000091552734},{"timestamp":1742374620000,"open":1.56192,"high":1.56214,"low":1.56183,"close":1.56184,"volume":97.83000183105469},{"timestamp":1742374680000,"open":1.56181,"high":1.56203,"low":1.56175,"close":1.56197,"volume":107.43000030517578},{"timestamp":1742374740000,"open":1.56197,"high":1.56203,"low":1.56189,"close":1.56198,"volume":109.29000091552734},{"timestamp":1742374800000,"open":1.56199,"high":1.56199,"low":1.56161,"close":1.56165,"volume":130.44000244140625},{"timestamp":1742374860000,"open":1.56163,"high":1.56199,"low":1.56161,"close":1.56182,"volume":102.12000274658203},{"timestamp":1742374920000,"open":1.56182,"high":1.56192,"low":1.56173,"close":1.56179,"volume":120.12000274658203},{"timestamp":1742374980000,"open":1.56173,"high":1.56177,"low":1.56145,"close":1.56148,"volume":90.12000274658203},{"timestamp":1742375040000,"open":1.56148,"high":1.56158,"low":1.56132,"close":1.56139,"volume":94.44000244140625},{"timestamp":1742375100000,"open":1.56141,"high":1.56142,"low":1.56113,"close":1.56115,"volume":79.9800033569336},{"timestamp":1742375160000,"open":1.56113,"high":1.56137,"low":1.56113,"close":1.56134,"volume":90.72000122070312},{"timestamp":1742375220000,"open":1.56137,"high":1.56151,"low":1.56128,"close":1.56142,"volume":91.44000244140625},{"timestamp":1742375280000,"open":1.56143,"high":1.56165,"low":1.56142,"close":1.56142,"volume":73.68000030517578},{"timestamp":1742375340000,"open":1.5614,"high":1.5614,"low":1.56128,"close":1.56134,"volume":49.91999816894531},{"timestamp":1742375400000,"open":1.56131,"high":1.56142,"low":1.56128,"close":1.56133,"volume":50.040000915527344},{"timestamp":1742375460000,"open":1.56133,"high":1.56167,"low":1.56122,"close":1.56165,"volume":61.439998626708984},{"timestamp":1742375520000,"open":1.56167,"high":1.56168,"low":1.56154,"close":1.56162,"volume":69.36000061035156},{"timestamp":1742375580000,"open":1.5616,"high":1.5616,"low":1.56131,"close":1.56143,"volume":106.80000305175781},{"timestamp":1742375640000,"open":1.56146,"high":1.56155,"low":1.56136,"close":1.56137,"volume":81.95999908447266},{"timestamp":1742375700000,"open":1.56134,"high":1.56142,"low":1.56122,"close":1.56134,"volume":76.91999816894531},{"timestamp":1742375760000,"open":1.56135,"high":1.56135,"low":1.56106,"close":1.56108,"volume":63.2400016784668},{"timestamp":1742375820000,"open":1.5611,"high":1.56136,"low":1.56105,"close":1.5612,"volume":86.27999877929688},{"timestamp":1742375880000,"open":1.56117,"high":1.56121,"low":1.56088,"close":1.56099,"volume":71.04000091552734},{"timestamp":1742375940000,"open":1.56098,"high":1.56098,"low":1.56076,"close":1.56087,"volume":83.5199966430664},{"timestamp":1742376000000,"open":1.56087,"high":1.56094,"low":1.56082,"close":1.56086,"volume":74.12999725341797},{"timestamp":1742376060000,"open":1.56088,"high":1.56133,"low":1.56088,"close":1.56125,"volume":102.05999755859375},{"timestamp":1742376120000,"open":1.56123,"high":1.56142,"low":1.56116,"close":1.56116,"volume":53.15999984741211},{"timestamp":1742376180000,"open":1.56122,"high":1.56148,"low":1.56118,"close":1.56139,"volume":80.16000366210938},{"timestamp":1742376240000,"open":1.56137,"high":1.56137,"low":1.56116,"close":1.56128,"volume":72.36000061035156},{"timestamp":1742376300000,"open":1.56126,"high":1.56127,"low":1.56113,"close":1.56118,"volume":76.44000244140625},{"timestamp":1742376360000,"open":1.56119,"high":1.56145,"low":1.56118,"close":1.56145,"volume":72.12000274658203},{"timestamp":1742376420000,"open":1.56145,"high":1.56145,"low":1.5612,"close":1.5612,"volume":56.400001525878906},{"timestamp":1742376480000,"open":1.56118,"high":1.56128,"low":1.56109,"close":1.56113,"volume":49.79999923706055},{"timestamp":1742376540000,"open":1.56111,"high":1.56131,"low":1.56109,"close":1.56127,"volume":52.560001373291016},{"timestamp":1742376600000,"open":1.56125,"high":1.5615,"low":1.56125,"close":1.56148,"volume":69.83999633789062},{"timestamp":1742376660000,"open":1.56147,"high":1.56153,"low":1.56119,"close":1.56119,"volume":92.55000305175781},{"timestamp":1742376720000,"open":1.56119,"high":1.56177,"low":1.56119,"close":1.56174,"volume":132.3000030517578},{"timestamp":1742376780000,"open":1.56174,"high":1.56176,"low":1.56156,"close":1.56163,"volume":80.5199966430664},{"timestamp":1742376840000,"open":1.56161,"high":1.56174,"low":1.5616,"close":1.56172,"volume":42.720001220703125},{"timestamp":1742376900000,"open":1.56169,"high":1.56173,"low":1.56126,"close":1.56126,"volume":54.959999084472656},{"timestamp":1742376960000,"open":1.56127,"high":1.56163,"low":1.56127,"close":1.5616,"volume":75.23999786376953},{"timestamp":1742377020000,"open":1.56163,"high":1.56173,"low":1.56155,"close":1.56173,"volume":66.12000274658203},{"timestamp":1742377080000,"open":1.56173,"high":1.56186,"low":1.56155,"close":1.56161,"volume":96.18000030517578},{"timestamp":1742377140000,"open":1.56162,"high":1.56193,"low":1.56162,"close":1.56193,"volume":58.79999923706055},{"timestamp":1742377200000,"open":1.56193,"high":1.56193,"low":1.56174,"close":1.56182,"volume":73.62000274658203},{"timestamp":1742377260000,"open":1.56182,"high":1.56188,"low":1.56165,"close":1.56174,"volume":87.18000030517578},{"timestamp":1742377320000,"open":1.56167,"high":1.56181,"low":1.5616,"close":1.56162,"volume":67.68000030517578},{"timestamp":1742377380000,"open":1.56161,"high":1.56162,"low":1.56126,"close":1.56132,"volume":55.20000076293945},{"timestamp":1742377440000,"open":1.5613,"high":1.56138,"low":1.56113,"close":1.56115,"volume":68.63999938964844},{"timestamp":1742377500000,"open":1.56115,"high":1.5612,"low":1.56109,"close":1.56118,"volume":49.68000030517578},{"timestamp":1742377560000,"open":1.56119,"high":1.56124,"low":1.56113,"close":1.56116,"volume":52.31999969482422},{"timestamp":1742377620000,"open":1.56117,"high":1.56143,"low":1.56117,"close":1.56138,"volume":55.529998779296875},{"timestamp":1742377680000,"open":1.56141,"high":1.56178,"low":1.56141,"close":1.56175,"volume":80.16000366210938},{"timestamp":1742377740000,"open":1.56174,"high":1.56203,"low":1.56172,"close":1.56192,"volume":77.69999694824219},{"timestamp":1742377800000,"open":1.5619,"high":1.56202,"low":1.56186,"close":1.56199,"volume":78.98999786376953},{"timestamp":1742377860000,"open":1.56196,"high":1.56221,"low":1.56183,"close":1.5621,"volume":125.87999725341797},{"timestamp":1742377920000,"open":1.56212,"high":1.56223,"low":1.56206,"close":1.56223,"volume":114.5999984741211},{"timestamp":1742377980000,"open":1.56223,"high":1.56233,"low":1.56198,"close":1.56206,"volume":123.75},{"timestamp":1742378040000,"open":1.56207,"high":1.56207,"low":1.5616,"close":1.5616,"volume":120.30000305175781},{"timestamp":1742378100000,"open":1.5616,"high":1.56171,"low":1.56124,"close":1.56149,"volume":169.1999969482422},{"timestamp":1742378160000,"open":1.56154,"high":1.56177,"low":1.56151,"close":1.56177,"volume":83.4000015258789},{"timestamp":1742378220000,"open":1.56177,"high":1.56181,"low":1.56135,"close":1.56137,"volume":70.19999694824219},{"timestamp":1742378280000,"open":1.56135,"high":1.56135,"low":1.56099,"close":1.56121,"volume":127.05000305175781},{"timestamp":1742378340000,"open":1.56117,"high":1.56141,"low":1.56106,"close":1.5612,"volume":79.08000183105469},{"timestamp":1742378400000,"open":1.5612,"high":1.56138,"low":1.5612,"close":1.5613,"volume":76.0199966430664},{"timestamp":1742378460000,"open":1.56129,"high":1.56143,"low":1.56128,"close":1.56132,"volume":41.279998779296875},{"timestamp":1742378520000,"open":1.56133,"high":1.56175,"low":1.56129,"close":1.56173,"volume":58.439998626708984},{"timestamp":1742378580000,"open":1.56172,"high":1.56175,"low":1.56146,"close":1.56153,"volume":93.23999786376953},{"timestamp":1742378640000,"open":1.56155,"high":1.56155,"low":1.56135,"close":1.56144,"volume":68.63999938964844},{"timestamp":1742378700000,"open":1.56144,"high":1.56146,"low":1.56135,"close":1.56139,"volume":72.66000366210938},{"timestamp":1742378760000,"open":1.56141,"high":1.56153,"low":1.56129,"close":1.56144,"volume":106.83000183105469},{"timestamp":1742378820000,"open":1.56147,"high":1.56161,"low":1.56145,"close":1.56153,"volume":80.16000366210938},{"timestamp":1742378880000,"open":1.56151,"high":1.56168,"low":1.56137,"close":1.56137,"volume":82.44000244140625},{"timestamp":1742378940000,"open":1.56138,"high":1.56151,"low":1.56131,"close":1.56131,"volume":53.63999938964844},{"timestamp":1742379000000,"open":1.56134,"high":1.56142,"low":1.56128,"close":1.5614,"volume":74.63999938964844},{"timestamp":1742379060000,"open":1.5614,"high":1.56142,"low":1.5613,"close":1.56133,"volume":49.560001373291016},{"timestamp":1742379120000,"open":1.56132,"high":1.56176,"low":1.56128,"close":1.56175,"volume":80.01000213623047},{"timestamp":1742379180000,"open":1.56176,"high":1.56177,"low":1.56146,"close":1.56153,"volume":73.68000030517578},{"timestamp":1742379240000,"open":1.56151,"high":1.5617,"low":1.56147,"close":1.56154,"volume":93.12000274658203},{"timestamp":1742379300000,"open":1.56153,"high":1.56158,"low":1.56142,"close":1.56151,"volume":65.55000305175781},{"timestamp":1742379360000,"open":1.56152,"high":1.5616,"low":1.56146,"close":1.56151,"volume":46.650001525878906},{"timestamp":1742379420000,"open":1.56151,"high":1.56151,"low":1.56132,"close":1.5614,"volume":45.84000015258789},{"timestamp":1742379480000,"open":1.56138,"high":1.56153,"low":1.56126,"close":1.56128,"volume":96.72000122070312},{"timestamp":1742379540000,"open":1.56127,"high":1.56138,"low":1.56122,"close":1.56132,"volume":98.16000366210938},{"timestamp":1742379600000,"open":1.56132,"high":1.56149,"low":1.56132,"close":1.56149,"volume":37.439998626708984},{"timestamp":1742379660000,"open":1.56149,"high":1.56189,"low":1.56136,"close":1.56189,"volume":100.80000305175781},{"timestamp":1742379720000,"open":1.56191,"high":1.56197,"low":1.56182,"close":1.56196,"volume":55.91999816894531},{"timestamp":1742379780000,"open":1.56195,"high":1.56217,"low":1.56193,"close":1.56197,"volume":76.19999694824219},{"timestamp":1742379840000,"open":1.56196,"high":1.56209,"low":1.56196,"close":1.56199,"volume":54.2400016784668},{"timestamp":1742379900000,"open":1.56199,"high":1.56202,"low":1.5617,"close":1.56202,"volume":77.61000061035156},{"timestamp":1742379960000,"open":1.56204,"high":1.56229,"low":1.56204,"close":1.5622,"volume":67.19999694824219},{"timestamp":1742380020000,"open":1.56222,"high":1.56225,"low":1.56206,"close":1.56207,"volume":54},{"timestamp":1742380080000,"open":1.56205,"high":1.56227,"low":1.56205,"close":1.56208,"volume":59.130001068115234},{"timestamp":1742380140000,"open":1.56209,"high":1.56226,"low":1.56205,"close":1.5622,"volume":70.73999786376953},{"timestamp":1742380200000,"open":1.5622,"high":1.56222,"low":1.56173,"close":1.56201,"volume":75.95999908447266},{"timestamp":1742380260000,"open":1.562,"high":1.56203,"low":1.56187,"close":1.56193,"volume":60.2400016784668},{"timestamp":1742380320000,"open":1.56189,"high":1.56205,"low":1.56157,"close":1.562,"volume":115.44000244140625},{"timestamp":1742380380000,"open":1.56198,"high":1.56205,"low":1.56182,"close":1.56192,"volume":97.31999969482422},{"timestamp":1742380440000,"open":1.56189,"high":1.56192,"low":1.56156,"close":1.5618,"volume":98.76000213623047},{"timestamp":1742380500000,"open":1.56184,"high":1.56184,"low":1.56144,"close":1.56151,"volume":77.16000366210938},{"timestamp":1742380560000,"open":1.56152,"high":1.56157,"low":1.56144,"close":1.5615,"volume":32.63999938964844},{"timestamp":1742380620000,"open":1.56147,"high":1.56154,"low":1.56137,"close":1.5614,"volume":41.54999923706055},{"timestamp":1742380680000,"open":1.56136,"high":1.56144,"low":1.56124,"close":1.56135,"volume":72.1500015258789},{"timestamp":1742380740000,"open":1.56131,"high":1.56139,"low":1.56117,"close":1.56122,"volume":89.55000305175781},{"timestamp":1742380800000,"open":1.56122,"high":1.56124,"low":1.56099,"close":1.56105,"volume":77.01000213623047},{"timestamp":1742380860000,"open":1.56106,"high":1.56109,"low":1.56099,"close":1.56107,"volume":24.959999084472656},{"timestamp":1742380920000,"open":1.56109,"high":1.56124,"low":1.56104,"close":1.56116,"volume":79.19999694824219},{"timestamp":1742380980000,"open":1.56119,"high":1.56122,"low":1.56105,"close":1.56113,"volume":45.119998931884766},{"timestamp":1742381040000,"open":1.56111,"high":1.56119,"low":1.56099,"close":1.56119,"volume":80.63999938964844},{"timestamp":1742381100000,"open":1.5612,"high":1.5616,"low":1.5612,"close":1.56156,"volume":106.55999755859375},{"timestamp":1742381160000,"open":1.5616,"high":1.56171,"low":1.56146,"close":1.56149,"volume":56.849998474121094},{"timestamp":1742381220000,"open":1.5615,"high":1.56175,"low":1.56147,"close":1.56175,"volume":57.84000015258789},{"timestamp":1742381280000,"open":1.56174,"high":1.56195,"low":1.5616,"close":1.56187,"volume":59.15999984741211},{"timestamp":1742381340000,"open":1.56187,"high":1.56207,"low":1.56187,"close":1.56201,"volume":59.279998779296875},{"timestamp":1742381400000,"open":1.562,"high":1.56219,"low":1.56191,"close":1.56191,"volume":63.2400016784668},{"timestamp":1742381460000,"open":1.56192,"high":1.56204,"low":1.56171,"close":1.56171,"volume":61.79999923706055},{"timestamp":1742381520000,"open":1.56171,"high":1.56174,"low":1.56148,"close":1.56148,"volume":42},{"timestamp":1742381580000,"open":1.5615,"high":1.5615,"low":1.56136,"close":1.56147,"volume":35.7599983215332},{"timestamp":1742381640000,"open":1.56149,"high":1.56163,"low":1.56149,"close":1.56154,"volume":51.599998474121094},{"timestamp":1742381700000,"open":1.56148,"high":1.56167,"low":1.56147,"close":1.56161,"volume":56.7599983215332},{"timestamp":1742381760000,"open":1.5616,"high":1.56166,"low":1.56151,"close":1.5616,"volume":62.63999938964844},{"timestamp":1742381820000,"open":1.5616,"high":1.56165,"low":1.56157,"close":1.5616,"volume":29.760000228881836},{"timestamp":1742381880000,"open":1.56163,"high":1.56165,"low":1.56146,"close":1.56146,"volume":36.47999954223633},{"timestamp":1742381940000,"open":1.56146,"high":1.56157,"low":1.5614,"close":1.56151,"volume":49.68000030517578},{"timestamp":1742382000000,"open":1.56156,"high":1.56161,"low":1.56146,"close":1.56148,"volume":55.40999984741211},{"timestamp":1742382060000,"open":1.56148,"high":1.56168,"low":1.56148,"close":1.56167,"volume":48.36000061035156},{"timestamp":1742382120000,"open":1.56168,"high":1.56172,"low":1.56132,"close":1.56137,"volume":88.26000213623047},{"timestamp":1742382180000,"open":1.56135,"high":1.56139,"low":1.56116,"close":1.56123,"volume":59.52000045776367},{"timestamp":1742382240000,"open":1.56125,"high":1.56126,"low":1.56114,"close":1.56119,"volume":45.119998931884766},{"timestamp":1742382300000,"open":1.56118,"high":1.56118,"low":1.56104,"close":1.56105,"volume":44.279998779296875},{"timestamp":1742382360000,"open":1.56103,"high":1.56104,"low":1.56062,"close":1.56081,"volume":66.5999984741211},{"timestamp":1742382420000,"open":1.56081,"high":1.56082,"low":1.56058,"close":1.56081,"volume":100.44000244140625},{"timestamp":1742382480000,"open":1.56078,"high":1.56101,"low":1.56078,"close":1.5609,"volume":59.15999984741211},{"timestamp":1742382540000,"open":1.56088,"high":1.56093,"low":1.56079,"close":1.56087,"volume":52.79999923706055},{"timestamp":1742382600000,"open":1.56086,"high":1.56088,"low":1.56071,"close":1.56088,"volume":54.599998474121094},{"timestamp":1742382660000,"open":1.56092,"high":1.56123,"low":1.56087,"close":1.5612,"volume":62.040000915527344},{"timestamp":1742382720000,"open":1.5612,"high":1.56122,"low":1.56106,"close":1.56118,"volume":45.150001525878906},{"timestamp":1742382780000,"open":1.56121,"high":1.56132,"low":1.56102,"close":1.56127,"volume":65.27999877929688},{"timestamp":1742382840000,"open":1.56129,"high":1.56138,"low":1.56107,"close":1.56116,"volume":69.08999633789062},{"timestamp":1742382900000,"open":1.5612,"high":1.56124,"low":1.5611,"close":1.5611,"volume":31.079999923706055},{"timestamp":1742382960000,"open":1.56108,"high":1.56121,"low":1.56105,"close":1.56109,"volume":66},{"timestamp":1742383020000,"open":1.56104,"high":1.56125,"low":1.56103,"close":1.56117,"volume":39.84000015258789},{"timestamp":1742383080000,"open":1.56117,"high":1.56135,"low":1.56103,"close":1.56129,"volume":70.55999755859375},{"timestamp":1742383140000,"open":1.56126,"high":1.56126,"low":1.56104,"close":1.56104,"volume":49.439998626708984},{"timestamp":1742383200000,"open":1.56103,"high":1.56128,"low":1.56103,"close":1.56121,"volume":87.23999786376953},{"timestamp":1742383260000,"open":1.56121,"high":1.56126,"low":1.5611,"close":1.56117,"volume":61.11000061035156},{"timestamp":1742383320000,"open":1.56114,"high":1.56116,"low":1.56099,"close":1.56109,"volume":56.880001068115234},{"timestamp":1742383380000,"open":1.56109,"high":1.56163,"low":1.56109,"close":1.56158,"volume":60.47999954223633},{"timestamp":1742383440000,"open":1.5616,"high":1.5616,"low":1.56124,"close":1.56127,"volume":46.91999816894531},{"timestamp":1742383500000,"open":1.56126,"high":1.56147,"low":1.56126,"close":1.56143,"volume":63.779998779296875},{"timestamp":1742383560000,"open":1.56145,"high":1.56148,"low":1.56135,"close":1.56135,"volume":77.87999725341797},{"timestamp":1742383620000,"open":1.56136,"high":1.56148,"low":1.56135,"close":1.56143,"volume":61.529998779296875},{"timestamp":1742383680000,"open":1.56141,"high":1.56167,"low":1.56141,"close":1.56148,"volume":61.20000076293945},{"timestamp":1742383740000,"open":1.5615,"high":1.56158,"low":1.56141,"close":1.56141,"volume":48.47999954223633},{"timestamp":1742383800000,"open":1.5614,"high":1.5614,"low":1.56125,"close":1.56125,"volume":65.16000366210938},{"timestamp":1742383860000,"open":1.56125,"high":1.56133,"low":1.56116,"close":1.56118,"volume":40.04999923706055},{"timestamp":1742383920000,"open":1.56118,"high":1.56151,"low":1.56115,"close":1.56151,"volume":47.52000045776367},{"timestamp":1742383980000,"open":1.56155,"high":1.56167,"low":1.56148,"close":1.56162,"volume":62.040000915527344},{"timestamp":1742384040000,"open":1.56162,"high":1.56197,"low":1.56162,"close":1.56194,"volume":64.19999694824219},{"timestamp":1742384100000,"open":1.56196,"high":1.56227,"low":1.56192,"close":1.56226,"volume":90.72000122070312},{"timestamp":1742384160000,"open":1.56226,"high":1.56228,"low":1.56204,"close":1.56215,"volume":60},{"timestamp":1742384220000,"open":1.56215,"high":1.56236,"low":1.56215,"close":1.56223,"volume":50.7599983215332},{"timestamp":1742384280000,"open":1.56218,"high":1.56242,"low":1.56207,"close":1.5622,"volume":83.4000015258789},{"timestamp":1742384340000,"open":1.56215,"high":1.56216,"low":1.56161,"close":1.56161,"volume":82.62000274658203},{"timestamp":1742384400000,"open":1.56163,"high":1.56178,"low":1.56149,"close":1.5615,"volume":82.70999908447266},{"timestamp":1742384460000,"open":1.5615,"high":1.56169,"low":1.56146,"close":1.56154,"volume":44.7599983215332},{"timestamp":1742384520000,"open":1.56155,"high":1.5616,"low":1.56143,"close":1.56157,"volume":58.08000183105469},{"timestamp":1742384580000,"open":1.56158,"high":1.56174,"low":1.56155,"close":1.56171,"volume":67.47000122070312},{"timestamp":1742384640000,"open":1.56169,"high":1.56184,"low":1.56159,"close":1.56182,"volume":95.79000091552734},{"timestamp":1742384700000,"open":1.56181,"high":1.56198,"low":1.56169,"close":1.56198,"volume":99.72000122070312},{"timestamp":1742384760000,"open":1.56196,"high":1.56215,"low":1.56183,"close":1.56183,"volume":85.44000244140625},{"timestamp":1742384820000,"open":1.56184,"high":1.56201,"low":1.56184,"close":1.56199,"volume":52.20000076293945},{"timestamp":1742384880000,"open":1.56196,"high":1.56203,"low":1.5619,"close":1.56192,"volume":38.880001068115234},{"timestamp":1742384940000,"open":1.56191,"high":1.56194,"low":1.56162,"close":1.56165,"volume":55.31999969482422},{"timestamp":1742385000000,"open":1.56167,"high":1.56176,"low":1.56155,"close":1.56161,"volume":69},{"timestamp":1742385060000,"open":1.56159,"high":1.5617,"low":1.56154,"close":1.56165,"volume":46.20000076293945},{"timestamp":1742385120000,"open":1.56163,"high":1.56178,"low":1.56158,"close":1.56174,"volume":65.4000015258789},{"timestamp":1742385180000,"open":1.5617,"high":1.56177,"low":1.56165,"close":1.56174,"volume":53.880001068115234},{"timestamp":1742385240000,"open":1.56176,"high":1.56179,"low":1.56163,"close":1.56171,"volume":33},{"timestamp":1742385300000,"open":1.56172,"high":1.56192,"low":1.56166,"close":1.5619,"volume":60.29999923706055},{"timestamp":1742385360000,"open":1.56192,"high":1.56278,"low":1.56192,"close":1.56239,"volume":354.6600036621094},{"timestamp":1742385420000,"open":1.56231,"high":1.56231,"low":1.56167,"close":1.56206,"volume":354.1499938964844},{"timestamp":1742385480000,"open":1.56207,"high":1.56226,"low":1.56191,"close":1.56197,"volume":189.24000549316406},{"timestamp":1742385540000,"open":1.56198,"high":1.56201,"low":1.56174,"close":1.56181,"volume":102},{"timestamp":1742385600000,"open":1.56183,"high":1.56184,"low":1.56146,"close":1.56173,"volume":164.16000366210938},{"timestamp":1742385660000,"open":1.56175,"high":1.56219,"low":1.56175,"close":1.56212,"volume":145.67999267578125},{"timestamp":1742385720000,"open":1.56212,"high":1.56241,"low":1.56205,"close":1.56237,"volume":101.55000305175781},{"timestamp":1742385780000,"open":1.56235,"high":1.56235,"low":1.56218,"close":1.56224,"volume":88.9800033569336},{"timestamp":1742385840000,"open":1.56223,"high":1.5625,"low":1.56219,"close":1.56247,"volume":76.3499984741211},{"timestamp":1742385900000,"open":1.56249,"high":1.56255,"low":1.56229,"close":1.56249,"volume":79.80000305175781},{"timestamp":1742385960000,"open":1.5625,"high":1.56262,"low":1.56244,"close":1.56262,"volume":71.4000015258789},{"timestamp":1742386020000,"open":1.5626,"high":1.56275,"low":1.56256,"close":1.56275,"volume":80.55000305175781},{"timestamp":1742386080000,"open":1.56276,"high":1.5631,"low":1.56276,"close":1.56303,"volume":90.72000122070312},{"timestamp":1742386140000,"open":1.56311,"high":1.56311,"low":1.56272,"close":1.56274,"volume":101.63999938964844},{"timestamp":1742386200000,"open":1.56268,"high":1.56269,"low":1.56232,"close":1.56232,"volume":97.31999969482422},{"timestamp":1742386260000,"open":1.56234,"high":1.56264,"low":1.56228,"close":1.56252,"volume":91.91999816894531},{"timestamp":1742386320000,"open":1.56254,"high":1.56271,"low":1.56251,"close":1.56268,"volume":90},{"timestamp":1742386380000,"open":1.56267,"high":1.56267,"low":1.56229,"close":1.56243,"volume":92.04000091552734},{"timestamp":1742386440000,"open":1.56243,"high":1.56263,"low":1.56241,"close":1.56256,"volume":64.91999816894531},{"timestamp":1742386500000,"open":1.56257,"high":1.56258,"low":1.5623,"close":1.56235,"volume":86.04000091552734},{"timestamp":1742386560000,"open":1.56234,"high":1.56236,"low":1.56227,"close":1.56232,"volume":65.04000091552734},{"timestamp":1742386620000,"open":1.56232,"high":1.5624,"low":1.56227,"close":1.56239,"volume":68.19000244140625},{"timestamp":1742386680000,"open":1.56237,"high":1.56257,"low":1.56231,"close":1.56245,"volume":71.16000366210938},{"timestamp":1742386740000,"open":1.56244,"high":1.56258,"low":1.56237,"close":1.56256,"volume":95.76000213623047},{"timestamp":1742386800000,"open":1.56253,"high":1.56279,"low":1.56235,"close":1.56277,"volume":106.91999816894531},{"timestamp":1742386860000,"open":1.56281,"high":1.56283,"low":1.56263,"close":1.56267,"volume":76.91999816894531},{"timestamp":1742386920000,"open":1.56264,"high":1.56269,"low":1.56261,"close":1.56263,"volume":49.22999954223633},{"timestamp":1742386980000,"open":1.56263,"high":1.56269,"low":1.56255,"close":1.56255,"volume":73.19999694824219},{"timestamp":1742387040000,"open":1.56254,"high":1.56259,"low":1.56245,"close":1.56247,"volume":96.30000305175781},{"timestamp":1742387100000,"open":1.56247,"high":1.56247,"low":1.56195,"close":1.56199,"volume":118.80000305175781},{"timestamp":1742387160000,"open":1.56193,"high":1.56223,"low":1.56189,"close":1.56203,"volume":178.11000061035156},{"timestamp":1742387220000,"open":1.5621,"high":1.56237,"low":1.5621,"close":1.56225,"volume":115.80000305175781},{"timestamp":1742387280000,"open":1.56222,"high":1.56224,"low":1.562,"close":1.56211,"volume":145.55999755859375},{"timestamp":1742387340000,"open":1.5621,"high":1.56218,"low":1.56196,"close":1.56197,"volume":63.18000030517578},{"timestamp":1742387400000,"open":1.56194,"high":1.56196,"low":1.56176,"close":1.56179,"volume":98.12999725341797},{"timestamp":1742387460000,"open":1.56179,"high":1.56179,"low":1.56155,"close":1.56162,"volume":53.279998779296875},{"timestamp":1742387520000,"open":1.56163,"high":1.56183,"low":1.56163,"close":1.56179,"volume":62.7599983215332},{"timestamp":1742387580000,"open":1.5618,"high":1.56185,"low":1.56135,"close":1.56143,"volume":88.26000213623047},{"timestamp":1742387640000,"open":1.5614,"high":1.56178,"low":1.56135,"close":1.56176,"volume":83.12999725341797},{"timestamp":1742387700000,"open":1.5617,"high":1.56204,"low":1.56161,"close":1.56178,"volume":105.20999908447266},{"timestamp":1742387760000,"open":1.56177,"high":1.56195,"low":1.56173,"close":1.56192,"volume":45.599998474121094},{"timestamp":1742387820000,"open":1.56189,"high":1.56229,"low":1.56187,"close":1.56209,"volume":139.41000366210938},{"timestamp":1742387880000,"open":1.56209,"high":1.5621,"low":1.5618,"close":1.56202,"volume":101.91000366210938},{"timestamp":1742387940000,"open":1.56202,"high":1.56208,"low":1.56187,"close":1.56203,"volume":93.83999633789062},{"timestamp":1742388000000,"open":1.56205,"high":1.5626,"low":1.56204,"close":1.5626,"volume":86.5199966430664},{"timestamp":1742388060000,"open":1.56259,"high":1.56266,"low":1.56224,"close":1.56243,"volume":116.94000244140625},{"timestamp":1742388120000,"open":1.56242,"high":1.56258,"low":1.56237,"close":1.56247,"volume":97.80000305175781},{"timestamp":1742388180000,"open":1.56249,"high":1.56252,"low":1.56226,"close":1.56232,"volume":94.55999755859375},{"timestamp":1742388240000,"open":1.56231,"high":1.56234,"low":1.5622,"close":1.56224,"volume":65.94000244140625},{"timestamp":1742388300000,"open":1.56222,"high":1.56232,"low":1.56207,"close":1.5623,"volume":86.16000366210938},{"timestamp":1742388360000,"open":1.56232,"high":1.56232,"low":1.56191,"close":1.56191,"volume":119.04000091552734},{"timestamp":1742388420000,"open":1.5619,"high":1.56198,"low":1.56182,"close":1.56194,"volume":86.94000244140625},{"timestamp":1742388480000,"open":1.56194,"high":1.56196,"low":1.56182,"close":1.56196,"volume":76.47000122070312},{"timestamp":1742388540000,"open":1.56195,"high":1.56211,"low":1.56189,"close":1.56194,"volume":87.51000213623047},{"timestamp":1742388600000,"open":1.56196,"high":1.56225,"low":1.56196,"close":1.56208,"volume":110.16000366210938},{"timestamp":1742388660000,"open":1.56213,"high":1.56232,"low":1.56204,"close":1.56204,"volume":107.4000015258789},{"timestamp":1742388720000,"open":1.56201,"high":1.56209,"low":1.5618,"close":1.5618,"volume":110.76000213623047},{"timestamp":1742388780000,"open":1.56179,"high":1.56189,"low":1.56177,"close":1.56179,"volume":80.79000091552734},{"timestamp":1742388840000,"open":1.56178,"high":1.56201,"low":1.56177,"close":1.56196,"volume":64.19999694824219},{"timestamp":1742388900000,"open":1.56194,"high":1.56196,"low":1.56146,"close":1.5616,"volume":179.10000610351562},{"timestamp":1742388960000,"open":1.56164,"high":1.56169,"low":1.56133,"close":1.56133,"volume":171.80999755859375},{"timestamp":1742389020000,"open":1.56133,"high":1.56139,"low":1.56113,"close":1.56121,"volume":152.1300048828125},{"timestamp":1742389080000,"open":1.56118,"high":1.56123,"low":1.561,"close":1.56116,"volume":148.77000427246094},{"timestamp":1742389140000,"open":1.56117,"high":1.56126,"low":1.56095,"close":1.5612,"volume":164.0399932861328},{"timestamp":1742389200000,"open":1.56122,"high":1.56124,"low":1.56111,"close":1.56117,"volume":119.97000122070312},{"timestamp":1742389260000,"open":1.56119,"high":1.56147,"low":1.56117,"close":1.56145,"volume":140.00999450683594},{"timestamp":1742389320000,"open":1.56144,"high":1.56146,"low":1.56123,"close":1.5613,"volume":81.4800033569336},{"timestamp":1742389380000,"open":1.56133,"high":1.56145,"low":1.56122,"close":1.56126,"volume":102.02999877929688},{"timestamp":1742389440000,"open":1.56126,"high":1.56148,"low":1.56123,"close":1.56144,"volume":106.44000244140625},{"timestamp":1742389500000,"open":1.56143,"high":1.56165,"low":1.56143,"close":1.56164,"volume":90.95999908447266},{"timestamp":1742389560000,"open":1.56163,"high":1.56163,"low":1.56109,"close":1.56115,"volume":134.33999633789062},{"timestamp":1742389620000,"open":1.56117,"high":1.56122,"low":1.56102,"close":1.56107,"volume":87.36000061035156},{"timestamp":1742389680000,"open":1.56108,"high":1.56112,"low":1.56063,"close":1.56063,"volume":118.44000244140625},{"timestamp":1742389740000,"open":1.56063,"high":1.56072,"low":1.56036,"close":1.56057,"volume":101.79000091552734},{"timestamp":1742389800000,"open":1.56058,"high":1.56086,"low":1.56057,"close":1.5608,"volume":87.36000061035156},{"timestamp":1742389860000,"open":1.56077,"high":1.5608,"low":1.56054,"close":1.56069,"volume":95.4000015258789},{"timestamp":1742389920000,"open":1.56069,"high":1.56082,"low":1.56057,"close":1.56058,"volume":124.9800033569336},{"timestamp":1742389980000,"open":1.5606,"high":1.5606,"low":1.56033,"close":1.56033,"volume":81.23999786376953},{"timestamp":1742390040000,"open":1.56036,"high":1.56036,"low":1.56019,"close":1.56035,"volume":95.37000274658203},{"timestamp":1742390100000,"open":1.56037,"high":1.56072,"low":1.56024,"close":1.56072,"volume":99.95999908447266},{"timestamp":1742390160000,"open":1.5607,"high":1.56086,"low":1.56066,"close":1.56086,"volume":79.08000183105469},{"timestamp":1742390220000,"open":1.56082,"high":1.56089,"low":1.56072,"close":1.56084,"volume":101.4000015258789},{"timestamp":1742390280000,"open":1.56084,"high":1.5609,"low":1.56075,"close":1.56085,"volume":95.04000091552734},{"timestamp":1742390340000,"open":1.56083,"high":1.56085,"low":1.56058,"close":1.56067,"volume":75.23999786376953},{"timestamp":1742390400000,"open":1.56069,"high":1.56084,"low":1.56034,"close":1.56045,"volume":96.5999984741211},{"timestamp":1742390460000,"open":1.56045,"high":1.56051,"low":1.56017,"close":1.56029,"volume":183.60000610351562},{"timestamp":1742390520000,"open":1.56025,"high":1.56043,"low":1.56018,"close":1.56022,"volume":141.08999633789062},{"timestamp":1742390580000,"open":1.56027,"high":1.56046,"low":1.56022,"close":1.56046,"volume":129.72000122070312},{"timestamp":1742390640000,"open":1.56048,"high":1.56048,"low":1.5601,"close":1.56016,"volume":71.76000213623047},{"timestamp":1742390700000,"open":1.56014,"high":1.56022,"low":1.56,"close":1.56018,"volume":85.19999694824219},{"timestamp":1742390760000,"open":1.5602,"high":1.56048,"low":1.56002,"close":1.56034,"volume":116.27999877929688},{"timestamp":1742390820000,"open":1.56033,"high":1.56041,"low":1.56029,"close":1.5603,"volume":64.37999725341797},{"timestamp":1742390880000,"open":1.5603,"high":1.56032,"low":1.56016,"close":1.56016,"volume":72},{"timestamp":1742390940000,"open":1.56019,"high":1.56024,"low":1.55997,"close":1.55998,"volume":129.4499969482422},{"timestamp":1742391000000,"open":1.56002,"high":1.56016,"low":1.55993,"close":1.56012,"volume":188.00999450683594},{"timestamp":1742391060000,"open":1.56014,"high":1.56074,"low":1.5601,"close":1.56072,"volume":150.72000122070312},{"timestamp":1742391120000,"open":1.56073,"high":1.56074,"low":1.56016,"close":1.56026,"volume":122.06999969482422},{"timestamp":1742391180000,"open":1.56026,"high":1.56035,"low":1.5601,"close":1.56026,"volume":135.9600067138672},{"timestamp":1742391240000,"open":1.56027,"high":1.56042,"low":1.56002,"close":1.56035,"volume":142.67999267578125},{"timestamp":1742391300000,"open":1.56034,"high":1.56051,"low":1.56018,"close":1.56046,"volume":121.08000183105469},{"timestamp":1742391360000,"open":1.56045,"high":1.56057,"low":1.56031,"close":1.56037,"volume":93.12000274658203},{"timestamp":1742391420000,"open":1.56035,"high":1.56039,"low":1.56011,"close":1.56011,"volume":80.79000091552734},{"timestamp":1742391480000,"open":1.56009,"high":1.5601,"low":1.55966,"close":1.55974,"volume":108.72000122070312},{"timestamp":1742391540000,"open":1.55973,"high":1.55981,"low":1.55951,"close":1.55979,"volume":89.7300033569336},{"timestamp":1742391600000,"open":1.55974,"high":1.56005,"low":1.55973,"close":1.55994,"volume":141.67999267578125},{"timestamp":1742391660000,"open":1.55998,"high":1.56026,"low":1.5599,"close":1.56,"volume":151.9199981689453},{"timestamp":1742391720000,"open":1.56002,"high":1.56005,"low":1.5596,"close":1.55987,"volume":168.27999877929688},{"timestamp":1742391780000,"open":1.55989,"high":1.56002,"low":1.55975,"close":1.55997,"volume":147.89999389648438},{"timestamp":1742391840000,"open":1.55996,"high":1.56,"low":1.55974,"close":1.56,"volume":119.43000030517578},{"timestamp":1742391900000,"open":1.56001,"high":1.56025,"low":1.5599,"close":1.5599,"volume":155.8300018310547},{"timestamp":1742391960000,"open":1.55993,"high":1.55993,"low":1.55955,"close":1.55962,"volume":225.57000732421875},{"timestamp":1742392020000,"open":1.55959,"high":1.5598,"low":1.55957,"close":1.55977,"volume":163.7100067138672},{"timestamp":1742392080000,"open":1.55978,"high":1.55978,"low":1.55947,"close":1.55967,"volume":173.69000244140625},{"timestamp":1742392140000,"open":1.55968,"high":1.55975,"low":1.55957,"close":1.55971,"volume":167.38999938964844},{"timestamp":1742392200000,"open":1.55968,"high":1.55995,"low":1.55966,"close":1.55982,"volume":197.38999938964844},{"timestamp":1742392260000,"open":1.55981,"high":1.55987,"low":1.55964,"close":1.55979,"volume":138.17999267578125},{"timestamp":1742392320000,"open":1.55978,"high":1.55988,"low":1.55967,"close":1.55986,"volume":139.33999633789062},{"timestamp":1742392380000,"open":1.55983,"high":1.55996,"low":1.55964,"close":1.55965,"volume":160.7100067138672},{"timestamp":1742392440000,"open":1.55965,"high":1.5597,"low":1.55946,"close":1.55959,"volume":139.07000732421875},{"timestamp":1742392500000,"open":1.55958,"high":1.55972,"low":1.55943,"close":1.5595,"volume":149.33999633789062},{"timestamp":1742392560000,"open":1.55949,"high":1.55982,"low":1.55946,"close":1.55981,"volume":163.83999633789062},{"timestamp":1742392620000,"open":1.5598,"high":1.55994,"low":1.55955,"close":1.55963,"volume":178.9499969482422},{"timestamp":1742392680000,"open":1.55964,"high":1.55968,"low":1.55943,"close":1.55951,"volume":137.1699981689453},{"timestamp":1742392740000,"open":1.55952,"high":1.55967,"low":1.55946,"close":1.55963,"volume":144.1199951171875},{"timestamp":1742392800000,"open":1.55962,"high":1.55975,"low":1.55941,"close":1.5597,"volume":161.0399932861328},{"timestamp":1742392860000,"open":1.55968,"high":1.55974,"low":1.55953,"close":1.55959,"volume":132.66000366210938},{"timestamp":1742392920000,"open":1.5596,"high":1.55983,"low":1.55953,"close":1.55976,"volume":99.0199966430664},{"timestamp":1742392980000,"open":1.55978,"high":1.55998,"low":1.55968,"close":1.55998,"volume":96.7699966430664},{"timestamp":1742393040000,"open":1.55995,"high":1.55997,"low":1.5598,"close":1.55983,"volume":132.57000732421875},{"timestamp":1742393100000,"open":1.55982,"high":1.55991,"low":1.55975,"close":1.55983,"volume":108.43000030517578},{"timestamp":1742393160000,"open":1.55982,"high":1.55995,"low":1.5597,"close":1.55972,"volume":94.70999908447266},{"timestamp":1742393220000,"open":1.55973,"high":1.55986,"low":1.55946,"close":1.55947,"volume":87.5999984741211},{"timestamp":1742393280000,"open":1.55951,"high":1.55953,"low":1.55921,"close":1.55922,"volume":196.67999267578125},{"timestamp":1742393340000,"open":1.55928,"high":1.55939,"low":1.55914,"close":1.55939,"volume":75.5999984741211},{"timestamp":1742393400000,"open":1.5594,"high":1.55961,"low":1.55935,"close":1.55956,"volume":147.8300018310547},{"timestamp":1742393460000,"open":1.55956,"high":1.55976,"low":1.55947,"close":1.55961,"volume":107.54000091552734},{"timestamp":1742393520000,"open":1.5596,"high":1.55988,"low":1.5595,"close":1.55981,"volume":111.95999908447266},{"timestamp":1742393580000,"open":1.55981,"high":1.56025,"low":1.5598,"close":1.56024,"volume":135.4600067138672},{"timestamp":1742393640000,"open":1.56026,"high":1.56043,"low":1.56015,"close":1.56043,"volume":87.1500015258789},{"timestamp":1742393700000,"open":1.56042,"high":1.56049,"low":1.56028,"close":1.56047,"volume":111.18000030517578},{"timestamp":1742393760000,"open":1.5605,"high":1.5605,"low":1.56022,"close":1.56034,"volume":108.12000274658203},{"timestamp":1742393820000,"open":1.56034,"high":1.56059,"low":1.56034,"close":1.56042,"volume":96.4800033569336},{"timestamp":1742393880000,"open":1.56042,"high":1.56057,"low":1.56039,"close":1.56047,"volume":98.81999969482422},{"timestamp":1742393940000,"open":1.56046,"high":1.56058,"low":1.5604,"close":1.56052,"volume":113.30999755859375},{"timestamp":1742394000000,"open":1.56052,"high":1.56053,"low":1.56004,"close":1.56004,"volume":86.31999969482422},{"timestamp":1742394060000,"open":1.56003,"high":1.56018,"low":1.55973,"close":1.56017,"volume":155.67999267578125},{"timestamp":1742394120000,"open":1.56017,"high":1.56045,"low":1.56011,"close":1.56045,"volume":83.04000091552734},{"timestamp":1742394180000,"open":1.56043,"high":1.56044,"low":1.56029,"close":1.56032,"volume":96.72000122070312},{"timestamp":1742394240000,"open":1.56025,"high":1.56054,"low":1.56025,"close":1.56052,"volume":90.72000122070312},{"timestamp":1742394300000,"open":1.56053,"high":1.56118,"low":1.56051,"close":1.56117,"volume":118.69000244140625},{"timestamp":1742394360000,"open":1.56118,"high":1.56123,"low":1.56102,"close":1.56122,"volume":130.33999633789062},{"timestamp":1742394420000,"open":1.56124,"high":1.56133,"low":1.56113,"close":1.56132,"volume":83.45999908447266},{"timestamp":1742394480000,"open":1.56133,"high":1.56136,"low":1.56104,"close":1.56114,"volume":126.54000091552734},{"timestamp":1742394540000,"open":1.56116,"high":1.56117,"low":1.56101,"close":1.56104,"volume":109.80000305175781},{"timestamp":1742394600000,"open":1.56105,"high":1.56116,"low":1.56072,"close":1.56078,"volume":152.4600067138672},{"timestamp":1742394660000,"open":1.5608,"high":1.56092,"low":1.56062,"close":1.56068,"volume":109.9800033569336},{"timestamp":1742394720000,"open":1.56069,"high":1.56079,"low":1.56047,"close":1.56048,"volume":88.80999755859375},{"timestamp":1742394780000,"open":1.56047,"high":1.56055,"low":1.56027,"close":1.56029,"volume":73.55999755859375},{"timestamp":1742394840000,"open":1.5603,"high":1.56035,"low":1.56016,"close":1.56023,"volume":70.31999969482422},{"timestamp":1742394900000,"open":1.56025,"high":1.56032,"low":1.56001,"close":1.56006,"volume":101.66999816894531},{"timestamp":1742394960000,"open":1.56008,"high":1.56022,"low":1.56008,"close":1.56022,"volume":60.36000061035156},{"timestamp":1742395020000,"open":1.56023,"high":1.56039,"low":1.56003,"close":1.56035,"volume":95.63999938964844},{"timestamp":1742395080000,"open":1.56035,"high":1.5604,"low":1.56022,"close":1.56032,"volume":60.720001220703125},{"timestamp":1742395140000,"open":1.56043,"high":1.56054,"low":1.56032,"close":1.5604,"volume":61.5},{"timestamp":1742395200000,"open":1.56036,"high":1.56036,"low":1.5602,"close":1.56031,"volume":80.52999877929688},{"timestamp":1742395260000,"open":1.5603,"high":1.56032,"low":1.56006,"close":1.56016,"volume":46.20000076293945},{"timestamp":1742395320000,"open":1.56014,"high":1.56014,"low":1.55978,"close":1.55993,"volume":111.5999984741211},{"timestamp":1742395380000,"open":1.55994,"high":1.56012,"low":1.55978,"close":1.56012,"volume":128.6699981689453},{"timestamp":1742395440000,"open":1.56014,"high":1.56043,"low":1.5601,"close":1.56023,"volume":108.4800033569336},{"timestamp":1742395500000,"open":1.56023,"high":1.56035,"low":1.56005,"close":1.56011,"volume":107.0999984741211},{"timestamp":1742395560000,"open":1.5601,"high":1.56015,"low":1.55995,"close":1.55997,"volume":97.08000183105469},{"timestamp":1742395620000,"open":1.55996,"high":1.56006,"low":1.55976,"close":1.55976,"volume":124.80000305175781},{"timestamp":1742395680000,"open":1.55986,"high":1.56037,"low":1.55986,"close":1.56018,"volume":162.82000732421875},{"timestamp":1742395740000,"open":1.56019,"high":1.56021,"low":1.55986,"close":1.55986,"volume":96.38999938964844},{"timestamp":1742395800000,"open":1.55988,"high":1.55991,"low":1.55973,"close":1.55975,"volume":104.27999877929688},{"timestamp":1742395860000,"open":1.55974,"high":1.55977,"low":1.55959,"close":1.55959,"volume":74.75},{"timestamp":1742395920000,"open":1.5596,"high":1.55962,"low":1.55895,"close":1.55902,"volume":232.94000244140625},{"timestamp":1742395980000,"open":1.55905,"high":1.55939,"low":1.55896,"close":1.5592,"volume":200.52999877929688},{"timestamp":1742396040000,"open":1.55918,"high":1.55919,"low":1.55884,"close":1.55888,"volume":136.7100067138672},{"timestamp":1742396100000,"open":1.55889,"high":1.55939,"low":1.55889,"close":1.55918,"volume":148.3300018310547},{"timestamp":1742396160000,"open":1.55916,"high":1.55925,"low":1.55871,"close":1.55877,"volume":117.2699966430664},{"timestamp":1742396220000,"open":1.55879,"high":1.55916,"low":1.55874,"close":1.55909,"volume":148.74000549316406},{"timestamp":1742396280000,"open":1.5591,"high":1.55929,"low":1.55898,"close":1.5592,"volume":124.44000244140625},{"timestamp":1742396340000,"open":1.55926,"high":1.55927,"low":1.55899,"close":1.55904,"volume":202.0500030517578},{"timestamp":1742396400000,"open":1.55904,"high":1.5594,"low":1.55891,"close":1.55933,"volume":138.72000122070312},{"timestamp":1742396460000,"open":1.55933,"high":1.55936,"low":1.55889,"close":1.55892,"volume":126.36000061035156},{"timestamp":1742396520000,"open":1.55894,"high":1.55907,"low":1.55882,"close":1.55894,"volume":131.39999389648438},{"timestamp":1742396580000,"open":1.55895,"high":1.55921,"low":1.55888,"close":1.55921,"volume":67.08000183105469},{"timestamp":1742396640000,"open":1.55921,"high":1.55939,"low":1.5592,"close":1.5592,"volume":75.30000305175781},{"timestamp":1742396700000,"open":1.5592,"high":1.5592,"low":1.55895,"close":1.55903,"volume":145.5},{"timestamp":1742396760000,"open":1.55902,"high":1.55902,"low":1.55871,"close":1.55874,"volume":111.95999908447266},{"timestamp":1742396820000,"open":1.5588,"high":1.55902,"low":1.5588,"close":1.55901,"volume":68.63999938964844},{"timestamp":1742396880000,"open":1.55902,"high":1.55914,"low":1.55892,"close":1.55913,"volume":69},{"timestamp":1742396940000,"open":1.55918,"high":1.55919,"low":1.55892,"close":1.55898,"volume":73.3499984741211},{"timestamp":1742397000000,"open":1.55894,"high":1.5591,"low":1.55893,"close":1.55895,"volume":55.79999923706055},{"timestamp":1742397060000,"open":1.559,"high":1.55903,"low":1.5589,"close":1.55901,"volume":55.68000030517578},{"timestamp":1742397120000,"open":1.55903,"high":1.5591,"low":1.55896,"close":1.55903,"volume":92.37000274658203},{"timestamp":1742397180000,"open":1.55903,"high":1.55934,"low":1.55903,"close":1.55908,"volume":113.04000091552734},{"timestamp":1742397240000,"open":1.5591,"high":1.55933,"low":1.55902,"close":1.55924,"volume":107.5199966430664},{"timestamp":1742397300000,"open":1.55922,"high":1.55925,"low":1.55897,"close":1.55923,"volume":118.91999816894531},{"timestamp":1742397360000,"open":1.55925,"high":1.5595,"low":1.5592,"close":1.5595,"volume":125.06999969482422},{"timestamp":1742397420000,"open":1.55951,"high":1.55954,"low":1.55923,"close":1.5595,"volume":118.6500015258789},{"timestamp":1742397480000,"open":1.55949,"high":1.55954,"low":1.55925,"close":1.55938,"volume":135},{"timestamp":1742397540000,"open":1.55942,"high":1.55952,"low":1.55923,"close":1.55947,"volume":97.5},{"timestamp":1742397600000,"open":1.55948,"high":1.55962,"low":1.5594,"close":1.55957,"volume":88.55999755859375},{"timestamp":1742397660000,"open":1.55958,"high":1.55967,"low":1.55945,"close":1.55967,"volume":70.19999694824219},{"timestamp":1742397720000,"open":1.55967,"high":1.5598,"low":1.55958,"close":1.55978,"volume":45},{"timestamp":1742397780000,"open":1.55973,"high":1.55979,"low":1.5596,"close":1.55965,"volume":52.79999923706055},{"timestamp":1742397840000,"open":1.55966,"high":1.55983,"low":1.55966,"close":1.55976,"volume":63.56999969482422},{"timestamp":1742397900000,"open":1.55978,"high":1.5598,"low":1.55968,"close":1.55971,"volume":69.4800033569336},{"timestamp":1742397960000,"open":1.55972,"high":1.55974,"low":1.55953,"close":1.55974,"volume":82.3499984741211},{"timestamp":1742398020000,"open":1.55974,"high":1.55983,"low":1.55952,"close":1.5596,"volume":86.63999938964844},{"timestamp":1742398080000,"open":1.55962,"high":1.5597,"low":1.55946,"close":1.55966,"volume":88.91999816894531},{"timestamp":1742398140000,"open":1.55968,"high":1.55968,"low":1.55951,"close":1.55959,"volume":56.400001525878906},{"timestamp":1742398200000,"open":1.55958,"high":1.55977,"low":1.55947,"close":1.55961,"volume":144.36000061035156},{"timestamp":1742398260000,"open":1.55962,"high":1.55964,"low":1.55932,"close":1.55935,"volume":111.87000274658203},{"timestamp":1742398320000,"open":1.55933,"high":1.55948,"low":1.55923,"close":1.55936,"volume":98.63999938964844},{"timestamp":1742398380000,"open":1.55938,"high":1.55938,"low":1.55911,"close":1.55912,"volume":122.4000015258789},{"timestamp":1742398440000,"open":1.5591,"high":1.5592,"low":1.55901,"close":1.55909,"volume":99.5999984741211},{"timestamp":1742398500000,"open":1.55908,"high":1.55914,"low":1.55896,"close":1.55914,"volume":97.80000305175781},{"timestamp":1742398560000,"open":1.55913,"high":1.55925,"low":1.55911,"close":1.55915,"volume":61.08000183105469},{"timestamp":1742398620000,"open":1.5592,"high":1.5594,"low":1.55912,"close":1.5593,"volume":74.27999877929688},{"timestamp":1742398680000,"open":1.55928,"high":1.55953,"low":1.55909,"close":1.55951,"volume":142.5},{"timestamp":1742398740000,"open":1.55949,"high":1.55993,"low":1.55949,"close":1.55968,"volume":188.22000122070312},{"timestamp":1742398800000,"open":1.5597,"high":1.5597,"low":1.55945,"close":1.55946,"volume":75.36000061035156},{"timestamp":1742398860000,"open":1.55945,"high":1.55959,"low":1.55934,"close":1.55939,"volume":130.47000122070312},{"timestamp":1742398920000,"open":1.55937,"high":1.5595,"low":1.55936,"close":1.55941,"volume":86.25},{"timestamp":1742398980000,"open":1.55943,"high":1.55956,"low":1.55934,"close":1.55939,"volume":76.68000030517578},{"timestamp":1742399040000,"open":1.55941,"high":1.55956,"low":1.55936,"close":1.55942,"volume":72},{"timestamp":1742399100000,"open":1.55942,"high":1.55965,"low":1.5594,"close":1.5596,"volume":84.72000122070312},{"timestamp":1742399160000,"open":1.55959,"high":1.55961,"low":1.55942,"close":1.55953,"volume":102.95999908447266},{"timestamp":1742399220000,"open":1.55954,"high":1.55993,"low":1.55949,"close":1.55983,"volume":112.80000305175781},{"timestamp":1742399280000,"open":1.55984,"high":1.56007,"low":1.55978,"close":1.56001,"volume":119.12999725341797},{"timestamp":1742399340000,"open":1.56001,"high":1.5601,"low":1.55979,"close":1.55979,"volume":104.16000366210938},{"timestamp":1742399400000,"open":1.55976,"high":1.55977,"low":1.5594,"close":1.55947,"volume":127.58999633789062},{"timestamp":1742399460000,"open":1.55943,"high":1.55955,"low":1.5593,"close":1.5593,"volume":77.27999877929688},{"timestamp":1742399520000,"open":1.55929,"high":1.55933,"low":1.55901,"close":1.55906,"volume":94.16999816894531},{"timestamp":1742399580000,"open":1.55907,"high":1.55916,"low":1.55869,"close":1.55878,"volume":111.36000061035156},{"timestamp":1742399640000,"open":1.55877,"high":1.55926,"low":1.5587,"close":1.55926,"volume":142.44000244140625},{"timestamp":1742399700000,"open":1.55924,"high":1.55946,"low":1.5592,"close":1.5594,"volume":163.11000061035156},{"timestamp":1742399760000,"open":1.55941,"high":1.55953,"low":1.55924,"close":1.55931,"volume":211.35000610351562},{"timestamp":1742399820000,"open":1.5593,"high":1.55946,"low":1.55896,"close":1.55901,"volume":243.02999877929688},{"timestamp":1742399880000,"open":1.55903,"high":1.55905,"low":1.55849,"close":1.55853,"volume":238.32000732421875},{"timestamp":1742399940000,"open":1.55854,"high":1.55863,"low":1.55843,"close":1.55845,"volume":229.97999572753906},{"timestamp":1742400000000,"open":1.55856,"high":1.5587,"low":1.55851,"close":1.55857,"volume":248.7899932861328},{"timestamp":1742400060000,"open":1.5586,"high":1.55875,"low":1.55846,"close":1.55852,"volume":236.10000610351562},{"timestamp":1742400120000,"open":1.55851,"high":1.55871,"low":1.55837,"close":1.55871,"volume":141.2100067138672},{"timestamp":1742400180000,"open":1.5587,"high":1.5587,"low":1.55832,"close":1.55833,"volume":84},{"timestamp":1742400240000,"open":1.55835,"high":1.55835,"low":1.55822,"close":1.55824,"volume":126.4800033569336},{"timestamp":1742400300000,"open":1.55828,"high":1.55833,"low":1.55801,"close":1.55807,"volume":111.51000213623047},{"timestamp":1742400360000,"open":1.55803,"high":1.5582,"low":1.55802,"close":1.55811,"volume":86.58000183105469},{"timestamp":1742400420000,"open":1.5581,"high":1.55852,"low":1.55809,"close":1.55852,"volume":165.3000030517578},{"timestamp":1742400480000,"open":1.55849,"high":1.55884,"low":1.55843,"close":1.55874,"volume":123},{"timestamp":1742400540000,"open":1.55874,"high":1.5589,"low":1.55857,"close":1.55862,"volume":92.63999938964844},{"timestamp":1742400600000,"open":1.55867,"high":1.55897,"low":1.55863,"close":1.55895,"volume":133.22999572753906},{"timestamp":1742400660000,"open":1.55895,"high":1.55903,"low":1.55878,"close":1.55893,"volume":115.86000061035156},{"timestamp":1742400720000,"open":1.55893,"high":1.55893,"low":1.55853,"close":1.55886,"volume":138.02999877929688},{"timestamp":1742400780000,"open":1.55884,"high":1.55894,"low":1.55882,"close":1.55882,"volume":64.44000244140625},{"timestamp":1742400840000,"open":1.55884,"high":1.55886,"low":1.55863,"close":1.5588,"volume":104.61000061035156},{"timestamp":1742400900000,"open":1.55881,"high":1.55914,"low":1.55879,"close":1.55911,"volume":107.79000091552734},{"timestamp":1742400960000,"open":1.55913,"high":1.55919,"low":1.55905,"close":1.55913,"volume":95.63999938964844},{"timestamp":1742401020000,"open":1.55913,"high":1.55914,"low":1.55882,"close":1.55899,"volume":109.5},{"timestamp":1742401080000,"open":1.55899,"high":1.55924,"low":1.55893,"close":1.55924,"volume":92.27999877929688},{"timestamp":1742401140000,"open":1.55923,"high":1.55927,"low":1.55914,"close":1.55927,"volume":52.22999954223633},{"timestamp":1742401200000,"open":1.55927,"high":1.55955,"low":1.55927,"close":1.55948,"volume":121.94999694824219},{"timestamp":1742401260000,"open":1.55947,"high":1.5596,"low":1.55932,"close":1.55933,"volume":102.95999908447266},{"timestamp":1742401320000,"open":1.55932,"high":1.55953,"low":1.55923,"close":1.55947,"volume":126.4800033569336},{"timestamp":1742401380000,"open":1.55947,"high":1.55959,"low":1.55942,"close":1.55953,"volume":54.029998779296875},{"timestamp":1742401440000,"open":1.55954,"high":1.55973,"low":1.55954,"close":1.5597,"volume":95.58000183105469},{"timestamp":1742401500000,"open":1.55969,"high":1.55977,"low":1.55956,"close":1.55963,"volume":81.23999786376953},{"timestamp":1742401560000,"open":1.55962,"high":1.55963,"low":1.55943,"close":1.55947,"volume":49.97999954223633},{"timestamp":1742401620000,"open":1.55947,"high":1.55958,"low":1.55941,"close":1.55941,"volume":83.69999694824219},{"timestamp":1742401680000,"open":1.55944,"high":1.55946,"low":1.55916,"close":1.55939,"volume":99.62999725341797},{"timestamp":1742401740000,"open":1.55935,"high":1.55945,"low":1.55925,"close":1.55941,"volume":60.56999969482422},{"timestamp":1742401800000,"open":1.55934,"high":1.55942,"low":1.55925,"close":1.55928,"volume":76.91999816894531},{"timestamp":1742401860000,"open":1.55939,"high":1.55951,"low":1.55936,"close":1.55939,"volume":69.80999755859375},{"timestamp":1742401920000,"open":1.55941,"high":1.55948,"low":1.55925,"close":1.55925,"volume":83.27999877929688},{"timestamp":1742401980000,"open":1.55927,"high":1.55934,"low":1.55911,"close":1.55911,"volume":46.20000076293945},{"timestamp":1742402040000,"open":1.55913,"high":1.55913,"low":1.5587,"close":1.5587,"volume":60.47999954223633},{"timestamp":1742402100000,"open":1.55871,"high":1.55871,"low":1.55846,"close":1.5587,"volume":94.52999877929688},{"timestamp":1742402160000,"open":1.55871,"high":1.55884,"low":1.5587,"close":1.55877,"volume":72.33000183105469},{"timestamp":1742402220000,"open":1.55876,"high":1.55883,"low":1.5587,"close":1.55883,"volume":60.060001373291016},{"timestamp":1742402280000,"open":1.55883,"high":1.55903,"low":1.55883,"close":1.55903,"volume":55.560001373291016},{"timestamp":1742402340000,"open":1.55903,"high":1.55916,"low":1.559,"close":1.55912,"volume":66.54000091552734},{"timestamp":1742402400000,"open":1.55912,"high":1.55925,"low":1.559,"close":1.559,"volume":81.54000091552734},{"timestamp":1742402460000,"open":1.559,"high":1.55907,"low":1.55897,"close":1.55903,"volume":43.439998626708984},{"timestamp":1742402520000,"open":1.55902,"high":1.55912,"low":1.55883,"close":1.55887,"volume":78.12000274658203},{"timestamp":1742402580000,"open":1.55886,"high":1.55922,"low":1.55882,"close":1.55922,"volume":57.2400016784668},{"timestamp":1742402640000,"open":1.55924,"high":1.55944,"low":1.55924,"close":1.55939,"volume":46.31999969482422},{"timestamp":1742402700000,"open":1.55938,"high":1.55969,"low":1.55937,"close":1.55969,"volume":68.87999725341797},{"timestamp":1742402760000,"open":1.55969,"high":1.5597,"low":1.5596,"close":1.55968,"volume":33},{"timestamp":1742402820000,"open":1.55967,"high":1.55967,"low":1.55943,"close":1.55965,"volume":64.31999969482422},{"timestamp":1742402880000,"open":1.55968,"high":1.5597,"low":1.55955,"close":1.55959,"volume":37.20000076293945},{"timestamp":1742402940000,"open":1.5596,"high":1.55973,"low":1.55953,"close":1.55972,"volume":55.20000076293945},{"timestamp":1742403000000,"open":1.55971,"high":1.55972,"low":1.5594,"close":1.55941,"volume":54.720001220703125},{"timestamp":1742403060000,"open":1.55942,"high":1.55959,"low":1.5594,"close":1.55953,"volume":73.91999816894531},{"timestamp":1742403120000,"open":1.55953,"high":1.55953,"low":1.55929,"close":1.5594,"volume":107.4000015258789},{"timestamp":1742403180000,"open":1.55942,"high":1.55942,"low":1.55906,"close":1.55917,"volume":50.63999938964844},{"timestamp":1742403240000,"open":1.55917,"high":1.55921,"low":1.55895,"close":1.55902,"volume":44.52000045776367},{"timestamp":1742403300000,"open":1.55909,"high":1.55925,"low":1.55909,"close":1.55923,"volume":44.7599983215332},{"timestamp":1742403360000,"open":1.55925,"high":1.55935,"low":1.55918,"close":1.55934,"volume":44.63999938964844},{"timestamp":1742403420000,"open":1.55938,"high":1.5595,"low":1.5592,"close":1.5595,"volume":73.19999694824219},{"timestamp":1742403480000,"open":1.55953,"high":1.55981,"low":1.55953,"close":1.5598,"volume":77.5199966430664},{"timestamp":1742403540000,"open":1.55981,"high":1.55991,"low":1.55961,"close":1.55983,"volume":106.91999816894531},{"timestamp":1742403600000,"open":1.55983,"high":1.55986,"low":1.5596,"close":1.5598,"volume":57.47999954223633},{"timestamp":1742403660000,"open":1.55979,"high":1.55982,"low":1.55965,"close":1.5597,"volume":72.83999633789062},{"timestamp":1742403720000,"open":1.55972,"high":1.55992,"low":1.5597,"close":1.55984,"volume":80.37000274658203},{"timestamp":1742403780000,"open":1.55984,"high":1.55994,"low":1.55966,"close":1.5597,"volume":79.47000122070312},{"timestamp":1742403840000,"open":1.55972,"high":1.55987,"low":1.55972,"close":1.55976,"volume":43.91999816894531},{"timestamp":1742403900000,"open":1.55977,"high":1.55987,"low":1.55977,"close":1.55978,"volume":39.599998474121094},{"timestamp":1742403960000,"open":1.55979,"high":1.55994,"low":1.55979,"close":1.5599,"volume":58.91999816894531},{"timestamp":1742404020000,"open":1.55989,"high":1.56008,"low":1.55981,"close":1.56008,"volume":48.2400016784668},{"timestamp":1742404080000,"open":1.56011,"high":1.56013,"low":1.55995,"close":1.55995,"volume":45.959999084472656},{"timestamp":1742404140000,"open":1.55994,"high":1.56003,"low":1.55978,"close":1.55983,"volume":115.08000183105469},{"timestamp":1742404200000,"open":1.55987,"high":1.55998,"low":1.5598,"close":1.55985,"volume":87.36000061035156},{"timestamp":1742404260000,"open":1.55989,"high":1.55997,"low":1.55966,"close":1.55972,"volume":68.87999725341797},{"timestamp":1742404320000,"open":1.55972,"high":1.5598,"low":1.5596,"close":1.5598,"volume":51.720001220703125},{"timestamp":1742404380000,"open":1.5598,"high":1.55982,"low":1.55963,"close":1.55981,"volume":79.7699966430664},{"timestamp":1742404440000,"open":1.55977,"high":1.55994,"low":1.55968,"close":1.55983,"volume":110.69999694824219},{"timestamp":1742404500000,"open":1.55984,"high":1.55989,"low":1.55951,"close":1.55963,"volume":99.56999969482422},{"timestamp":1742404560000,"open":1.55962,"high":1.55975,"low":1.55949,"close":1.55968,"volume":89.55000305175781},{"timestamp":1742404620000,"open":1.55967,"high":1.55973,"low":1.55951,"close":1.5596,"volume":130.86000061035156},{"timestamp":1742404680000,"open":1.55962,"high":1.55972,"low":1.5594,"close":1.55944,"volume":98.4000015258789},{"timestamp":1742404740000,"open":1.55944,"high":1.5595,"low":1.55925,"close":1.5593,"volume":99.72000122070312},{"timestamp":1742404800000,"open":1.55925,"high":1.55949,"low":1.55925,"close":1.55939,"volume":95.55000305175781},{"timestamp":1742404860000,"open":1.55939,"high":1.55945,"low":1.55921,"close":1.55921,"volume":71.97000122070312},{"timestamp":1742404920000,"open":1.55923,"high":1.55929,"low":1.55902,"close":1.55907,"volume":71.12999725341797},{"timestamp":1742404980000,"open":1.55908,"high":1.55908,"low":1.55893,"close":1.55896,"volume":80.63999938964844},{"timestamp":1742405040000,"open":1.55896,"high":1.55907,"low":1.55884,"close":1.55887,"volume":100.44000244140625},{"timestamp":1742405100000,"open":1.55886,"high":1.55886,"low":1.55854,"close":1.5586,"volume":117.9000015258789},{"timestamp":1742405160000,"open":1.55852,"high":1.55883,"low":1.55852,"close":1.55871,"volume":118.86000061035156},{"timestamp":1742405220000,"open":1.55871,"high":1.55894,"low":1.5587,"close":1.55887,"volume":113.63999938964844},{"timestamp":1742405280000,"open":1.55884,"high":1.55896,"low":1.55872,"close":1.55882,"volume":97.68000030517578},{"timestamp":1742405340000,"open":1.55879,"high":1.55897,"low":1.55872,"close":1.5588,"volume":114.44999694824219},{"timestamp":1742405400000,"open":1.55875,"high":1.55888,"low":1.55843,"close":1.55858,"volume":140.52000427246094},{"timestamp":1742405460000,"open":1.55856,"high":1.5588,"low":1.55852,"close":1.55868,"volume":107.76000213623047},{"timestamp":1742405520000,"open":1.55868,"high":1.55903,"low":1.55868,"close":1.55876,"volume":103.83000183105469},{"timestamp":1742405580000,"open":1.55871,"high":1.55871,"low":1.55841,"close":1.55849,"volume":110.79000091552734},{"timestamp":1742405640000,"open":1.5585,"high":1.55851,"low":1.55836,"close":1.55848,"volume":81.4800033569336},{"timestamp":1742405700000,"open":1.55844,"high":1.55847,"low":1.55815,"close":1.55817,"volume":89.01000213623047},{"timestamp":1742405760000,"open":1.5582,"high":1.55823,"low":1.55773,"close":1.55779,"volume":115.91999816894531},{"timestamp":1742405820000,"open":1.55777,"high":1.55806,"low":1.55776,"close":1.55779,"volume":113.63999938964844},{"timestamp":1742405880000,"open":1.55778,"high":1.55797,"low":1.55766,"close":1.55771,"volume":97.80000305175781},{"timestamp":1742405940000,"open":1.55777,"high":1.55798,"low":1.55777,"close":1.55788,"volume":92.04000091552734},{"timestamp":1742406000000,"open":1.55787,"high":1.55791,"low":1.55769,"close":1.5577,"volume":45.2400016784668},{"timestamp":1742406060000,"open":1.55778,"high":1.5579,"low":1.55775,"close":1.5579,"volume":58.560001373291016},{"timestamp":1742406120000,"open":1.55787,"high":1.55811,"low":1.55786,"close":1.55804,"volume":85.80000305175781},{"timestamp":1742406180000,"open":1.55803,"high":1.5581,"low":1.55771,"close":1.55783,"volume":76.6500015258789},{"timestamp":1742406240000,"open":1.55784,"high":1.5584,"low":1.55778,"close":1.55839,"volume":111.23999786376953},{"timestamp":1742406300000,"open":1.5584,"high":1.5586,"low":1.55827,"close":1.5586,"volume":93.62999725341797},{"timestamp":1742406360000,"open":1.55862,"high":1.55888,"low":1.5586,"close":1.55882,"volume":99.80999755859375},{"timestamp":1742406420000,"open":1.55883,"high":1.55885,"low":1.55855,"close":1.55862,"volume":110.87999725341797},{"timestamp":1742406480000,"open":1.55861,"high":1.55862,"low":1.55834,"close":1.55842,"volume":76.31999969482422},{"timestamp":1742406540000,"open":1.55844,"high":1.55844,"low":1.55814,"close":1.55818,"volume":111.87000274658203},{"timestamp":1742406600000,"open":1.55819,"high":1.55825,"low":1.55801,"close":1.55804,"volume":103.19999694824219},{"timestamp":1742406660000,"open":1.55806,"high":1.55825,"low":1.55803,"close":1.55808,"volume":95.19000244140625},{"timestamp":1742406720000,"open":1.55807,"high":1.55827,"low":1.55796,"close":1.55799,"volume":88.73999786376953},{"timestamp":1742406780000,"open":1.55795,"high":1.55803,"low":1.55784,"close":1.55794,"volume":91.73999786376953},{"timestamp":1742406840000,"open":1.55795,"high":1.55807,"low":1.55783,"close":1.55804,"volume":119.8499984741211},{"timestamp":1742406900000,"open":1.55802,"high":1.55847,"low":1.55789,"close":1.55847,"volume":143.8800048828125},{"timestamp":1742406960000,"open":1.55851,"high":1.55864,"low":1.5584,"close":1.55864,"volume":79.05000305175781},{"timestamp":1742407020000,"open":1.55863,"high":1.55891,"low":1.55857,"close":1.55883,"volume":80.69999694824219},{"timestamp":1742407080000,"open":1.55896,"high":1.55898,"low":1.55843,"close":1.55859,"volume":234.5399932861328},{"timestamp":1742407140000,"open":1.55858,"high":1.55872,"low":1.55827,"close":1.55827,"volume":204},{"timestamp":1742407200000,"open":1.55734,"high":1.55999,"low":1.5569,"close":1.55937,"volume":680.52001953125},{"timestamp":1742407260000,"open":1.55932,"high":1.56041,"low":1.55932,"close":1.5599,"volume":527.0399780273438},{"timestamp":1742407320000,"open":1.55995,"high":1.56043,"low":1.55957,"close":1.56007,"volume":381.6600036621094},{"timestamp":1742407380000,"open":1.56007,"high":1.56047,"low":1.56004,"close":1.56047,"volume":239.25},{"timestamp":1742407440000,"open":1.56048,"high":1.56131,"low":1.5604,"close":1.56071,"volume":342.05999755859375},{"timestamp":1742407500000,"open":1.56068,"high":1.56117,"low":1.56061,"close":1.56106,"volume":413.2799987792969},{"timestamp":1742407560000,"open":1.56109,"high":1.56127,"low":1.56066,"close":1.56096,"volume":378.510009765625},{"timestamp":1742407620000,"open":1.56097,"high":1.561,"low":1.55982,"close":1.56029,"volume":374.6400146484375},{"timestamp":1742407680000,"open":1.56028,"high":1.56072,"low":1.56011,"close":1.56063,"volume":300.75},{"timestamp":1742407740000,"open":1.56067,"high":1.56081,"low":1.56052,"close":1.5606,"volume":250.64999389648438},{"timestamp":1742407800000,"open":1.56056,"high":1.56072,"low":1.56027,"close":1.56047,"volume":305.5199890136719},{"timestamp":1742407860000,"open":1.56048,"high":1.56096,"low":1.56045,"close":1.56061,"volume":267.45001220703125},{"timestamp":1742407920000,"open":1.56063,"high":1.56067,"low":1.56033,"close":1.56037,"volume":227.39999389648438},{"timestamp":1742407980000,"open":1.56035,"high":1.56072,"low":1.56019,"close":1.56055,"volume":285},{"timestamp":1742408040000,"open":1.56057,"high":1.56065,"low":1.56011,"close":1.56012,"volume":193.8000030517578},{"timestamp":1742408100000,"open":1.5601,"high":1.5602,"low":1.55987,"close":1.56003,"volume":246.69000244140625},{"timestamp":1742408160000,"open":1.56001,"high":1.5603,"low":1.55996,"close":1.56029,"volume":221.16000366210938},{"timestamp":1742408220000,"open":1.56026,"high":1.56026,"low":1.55963,"close":1.56012,"volume":350.1600036621094},{"timestamp":1742408280000,"open":1.56012,"high":1.56045,"low":1.55989,"close":1.56042,"volume":226.0500030517578},{"timestamp":1742408340000,"open":1.56036,"high":1.56045,"low":1.56012,"close":1.56038,"volume":184.22999572753906},{"timestamp":1742408400000,"open":1.56032,"high":1.56041,"low":1.55994,"close":1.56003,"volume":178.8000030517578},{"timestamp":1742408460000,"open":1.56003,"high":1.56004,"low":1.55972,"close":1.55972,"volume":193.0500030517578},{"timestamp":1742408520000,"open":1.55972,"high":1.56009,"low":1.55966,"close":1.55995,"volume":184.9499969482422},{"timestamp":1742408580000,"open":1.55996,"high":1.56032,"low":1.55996,"close":1.56017,"volume":196.7100067138672},{"timestamp":1742408640000,"open":1.56016,"high":1.56048,"low":1.56003,"close":1.56033,"volume":222.02999877929688},{"timestamp":1742408700000,"open":1.56036,"high":1.56083,"low":1.56029,"close":1.56078,"volume":203.27999877929688},{"timestamp":1742408760000,"open":1.56075,"high":1.56085,"low":1.56018,"close":1.5604,"volume":217.0800018310547},{"timestamp":1742408820000,"open":1.56038,"high":1.56068,"low":1.56018,"close":1.56026,"volume":265.20001220703125},{"timestamp":1742408880000,"open":1.56027,"high":1.5607,"low":1.56027,"close":1.56065,"volume":176.39999389648438},{"timestamp":1742408940000,"open":1.56067,"high":1.56077,"low":1.56045,"close":1.56047,"volume":199.32000732421875},{"timestamp":1742409000000,"open":1.56045,"high":1.56046,"low":1.56003,"close":1.56017,"volume":197.42999267578125},{"timestamp":1742409060000,"open":1.56016,"high":1.56016,"low":1.55975,"close":1.55993,"volume":255.3000030517578},{"timestamp":1742409120000,"open":1.55991,"high":1.5601,"low":1.55987,"close":1.55998,"volume":202.74000549316406},{"timestamp":1742409180000,"open":1.55999,"high":1.56036,"low":1.55988,"close":1.56035,"volume":225.72000122070312},{"timestamp":1742409240000,"open":1.56036,"high":1.56076,"low":1.56029,"close":1.56053,"volume":222.92999267578125},{"timestamp":1742409300000,"open":1.56051,"high":1.56092,"low":1.56043,"close":1.5609,"volume":183.14999389648438},{"timestamp":1742409360000,"open":1.56092,"high":1.56101,"low":1.56055,"close":1.56079,"volume":235.74000549316406},{"timestamp":1742409420000,"open":1.56075,"high":1.56087,"low":1.56052,"close":1.56056,"volume":299.4599914550781},{"timestamp":1742409480000,"open":1.56051,"high":1.56073,"low":1.56012,"close":1.5602,"volume":352.6499938964844},{"timestamp":1742409540000,"open":1.56019,"high":1.56072,"low":1.56013,"close":1.56068,"volume":301.44000244140625},{"timestamp":1742409600000,"open":1.56068,"high":1.56111,"low":1.5606,"close":1.56097,"volume":285.6000061035156},{"timestamp":1742409660000,"open":1.56099,"high":1.56148,"low":1.56075,"close":1.56146,"volume":308.9100036621094},{"timestamp":1742409720000,"open":1.56154,"high":1.56155,"low":1.56119,"close":1.56144,"volume":355.2900085449219},{"timestamp":1742409780000,"open":1.56142,"high":1.56201,"low":1.56139,"close":1.5614,"volume":327.17999267578125},{"timestamp":1742409840000,"open":1.56142,"high":1.5616,"low":1.56109,"close":1.5615,"volume":308.6400146484375},{"timestamp":1742409900000,"open":1.56147,"high":1.5616,"low":1.56094,"close":1.56121,"volume":268.55999755859375},{"timestamp":1742409960000,"open":1.56121,"high":1.56129,"low":1.56071,"close":1.56081,"volume":304.739990234375},{"timestamp":1742410020000,"open":1.56079,"high":1.56115,"low":1.56064,"close":1.56112,"volume":276.9599914550781},{"timestamp":1742410080000,"open":1.56115,"high":1.56138,"low":1.56095,"close":1.56096,"volume":272.94000244140625},{"timestamp":1742410140000,"open":1.56096,"high":1.56151,"low":1.56095,"close":1.56119,"volume":208.67999267578125},{"timestamp":1742410200000,"open":1.56115,"high":1.56138,"low":1.56103,"close":1.56103,"volume":166.44000244140625},{"timestamp":1742410260000,"open":1.56099,"high":1.56107,"low":1.56063,"close":1.56077,"volume":225.6300048828125},{"timestamp":1742410320000,"open":1.56078,"high":1.56099,"low":1.56051,"close":1.56074,"volume":258.5400085449219},{"timestamp":1742410380000,"open":1.56071,"high":1.56085,"low":1.56048,"close":1.56048,"volume":308.0400085449219},{"timestamp":1742410440000,"open":1.5605,"high":1.5606,"low":1.56017,"close":1.56055,"volume":369.69000244140625},{"timestamp":1742410500000,"open":1.56055,"high":1.56058,"low":1.5601,"close":1.56055,"volume":287.0400085449219},{"timestamp":1742410560000,"open":1.56057,"high":1.561,"low":1.56057,"close":1.56098,"volume":289.3500061035156},{"timestamp":1742410620000,"open":1.56097,"high":1.56127,"low":1.56079,"close":1.56099,"volume":241.9199981689453},{"timestamp":1742410680000,"open":1.56096,"high":1.56116,"low":1.56072,"close":1.56079,"volume":206.94000244140625},{"timestamp":1742410740000,"open":1.56079,"high":1.56107,"low":1.56045,"close":1.56079,"volume":279.80999755859375},{"timestamp":1742410800000,"open":1.56077,"high":1.56099,"low":1.56048,"close":1.56057,"volume":228.05999755859375},{"timestamp":1742410860000,"open":1.56056,"high":1.56079,"low":1.56039,"close":1.56044,"volume":209.07000732421875},{"timestamp":1742410920000,"open":1.56046,"high":1.56068,"low":1.56026,"close":1.56064,"volume":195.72000122070312},{"timestamp":1742410980000,"open":1.56062,"high":1.56082,"low":1.56027,"close":1.56077,"volume":182.94000244140625},{"timestamp":1742411040000,"open":1.56075,"high":1.56111,"low":1.56073,"close":1.56092,"volume":163.77000427246094},{"timestamp":1742411100000,"open":1.56091,"high":1.56101,"low":1.56032,"close":1.56048,"volume":232.9499969482422},{"timestamp":1742411160000,"open":1.56055,"high":1.56083,"low":1.56054,"close":1.56073,"volume":152.8800048828125},{"timestamp":1742411220000,"open":1.56075,"high":1.56111,"low":1.56075,"close":1.56108,"volume":175.1999969482422},{"timestamp":1742411280000,"open":1.56106,"high":1.56146,"low":1.56099,"close":1.56133,"volume":219.69000244140625},{"timestamp":1742411340000,"open":1.56131,"high":1.56134,"low":1.56097,"close":1.56113,"volume":230.27999877929688},{"timestamp":1742411400000,"open":1.56114,"high":1.56134,"low":1.56109,"close":1.56132,"volume":116.5199966430664},{"timestamp":1742411460000,"open":1.56131,"high":1.56144,"low":1.56058,"close":1.56084,"volume":214.74000549316406},{"timestamp":1742411520000,"open":1.56082,"high":1.56098,"low":1.56075,"close":1.56095,"volume":215.63999938964844},{"timestamp":1742411580000,"open":1.56095,"high":1.56108,"low":1.56075,"close":1.56088,"volume":141},{"timestamp":1742411640000,"open":1.56086,"high":1.56086,"low":1.56032,"close":1.56037,"volume":188.63999938964844},{"timestamp":1742411700000,"open":1.56039,"high":1.56068,"low":1.56025,"close":1.56057,"volume":166.0800018310547},{"timestamp":1742411760000,"open":1.56052,"high":1.56055,"low":1.55993,"close":1.55996,"volume":181.1699981689453},{"timestamp":1742411820000,"open":1.55995,"high":1.56002,"low":1.55959,"close":1.55969,"volume":285.8399963378906},{"timestamp":1742411880000,"open":1.55971,"high":1.55985,"low":1.55943,"close":1.55982,"volume":229.1999969482422},{"timestamp":1742411940000,"open":1.5598,"high":1.55983,"low":1.5596,"close":1.55982,"volume":176.39999389648438},{"timestamp":1742412000000,"open":1.55983,"high":1.56036,"low":1.55979,"close":1.56034,"volume":185.52000427246094},{"timestamp":1742412060000,"open":1.56033,"high":1.56037,"low":1.56005,"close":1.56024,"volume":149.75999450683594},{"timestamp":1742412120000,"open":1.56022,"high":1.56022,"low":1.55998,"close":1.56,"volume":149.16000366210938},{"timestamp":1742412180000,"open":1.55998,"high":1.56,"low":1.55965,"close":1.5598,"volume":178.3800048828125},{"timestamp":1742412240000,"open":1.5598,"high":1.56004,"low":1.5597,"close":1.55993,"volume":135.60000610351562},{"timestamp":1742412300000,"open":1.55992,"high":1.56013,"low":1.55978,"close":1.56013,"volume":156.36000061035156},{"timestamp":1742412360000,"open":1.56014,"high":1.56021,"low":1.56001,"close":1.5601,"volume":151.44000244140625},{"timestamp":1742412420000,"open":1.56012,"high":1.56046,"low":1.5601,"close":1.56039,"volume":182.75999450683594},{"timestamp":1742412480000,"open":1.56039,"high":1.56044,"low":1.56005,"close":1.56032,"volume":197.61000061035156},{"timestamp":1742412540000,"open":1.56033,"high":1.56037,"low":1.5601,"close":1.56013,"volume":182.75999450683594},{"timestamp":1742412600000,"open":1.56008,"high":1.56008,"low":1.55969,"close":1.55977,"volume":175.5},{"timestamp":1742412660000,"open":1.55976,"high":1.55999,"low":1.55964,"close":1.55995,"volume":172.32000732421875},{"timestamp":1742412720000,"open":1.55994,"high":1.56007,"low":1.55978,"close":1.56006,"volume":148.8000030517578},{"timestamp":1742412780000,"open":1.56008,"high":1.56051,"low":1.55993,"close":1.56047,"volume":216.72000122070312},{"timestamp":1742412840000,"open":1.56047,"high":1.56061,"low":1.5603,"close":1.56036,"volume":167.00999450683594},{"timestamp":1742412900000,"open":1.56035,"high":1.56079,"low":1.56028,"close":1.56078,"volume":136.8000030517578},{"timestamp":1742412960000,"open":1.56079,"high":1.5608,"low":1.5605,"close":1.56063,"volume":166.9499969482422},{"timestamp":1742413020000,"open":1.56062,"high":1.56076,"low":1.5605,"close":1.56065,"volume":168.1199951171875},{"timestamp":1742413080000,"open":1.56067,"high":1.56077,"low":1.56054,"close":1.56054,"volume":132.47999572753906},{"timestamp":1742413140000,"open":1.56055,"high":1.56061,"low":1.56034,"close":1.56036,"volume":162.1199951171875},{"timestamp":1742413200000,"open":1.56038,"high":1.56053,"low":1.56032,"close":1.56038,"volume":142.55999755859375},{"timestamp":1742413260000,"open":1.56037,"high":1.56041,"low":1.56019,"close":1.56021,"volume":122.76000213623047},{"timestamp":1742413320000,"open":1.56021,"high":1.56059,"low":1.56021,"close":1.56052,"volume":113.27999877929688},{"timestamp":1742413380000,"open":1.56054,"high":1.56059,"low":1.5602,"close":1.56026,"volume":115.80000305175781},{"timestamp":1742413440000,"open":1.56028,"high":1.56033,"low":1.5599,"close":1.5602,"volume":121.44000244140625},{"timestamp":1742413500000,"open":1.56023,"high":1.56045,"low":1.56021,"close":1.56035,"volume":108},{"timestamp":1742413560000,"open":1.56035,"high":1.5605,"low":1.56033,"close":1.56044,"volume":118.80000305175781},{"timestamp":1742413620000,"open":1.5604,"high":1.5604,"low":1.56001,"close":1.56028,"volume":96.36000061035156},{"timestamp":1742413680000,"open":1.56029,"high":1.56051,"low":1.56021,"close":1.5605,"volume":187.44000244140625},{"timestamp":1742413740000,"open":1.56052,"high":1.56055,"low":1.56031,"close":1.56054,"volume":108.23999786376953},{"timestamp":1742413800000,"open":1.56055,"high":1.56092,"low":1.56042,"close":1.56089,"volume":139.5},{"timestamp":1742413860000,"open":1.56088,"high":1.56112,"low":1.56084,"close":1.56101,"volume":133.8000030517578},{"timestamp":1742413920000,"open":1.561,"high":1.56103,"low":1.56085,"close":1.56099,"volume":81.36000061035156},{"timestamp":1742413980000,"open":1.56098,"high":1.56102,"low":1.56076,"close":1.56083,"volume":96.83999633789062},{"timestamp":1742414040000,"open":1.56082,"high":1.56091,"low":1.56063,"close":1.56084,"volume":184.67999267578125},{"timestamp":1742414100000,"open":1.56089,"high":1.56091,"low":1.56071,"close":1.56085,"volume":140.52000427246094},{"timestamp":1742414160000,"open":1.56084,"high":1.56094,"low":1.56075,"close":1.56082,"volume":142.35000610351562},{"timestamp":1742414220000,"open":1.56084,"high":1.56109,"low":1.56083,"close":1.56108,"volume":107.4000015258789},{"timestamp":1742414280000,"open":1.56104,"high":1.56106,"low":1.56086,"close":1.56092,"volume":97.31999969482422},{"timestamp":1742414340000,"open":1.56096,"high":1.56113,"low":1.56092,"close":1.56108,"volume":97.29000091552734},{"timestamp":1742414400000,"open":1.56097,"high":1.56109,"low":1.56094,"close":1.56108,"volume":68.61000061035156},{"timestamp":1742414460000,"open":1.56109,"high":1.5611,"low":1.56092,"close":1.56096,"volume":55.91999816894531},{"timestamp":1742414520000,"open":1.56097,"high":1.56102,"low":1.56083,"close":1.56087,"volume":45.599998474121094},{"timestamp":1742414580000,"open":1.5608,"high":1.56087,"low":1.5607,"close":1.56071,"volume":22.799999237060547},{"timestamp":1742414640000,"open":1.56073,"high":1.56078,"low":1.56068,"close":1.56078,"volume":16.799999237060547},{"timestamp":1742414700000,"open":1.5608,"high":1.56088,"low":1.56079,"close":1.56079,"volume":30},{"timestamp":1742414760000,"open":1.5608,"high":1.5608,"low":1.56076,"close":1.56077,"volume":10.800000190734863},{"timestamp":1742414820000,"open":1.56075,"high":1.56075,"low":1.56056,"close":1.56056,"volume":10.319999694824219},{"timestamp":1742414880000,"open":1.56061,"high":1.56063,"low":1.56028,"close":1.56047,"volume":74.8499984741211},{"timestamp":1742414940000,"open":1.56053,"high":1.56063,"low":1.56048,"close":1.56063,"volume":14.399999618530273},{"timestamp":1742415000000,"open":1.56059,"high":1.56071,"low":1.56056,"close":1.56071,"volume":27.600000381469727},{"timestamp":1742415060000,"open":1.56079,"high":1.56091,"low":1.56075,"close":1.56086,"volume":28.799999237060547},{"timestamp":1742415120000,"open":1.56088,"high":1.56101,"low":1.56084,"close":1.56095,"volume":29.399999618530273},{"timestamp":1742415180000,"open":1.56097,"high":1.56101,"low":1.5609,"close":1.56099,"volume":38.939998626708984},{"timestamp":1742415240000,"open":1.56099,"high":1.56113,"low":1.56087,"close":1.56112,"volume":40.68000030517578},{"timestamp":1742415300000,"open":1.56113,"high":1.56115,"low":1.56096,"close":1.561,"volume":34.529998779296875},{"timestamp":1742415360000,"open":1.56098,"high":1.56112,"low":1.56093,"close":1.5611,"volume":38.52000045776367},{"timestamp":1742415420000,"open":1.56112,"high":1.56118,"low":1.56101,"close":1.56118,"volume":36.599998474121094},{"timestamp":1742415480000,"open":1.56116,"high":1.56118,"low":1.56099,"close":1.56112,"volume":69},{"timestamp":1742415540000,"open":1.56114,"high":1.56115,"low":1.56101,"close":1.56101,"volume":25.68000030517578},{"timestamp":1742415600000,"open":1.56104,"high":1.56105,"low":1.56088,"close":1.56105,"volume":30.959999084472656},{"timestamp":1742415660000,"open":1.56104,"high":1.56106,"low":1.561,"close":1.56102,"volume":28.530000686645508},{"timestamp":1742415720000,"open":1.56099,"high":1.56115,"low":1.56099,"close":1.5611,"volume":54.900001525878906},{"timestamp":1742415780000,"open":1.56111,"high":1.56118,"low":1.56101,"close":1.56116,"volume":23.8799991607666},{"timestamp":1742415840000,"open":1.56117,"high":1.56123,"low":1.56102,"close":1.56104,"volume":17.309999465942383},{"timestamp":1742415900000,"open":1.56106,"high":1.56132,"low":1.56104,"close":1.56132,"volume":21.84000015258789},{"timestamp":1742415960000,"open":1.56127,"high":1.56127,"low":1.56115,"close":1.56116,"volume":43.22999954223633},{"timestamp":1742416020000,"open":1.56121,"high":1.5613,"low":1.56121,"close":1.5613,"volume":9.239999771118164},{"timestamp":1742416080000,"open":1.56132,"high":1.56132,"low":1.56123,"close":1.56123,"volume":7.559999942779541},{"timestamp":1742416140000,"open":1.56125,"high":1.56128,"low":1.56111,"close":1.56114,"volume":27.420000076293945},{"timestamp":1742416200000,"open":1.56116,"high":1.56123,"low":1.56116,"close":1.56122,"volume":13.4399995803833},{"timestamp":1742416260000,"open":1.56128,"high":1.56165,"low":1.56128,"close":1.56162,"volume":43.88999938964844},{"timestamp":1742416320000,"open":1.56158,"high":1.56158,"low":1.56154,"close":1.56158,"volume":15.119999885559082},{"timestamp":1742416380000,"open":1.5616,"high":1.56172,"low":1.56159,"close":1.56172,"volume":30.239999771118164},{"timestamp":1742416440000,"open":1.56172,"high":1.56172,"low":1.5617,"close":1.56172,"volume":6.480000019073486},{"timestamp":1742416500000,"open":1.5617,"high":1.56196,"low":1.56165,"close":1.56194,"volume":41.400001525878906},{"timestamp":1742416560000,"open":1.56194,"high":1.562,"low":1.56193,"close":1.56195,"volume":17.100000381469727},{"timestamp":1742416620000,"open":1.56193,"high":1.56201,"low":1.56191,"close":1.562,"volume":9.600000381469727},{"timestamp":1742416680000,"open":1.56198,"high":1.56198,"low":1.56198,"close":1.56198,"volume":1.2000000476837158},{"timestamp":1742416740000,"open":1.56203,"high":1.56203,"low":1.56193,"close":1.56202,"volume":7.199999809265137},{"timestamp":1742416800000,"open":1.56203,"high":1.56221,"low":1.56203,"close":1.56218,"volume":27.600000381469727},{"timestamp":1742416860000,"open":1.56222,"high":1.56231,"low":1.56215,"close":1.56224,"volume":47.54999923706055},{"timestamp":1742416920000,"open":1.56223,"high":1.56226,"low":1.56203,"close":1.56208,"volume":42},{"timestamp":1742416980000,"open":1.5621,"high":1.5622,"low":1.56206,"close":1.56208,"volume":34.79999923706055},{"timestamp":1742417040000,"open":1.56207,"high":1.56221,"low":1.56207,"close":1.56216,"volume":16.799999237060547},{"timestamp":1742417100000,"open":1.56216,"high":1.56217,"low":1.56212,"close":1.56214,"volume":19.799999237060547},{"timestamp":1742417160000,"open":1.56216,"high":1.5622,"low":1.56203,"close":1.5622,"volume":38.70000076293945},{"timestamp":1742417220000,"open":1.56219,"high":1.56219,"low":1.56217,"close":1.56219,"volume":4.199999809265137},{"timestamp":1742417280000,"open":1.56221,"high":1.56223,"low":1.56221,"close":1.56221,"volume":6},{"timestamp":1742417340000,"open":1.56226,"high":1.56226,"low":1.56203,"close":1.56213,"volume":58.79999923706055},{"timestamp":1742417400000,"open":1.56219,"high":1.56219,"low":1.56206,"close":1.56215,"volume":25.5},{"timestamp":1742417460000,"open":1.56213,"high":1.56221,"low":1.56175,"close":1.56184,"volume":87},{"timestamp":1742417520000,"open":1.56184,"high":1.56188,"low":1.56181,"close":1.56188,"volume":10.319999694824219},{"timestamp":1742417580000,"open":1.5619,"high":1.5619,"low":1.56189,"close":1.5619,"volume":3.9600000381469727},{"timestamp":1742417640000,"open":1.562,"high":1.56218,"low":1.56189,"close":1.56215,"volume":60.209999084472656},{"timestamp":1742417700000,"open":1.56216,"high":1.56238,"low":1.56214,"close":1.56223,"volume":81.08999633789062},{"timestamp":1742417760000,"open":1.5622,"high":1.5622,"low":1.56202,"close":1.56208,"volume":67.26000213623047},{"timestamp":1742417820000,"open":1.56208,"high":1.56243,"low":1.56208,"close":1.56211,"volume":81.54000091552734},{"timestamp":1742417880000,"open":1.56219,"high":1.56227,"low":1.56171,"close":1.56171,"volume":100.26000213623047},{"timestamp":1742417940000,"open":1.56169,"high":1.56187,"low":1.56159,"close":1.56161,"volume":31.200000762939453},{"timestamp":1742418300000,"open":1.56086,"high":1.56123,"low":1.56054,"close":1.56123,"volume":4.5},{"timestamp":1742418360000,"open":1.56124,"high":1.56124,"low":1.56059,"close":1.56059,"volume":2.0999999046325684},{"timestamp":1742418420000,"open":1.56061,"high":1.56137,"low":1.56061,"close":1.56137,"volume":3.299999952316284},{"timestamp":1742418480000,"open":1.56049,"high":1.56053,"low":1.56023,"close":1.56023,"volume":108},{"timestamp":1742418540000,"open":1.56022,"high":1.56028,"low":1.56022,"close":1.56024,"volume":120},{"timestamp":1742418600000,"open":1.5602,"high":1.56039,"low":1.56019,"close":1.56035,"volume":240},{"timestamp":1742418660000,"open":1.56038,"high":1.56038,"low":1.56027,"close":1.56027,"volume":168},{"timestamp":1742418720000,"open":1.5603,"high":1.56151,"low":1.56026,"close":1.56151,"volume":157.8000030517578},{"timestamp":1742418780000,"open":1.56047,"high":1.56151,"low":1.56047,"close":1.56143,"volume":13.800000190734863},{"timestamp":1742418840000,"open":1.56044,"high":1.56044,"low":1.56044,"close":1.56044,"volume":24},{"timestamp":1742418900000,"open":1.56046,"high":1.56048,"low":1.56043,"close":1.56048,"volume":156},{"timestamp":1742418960000,"open":1.56047,"high":1.56098,"low":1.56042,"close":1.56098,"volume":132.89999389648438},{"timestamp":1742419020000,"open":1.56031,"high":1.56038,"low":1.5603,"close":1.56038,"volume":108},{"timestamp":1742419080000,"open":1.56035,"high":1.56044,"low":1.56023,"close":1.56033,"volume":288},{"timestamp":1742419140000,"open":1.56031,"high":1.56106,"low":1.56027,"close":1.56106,"volume":48.900001525878906},{"timestamp":1742419200000,"open":1.56053,"high":1.56058,"low":1.56032,"close":1.56056,"volume":312},{"timestamp":1742419260000,"open":1.56056,"high":1.56101,"low":1.5605,"close":1.56101,"volume":48.900001525878906},{"timestamp":1742419320000,"open":1.56057,"high":1.56057,"low":1.56057,"close":1.56057,"volume":12},{"timestamp":1742419380000,"open":1.56056,"high":1.56101,"low":1.56056,"close":1.56101,"volume":12.899999618530273},{"timestamp":1742419440000,"open":1.56056,"high":1.5608,"low":1.56054,"close":1.56079,"volume":156},{"timestamp":1742419500000,"open":1.56077,"high":1.56098,"low":1.56077,"close":1.56085,"volume":109.19999694824219},{"timestamp":1742419560000,"open":1.56086,"high":1.56086,"low":1.56068,"close":1.5607,"volume":156},{"timestamp":1742419620000,"open":1.5607,"high":1.56071,"low":1.56055,"close":1.56067,"volume":228},{"timestamp":1742419680000,"open":1.56066,"high":1.56072,"low":1.56066,"close":1.5607,"volume":204},{"timestamp":1742419740000,"open":1.56068,"high":1.56073,"low":1.56066,"close":1.56067,"volume":204},{"timestamp":1742419800000,"open":1.56066,"high":1.56096,"low":1.56066,"close":1.56089,"volume":348},{"timestamp":1742419860000,"open":1.5609,"high":1.56115,"low":1.56089,"close":1.56115,"volume":37.20000076293945},{"timestamp":1742419920000,"open":1.56116,"high":1.56116,"low":1.56116,"close":1.56116,"volume":1.2000000476837158},{"timestamp":1742419980000,"open":1.56096,"high":1.56097,"low":1.5609,"close":1.56092,"volume":216},{"timestamp":1742420040000,"open":1.56093,"high":1.56099,"low":1.5609,"close":1.56096,"volume":396},{"timestamp":1742420100000,"open":1.56117,"high":1.56119,"low":1.56109,"close":1.56116,"volume":26.399999618530273},{"timestamp":1742420160000,"open":1.56115,"high":1.56118,"low":1.56109,"close":1.56118,"volume":10.800000190734863},{"timestamp":1742420220000,"open":1.56117,"high":1.56121,"low":1.56114,"close":1.56121,"volume":19.200000762939453},{"timestamp":1742420280000,"open":1.56123,"high":1.56123,"low":1.5612,"close":1.5612,"volume":15.600000381469727},{"timestamp":1742420340000,"open":1.56118,"high":1.56121,"low":1.56116,"close":1.56119,"volume":8.699999809265137},{"timestamp":1742420400000,"open":1.56121,"high":1.56123,"low":1.5612,"close":1.56123,"volume":7.5},{"timestamp":1742420460000,"open":1.56123,"high":1.56123,"low":1.56107,"close":1.56109,"volume":20.399999618530273},{"timestamp":1742420520000,"open":1.56119,"high":1.5612,"low":1.56106,"close":1.56107,"volume":9.899999618530273},{"timestamp":1742420580000,"open":1.56077,"high":1.56078,"low":1.56075,"close":1.56078,"volume":84},{"timestamp":1742420640000,"open":1.56077,"high":1.56109,"low":1.56073,"close":1.56108,"volume":366},{"timestamp":1742420700000,"open":1.56109,"high":1.56114,"low":1.56104,"close":1.56113,"volume":15},{"timestamp":1742420760000,"open":1.56112,"high":1.56115,"low":1.56104,"close":1.56109,"volume":16.799999237060547},{"timestamp":1742420820000,"open":1.56106,"high":1.56113,"low":1.56105,"close":1.56112,"volume":21.600000381469727},{"timestamp":1742420880000,"open":1.56106,"high":1.56113,"low":1.56105,"close":1.56108,"volume":16.5},{"timestamp":1742420940000,"open":1.56109,"high":1.56109,"low":1.56082,"close":1.56099,"volume":12},{"timestamp":1742421000000,"open":1.56099,"high":1.561,"low":1.56099,"close":1.561,"volume":7.199999809265137},{"timestamp":1742421060000,"open":1.561,"high":1.561,"low":1.56097,"close":1.56097,"volume":1.7999999523162842},{"timestamp":1742421180000,"open":1.56098,"high":1.56098,"low":1.56044,"close":1.56044,"volume":18.299999237060547},{"timestamp":1742421240000,"open":1.56055,"high":1.56055,"low":1.56055,"close":1.56055,"volume":1.2000000476837158},{"timestamp":1742421300000,"open":1.56052,"high":1.56068,"low":1.56052,"close":1.56068,"volume":6},{"timestamp":1742421360000,"open":1.5607,"high":1.5607,"low":1.56069,"close":1.56069,"volume":10.800000190734863},{"timestamp":1742421420000,"open":1.5607,"high":1.5607,"low":1.56067,"close":1.56069,"volume":12.600000381469727},{"timestamp":1742421480000,"open":1.56069,"high":1.56069,"low":1.56069,"close":1.56069,"volume":2.700000047683716},{"timestamp":1742421540000,"open":1.5607,"high":1.5607,"low":1.56068,"close":1.56068,"volume":2.700000047683716},{"timestamp":1742421600000,"open":1.56058,"high":1.56132,"low":1.56058,"close":1.56131,"volume":55.349998474121094},{"timestamp":1742421660000,"open":1.56131,"high":1.56131,"low":1.56107,"close":1.56112,"volume":29.25},{"timestamp":1742421720000,"open":1.56112,"high":1.56131,"low":1.56112,"close":1.56131,"volume":2.700000047683716},{"timestamp":1742421780000,"open":1.56119,"high":1.56142,"low":1.56119,"close":1.56134,"volume":5.400000095367432},{"timestamp":1742421840000,"open":1.56127,"high":1.56135,"low":1.56127,"close":1.56135,"volume":9},{"timestamp":1742421900000,"open":1.56143,"high":1.56164,"low":1.56143,"close":1.56154,"volume":36},{"timestamp":1742421960000,"open":1.56135,"high":1.56154,"low":1.56134,"close":1.56143,"volume":23.399999618530273},{"timestamp":1742422020000,"open":1.56144,"high":1.56154,"low":1.56144,"close":1.56154,"volume":9.600000381469727},{"timestamp":1742422080000,"open":1.56147,"high":1.56155,"low":1.56143,"close":1.56155,"volume":10.800000190734863},{"timestamp":1742422140000,"open":1.56155,"high":1.56155,"low":1.56151,"close":1.56155,"volume":3.5999999046325684},{"timestamp":1742422200000,"open":1.56151,"high":1.56154,"low":1.56151,"close":1.56154,"volume":2.4000000953674316},{"timestamp":1742422260000,"open":1.56147,"high":1.56155,"low":1.56147,"close":1.56155,"volume":12},{"timestamp":1742422320000,"open":1.56151,"high":1.56155,"low":1.56151,"close":1.56155,"volume":28.200000762939453},{"timestamp":1742422380000,"open":1.56155,"high":1.56158,"low":1.56131,"close":1.56144,"volume":47.54999923706055},{"timestamp":1742422440000,"open":1.56143,"high":1.56155,"low":1.56143,"close":1.56155,"volume":13.199999809265137},{"timestamp":1742422500000,"open":1.56155,"high":1.56205,"low":1.56155,"close":1.56205,"volume":43.20000076293945},{"timestamp":1742422560000,"open":1.56205,"high":1.56205,"low":1.56187,"close":1.56187,"volume":25.950000762939453},{"timestamp":1742422620000,"open":1.56185,"high":1.56195,"low":1.56185,"close":1.56195,"volume":16.799999237060547},{"timestamp":1742422680000,"open":1.56195,"high":1.56195,"low":1.56184,"close":1.56185,"volume":30.600000381469727},{"timestamp":1742422740000,"open":1.56185,"high":1.56185,"low":1.56167,"close":1.56174,"volume":34.20000076293945},{"timestamp":1742422800000,"open":1.56185,"high":1.56185,"low":1.56175,"close":1.56185,"volume":11.399999618530273},{"timestamp":1742422860000,"open":1.56177,"high":1.56179,"low":1.56175,"close":1.56175,"volume":10.5},{"timestamp":1742422920000,"open":1.56175,"high":1.56179,"low":1.56175,"close":1.56177,"volume":22.950000762939453},{"timestamp":1742422980000,"open":1.56178,"high":1.56178,"low":1.56174,"close":1.56178,"volume":46.5},{"timestamp":1742423040000,"open":1.56177,"high":1.56178,"low":1.56171,"close":1.56171,"volume":25.200000762939453},{"timestamp":1742423100000,"open":1.56171,"high":1.56171,"low":1.56161,"close":1.56165,"volume":41.400001525878906},{"timestamp":1742423160000,"open":1.56175,"high":1.56175,"low":1.56164,"close":1.56165,"volume":27},{"timestamp":1742423220000,"open":1.56166,"high":1.56167,"low":1.56164,"close":1.56165,"volume":34.349998474121094},{"timestamp":1742423280000,"open":1.56175,"high":1.56175,"low":1.56165,"close":1.56167,"volume":25.5},{"timestamp":1742423340000,"open":1.5617,"high":1.56175,"low":1.56166,"close":1.56167,"volume":40.95000076293945},{"timestamp":1742423400000,"open":1.56167,"high":1.56185,"low":1.56165,"close":1.56185,"volume":28.709999084472656},{"timestamp":1742423460000,"open":1.56184,"high":1.56185,"low":1.56174,"close":1.56185,"volume":60.29999923706055},{"timestamp":1742423520000,"open":1.56185,"high":1.56185,"low":1.56174,"close":1.56175,"volume":54.029998779296875},{"timestamp":1742423580000,"open":1.56179,"high":1.56179,"low":1.56179,"close":1.56179,"volume":15.600000381469727},{"timestamp":1742423640000,"open":1.56179,"high":1.5618,"low":1.56178,"close":1.56179,"volume":24.149999618530273},{"timestamp":1742423700000,"open":1.5618,"high":1.5618,"low":1.56179,"close":1.56179,"volume":21.270000457763672},{"timestamp":1742423760000,"open":1.56178,"high":1.56179,"low":1.56174,"close":1.56175,"volume":17.520000457763672},{"timestamp":1742423820000,"open":1.56175,"high":1.56175,"low":1.56174,"close":1.56175,"volume":20.010000228881836},{"timestamp":1742423880000,"open":1.56175,"high":1.56191,"low":1.56175,"close":1.56191,"volume":36.93000030517578},{"timestamp":1742423940000,"open":1.56187,"high":1.56191,"low":1.56185,"close":1.56187,"volume":23.100000381469727},{"timestamp":1742424000000,"open":1.56187,"high":1.56195,"low":1.56183,"close":1.56195,"volume":28.139999389648438},{"timestamp":1742424060000,"open":1.56195,"high":1.56195,"low":1.56186,"close":1.56186,"volume":12.600000381469727},{"timestamp":1742424120000,"open":1.56175,"high":1.56183,"low":1.56175,"close":1.56179,"volume":15.300000190734863},{"timestamp":1742424180000,"open":1.56179,"high":1.56183,"low":1.56179,"close":1.56179,"volume":21},{"timestamp":1742424240000,"open":1.56183,"high":1.56183,"low":1.56178,"close":1.5618,"volume":22.350000381469727},{"timestamp":1742424300000,"open":1.56183,"high":1.56183,"low":1.56175,"close":1.56179,"volume":32.939998626708984},{"timestamp":1742424360000,"open":1.56179,"high":1.56183,"low":1.56175,"close":1.56175,"volume":26.549999237060547},{"timestamp":1742424420000,"open":1.56175,"high":1.56175,"low":1.56159,"close":1.56159,"volume":35.459999084472656},{"timestamp":1742424480000,"open":1.56159,"high":1.56165,"low":1.56158,"close":1.56158,"volume":9.449999809265137},{"timestamp":1742424540000,"open":1.56159,"high":1.56163,"low":1.56154,"close":1.56159,"volume":43.11000061035156},{"timestamp":1742424600000,"open":1.56159,"high":1.56165,"low":1.56159,"close":1.56165,"volume":32.52000045776367},{"timestamp":1742424660000,"open":1.56165,"high":1.56175,"low":1.56165,"close":1.56171,"volume":74.97000122070312},{"timestamp":1742424720000,"open":1.5617,"high":1.56179,"low":1.5617,"close":1.56175,"volume":51.810001373291016},{"timestamp":1742424780000,"open":1.56175,"high":1.56179,"low":1.56171,"close":1.56171,"volume":31.079999923706055},{"timestamp":1742424840000,"open":1.56171,"high":1.56179,"low":1.56171,"close":1.56179,"volume":22.889999389648438},{"timestamp":1742424900000,"open":1.56179,"high":1.56179,"low":1.56174,"close":1.56178,"volume":10.020000457763672},{"timestamp":1742424960000,"open":1.56183,"high":1.56183,"low":1.56173,"close":1.56175,"volume":12.210000038146973},{"timestamp":1742425020000,"open":1.56175,"high":1.56178,"low":1.56173,"close":1.56176,"volume":15.119999885559082},{"timestamp":1742425080000,"open":1.56175,"high":1.56191,"low":1.56175,"close":1.56191,"volume":14.520000457763672},{"timestamp":1742425140000,"open":1.56194,"high":1.56195,"low":1.56191,"close":1.56191,"volume":23.15999984741211},{"timestamp":1742425200000,"open":1.56195,"high":1.562,"low":1.5619,"close":1.56191,"volume":27},{"timestamp":1742425260000,"open":1.56191,"high":1.56191,"low":1.56181,"close":1.56184,"volume":21},{"timestamp":1742425320000,"open":1.56185,"high":1.56191,"low":1.56183,"close":1.56189,"volume":8.399999618530273},{"timestamp":1742425380000,"open":1.56188,"high":1.56188,"low":1.56178,"close":1.56179,"volume":12.479999542236328},{"timestamp":1742425440000,"open":1.56175,"high":1.56175,"low":1.56164,"close":1.56166,"volume":34.7400016784668},{"timestamp":1742425500000,"open":1.56164,"high":1.56175,"low":1.56164,"close":1.56175,"volume":16.920000076293945},{"timestamp":1742425560000,"open":1.56172,"high":1.56175,"low":1.56161,"close":1.56163,"volume":21.600000381469727},{"timestamp":1742425620000,"open":1.56159,"high":1.56165,"low":1.56157,"close":1.56164,"volume":14.520000457763672},{"timestamp":1742425680000,"open":1.56161,"high":1.56171,"low":1.56159,"close":1.56171,"volume":19.920000076293945},{"timestamp":1742425740000,"open":1.5617,"high":1.56175,"low":1.5617,"close":1.56171,"volume":21.84000015258789},{"timestamp":1742425800000,"open":1.56172,"high":1.56188,"low":1.56172,"close":1.56188,"volume":49.88999938964844},{"timestamp":1742425860000,"open":1.56191,"high":1.56193,"low":1.5619,"close":1.56193,"volume":17.399999618530273},{"timestamp":1742425920000,"open":1.56195,"high":1.56197,"low":1.56195,"close":1.56195,"volume":3.5999999046325684},{"timestamp":1742425980000,"open":1.56195,"high":1.56204,"low":1.56195,"close":1.56195,"volume":22.31999969482422},{"timestamp":1742426040000,"open":1.56195,"high":1.56195,"low":1.56191,"close":1.56191,"volume":7.320000171661377},{"timestamp":1742426100000,"open":1.56194,"high":1.56197,"low":1.56193,"close":1.56194,"volume":9.600000381469727},{"timestamp":1742426160000,"open":1.56196,"high":1.56196,"low":1.56194,"close":1.56195,"volume":12},{"timestamp":1742426220000,"open":1.56193,"high":1.56199,"low":1.56193,"close":1.56193,"volume":9.600000381469727},{"timestamp":1742426280000,"open":1.56195,"high":1.56202,"low":1.5619,"close":1.56196,"volume":21.84000015258789},{"timestamp":1742426340000,"open":1.56194,"high":1.56194,"low":1.56182,"close":1.56182,"volume":10.949999809265137},{"timestamp":1742426400000,"open":1.56179,"high":1.56194,"low":1.56179,"close":1.56191,"volume":24.959999084472656},{"timestamp":1742426460000,"open":1.56193,"high":1.56193,"low":1.56189,"close":1.56191,"volume":9.720000267028809},{"timestamp":1742426520000,"open":1.56191,"high":1.56193,"low":1.56181,"close":1.56181,"volume":11.399999618530273},{"timestamp":1742426580000,"open":1.56182,"high":1.56182,"low":1.56172,"close":1.56174,"volume":20.760000228881836},{"timestamp":1742426640000,"open":1.56176,"high":1.56176,"low":1.56166,"close":1.56169,"volume":13.350000381469727},{"timestamp":1742426700000,"open":1.5617,"high":1.56175,"low":1.56169,"close":1.56171,"volume":10.800000190734863},{"timestamp":1742426760000,"open":1.5617,"high":1.56175,"low":1.5617,"close":1.56175,"volume":2.4000000953674316},{"timestamp":1742426820000,"open":1.56174,"high":1.56174,"low":1.56171,"close":1.56171,"volume":7.199999809265137},{"timestamp":1742426880000,"open":1.56173,"high":1.56177,"low":1.56171,"close":1.56177,"volume":9.600000381469727},{"timestamp":1742426940000,"open":1.56175,"high":1.56184,"low":1.56175,"close":1.56176,"volume":17.040000915527344},{"timestamp":1742427000000,"open":1.56178,"high":1.56182,"low":1.56167,"close":1.56182,"volume":30.360000610351562},{"timestamp":1742427060000,"open":1.56183,"high":1.56191,"low":1.56177,"close":1.5619,"volume":23.549999237060547},{"timestamp":1742427120000,"open":1.56189,"high":1.56197,"low":1.56188,"close":1.56188,"volume":31.440000534057617},{"timestamp":1742427180000,"open":1.56189,"high":1.5619,"low":1.56185,"close":1.56188,"volume":11.15999984741211},{"timestamp":1742427240000,"open":1.56186,"high":1.56186,"low":1.56182,"close":1.56185,"volume":15.600000381469727},{"timestamp":1742427300000,"open":1.56184,"high":1.56189,"low":1.56184,"close":1.56189,"volume":13.4399995803833},{"timestamp":1742427360000,"open":1.56187,"high":1.56198,"low":1.56187,"close":1.56198,"volume":21.600000381469727},{"timestamp":1742427420000,"open":1.56196,"high":1.56196,"low":1.56179,"close":1.56179,"volume":22.979999542236328},{"timestamp":1742427480000,"open":1.5618,"high":1.56182,"low":1.56176,"close":1.56181,"volume":21.209999084472656},{"timestamp":1742427540000,"open":1.5618,"high":1.56183,"low":1.56175,"close":1.56177,"volume":20.399999618530273},{"timestamp":1742427600000,"open":1.56179,"high":1.56179,"low":1.56173,"close":1.56177,"volume":21.719999313354492},{"timestamp":1742427660000,"open":1.56175,"high":1.56183,"low":1.56175,"close":1.5618,"volume":24.600000381469727},{"timestamp":1742427720000,"open":1.56181,"high":1.56202,"low":1.56181,"close":1.56187,"volume":33.599998474121094},{"timestamp":1742427780000,"open":1.56186,"high":1.5619,"low":1.56186,"close":1.56187,"volume":11.399999618530273},{"timestamp":1742427840000,"open":1.56185,"high":1.56188,"low":1.56182,"close":1.56186,"volume":25.440000534057617},{"timestamp":1742427900000,"open":1.56188,"high":1.56193,"low":1.56184,"close":1.56191,"volume":10.770000457763672},{"timestamp":1742427960000,"open":1.56191,"high":1.56191,"low":1.56176,"close":1.56184,"volume":22.200000762939453},{"timestamp":1742428020000,"open":1.56185,"high":1.56196,"low":1.56181,"close":1.56191,"volume":49.04999923706055},{"timestamp":1742428080000,"open":1.56189,"high":1.56191,"low":1.56186,"close":1.5619,"volume":14.399999618530273},{"timestamp":1742428140000,"open":1.56192,"high":1.56192,"low":1.56187,"close":1.56187,"volume":9.600000381469727},{"timestamp":1742428200000,"open":1.56187,"high":1.56199,"low":1.56185,"close":1.56195,"volume":30.540000915527344},{"timestamp":1742428260000,"open":1.56195,"high":1.56202,"low":1.56186,"close":1.56202,"volume":27.959999084472656},{"timestamp":1742428320000,"open":1.56199,"high":1.56199,"low":1.56183,"close":1.56187,"volume":22.709999084472656},{"timestamp":1742428380000,"open":1.56189,"high":1.56196,"low":1.56187,"close":1.56195,"volume":18.479999542236328},{"timestamp":1742428440000,"open":1.56197,"high":1.56198,"low":1.56195,"close":1.56196,"volume":8.520000457763672},{"timestamp":1742428500000,"open":1.56198,"high":1.56198,"low":1.56196,"close":1.56198,"volume":6.119999885559082},{"timestamp":1742428560000,"open":1.562,"high":1.56211,"low":1.562,"close":1.56209,"volume":9.84000015258789},{"timestamp":1742428620000,"open":1.56205,"high":1.56217,"low":1.56205,"close":1.56215,"volume":22.920000076293945},{"timestamp":1742428680000,"open":1.56213,"high":1.56252,"low":1.56213,"close":1.56252,"volume":46.529998779296875},{"timestamp":1742428740000,"open":1.56255,"high":1.56257,"low":1.56244,"close":1.56255,"volume":59.34000015258789}]