[{"timestamp":1742342400000,"open":0.51007,"high":0.51015,"low":0.51,"close":0.51,"volume":32.66999816894531},{"timestamp":1742342460000,"open":0.51002,"high":0.51008,"low":0.51001,"close":0.51008,"volume":21.780000686645508},{"timestamp":1742342520000,"open":0.51008,"high":0.51011,"low":0.51006,"close":0.51008,"volume":10.800000190734863},{"timestamp":1742342580000,"open":0.51007,"high":0.51009,"low":0.51005,"close":0.51006,"volume":11.399999618530273},{"timestamp":1742342640000,"open":0.51008,"high":0.51011,"low":0.51008,"close":0.51011,"volume":8.399999618530273},{"timestamp":1742342700000,"open":0.51011,"high":0.51012,"low":0.50999,"close":0.5101,"volume":20.399999618530273},{"timestamp":1742342760000,"open":0.51009,"high":0.51012,"low":0.51009,"close":0.5101,"volume":7.199999809265137},{"timestamp":1742342820000,"open":0.51011,"high":0.51014,"low":0.5101,"close":0.51014,"volume":6},{"timestamp":1742342880000,"open":0.51013,"high":0.51016,"low":0.51012,"close":0.51014,"volume":6},{"timestamp":1742342940000,"open":0.51015,"high":0.51019,"low":0.51012,"close":0.51012,"volume":13.199999809265137},{"timestamp":1742343000000,"open":0.5101,"high":0.5101,"low":0.51005,"close":0.51009,"volume":12.149999618530273},{"timestamp":1742343060000,"open":0.51009,"high":0.5101,"low":0.51009,"close":0.51009,"volume":4.199999809265137},{"timestamp":1742343120000,"open":0.51012,"high":0.51016,"low":0.51011,"close":0.51012,"volume":19.200000762939453},{"timestamp":1742343180000,"open":0.51013,"high":0.51017,"low":0.51012,"close":0.51013,"volume":9},{"timestamp":1742343240000,"open":0.51015,"high":0.51016,"low":0.51014,"close":0.51014,"volume":7.199999809265137},{"timestamp":1742343300000,"open":0.51014,"high":0.51014,"low":0.51009,"close":0.51012,"volume":14.399999618530273},{"timestamp":1742343360000,"open":0.51011,"high":0.51012,"low":0.51009,"close":0.5101,"volume":21.600000381469727},{"timestamp":1742343420000,"open":0.5101,"high":0.51014,"low":0.51008,"close":0.51013,"volume":15.600000381469727},{"timestamp":1742343480000,"open":0.51012,"high":0.51015,"low":0.51011,"close":0.51014,"volume":14.399999618530273},{"timestamp":1742343540000,"open":0.51013,"high":0.51014,"low":0.51011,"close":0.51014,"volume":9.600000381469727},{"timestamp":1742343600000,"open":0.51015,"high":0.51019,"low":0.51015,"close":0.51015,"volume":9.600000381469727},{"timestamp":1742343660000,"open":0.51013,"high":0.51015,"low":0.51009,"close":0.51011,"volume":12},{"timestamp":1742343720000,"open":0.51011,"high":0.51019,"low":0.51011,"close":0.51017,"volume":10.800000190734863},{"timestamp":1742343780000,"open":0.51017,"high":0.51019,"low":0.51016,"close":0.51016,"volume":6},{"timestamp":1742343840000,"open":0.51018,"high":0.51021,"low":0.51016,"close":0.51016,"volume":8.399999618530273},{"timestamp":1742343900000,"open":0.51018,"high":0.51018,"low":0.51013,"close":0.51016,"volume":22.799999237060547},{"timestamp":1742343960000,"open":0.51015,"high":0.51019,"low":0.51014,"close":0.51019,"volume":27},{"timestamp":1742344020000,"open":0.51018,"high":0.51023,"low":0.51013,"close":0.51023,"volume":25.200000762939453},{"timestamp":1742344080000,"open":0.51023,"high":0.51023,"low":0.51023,"close":0.51023,"volume":3.5999999046325684},{"timestamp":1742344140000,"open":0.51022,"high":0.51023,"low":0.5102,"close":0.51022,"volume":8.399999618530273},{"timestamp":1742344200000,"open":0.5102,"high":0.51021,"low":0.51018,"close":0.51018,"volume":3.5999999046325684},{"timestamp":1742344260000,"open":0.51018,"high":0.51018,"low":0.51013,"close":0.51014,"volume":21.75},{"timestamp":1742344320000,"open":0.51014,"high":0.51021,"low":0.51014,"close":0.5102,"volume":8.520000457763672},{"timestamp":1742344380000,"open":0.51017,"high":0.51018,"low":0.51015,"close":0.51017,"volume":8.399999618530273},{"timestamp":1742344440000,"open":0.51018,"high":0.51021,"low":0.51017,"close":0.51021,"volume":10.800000190734863},{"timestamp":1742344500000,"open":0.5102,"high":0.51025,"low":0.51019,"close":0.51025,"volume":19.290000915527344},{"timestamp":1742344560000,"open":0.51027,"high":0.51027,"low":0.51021,"close":0.51025,"volume":16.68000030517578},{"timestamp":1742344620000,"open":0.51026,"high":0.51028,"low":0.51025,"close":0.51027,"volume":20.81999969482422},{"timestamp":1742344680000,"open":0.51028,"high":0.51029,"low":0.51023,"close":0.51026,"volume":17.25},{"timestamp":1742344740000,"open":0.51026,"high":0.51029,"low":0.51025,"close":0.51027,"volume":31.770000457763672},{"timestamp":1742344800000,"open":0.51028,"high":0.5103,"low":0.51027,"close":0.5103,"volume":10.920000076293945},{"timestamp":1742344860000,"open":0.51032,"high":0.51032,"low":0.51027,"close":0.51027,"volume":14.640000343322754},{"timestamp":1742344920000,"open":0.5103,"high":0.5103,"low":0.51027,"close":0.5103,"volume":6.239999771118164},{"timestamp":1742344980000,"open":0.51029,"high":0.5103,"low":0.51028,"close":0.5103,"volume":7.679999828338623},{"timestamp":1742345040000,"open":0.51031,"high":0.51031,"low":0.51027,"close":0.51029,"volume":8.880000114440918},{"timestamp":1742345100000,"open":0.5103,"high":0.51032,"low":0.51028,"close":0.51032,"volume":8.640000343322754},{"timestamp":1742345160000,"open":0.5103,"high":0.5103,"low":0.51021,"close":0.51024,"volume":18.239999771118164},{"timestamp":1742345220000,"open":0.51023,"high":0.51023,"low":0.51016,"close":0.51016,"volume":36.41999816894531},{"timestamp":1742345280000,"open":0.51018,"high":0.51021,"low":0.51018,"close":0.51021,"volume":15.210000038146973},{"timestamp":1742345340000,"open":0.51021,"high":0.51028,"low":0.51021,"close":0.51028,"volume":19.200000762939453},{"timestamp":1742345400000,"open":0.51026,"high":0.51034,"low":0.51026,"close":0.51034,"volume":17.850000381469727},{"timestamp":1742345460000,"open":0.51034,"high":0.51039,"low":0.51031,"close":0.51037,"volume":15},{"timestamp":1742345520000,"open":0.51038,"high":0.51044,"low":0.51033,"close":0.51033,"volume":38.4900016784668},{"timestamp":1742345580000,"open":0.51035,"high":0.51037,"low":0.51032,"close":0.51035,"volume":42.38999938964844},{"timestamp":1742345640000,"open":0.51032,"high":0.51044,"low":0.51032,"close":0.51042,"volume":63.56999969482422},{"timestamp":1742345700000,"open":0.51039,"high":0.51042,"low":0.51025,"close":0.51026,"volume":42},{"timestamp":1742345760000,"open":0.51026,"high":0.5103,"low":0.51022,"close":0.51024,"volume":29.399999618530273},{"timestamp":1742345820000,"open":0.51024,"high":0.51025,"low":0.51021,"close":0.51022,"volume":19.440000534057617},{"timestamp":1742345880000,"open":0.51023,"high":0.51034,"low":0.51023,"close":0.51032,"volume":42},{"timestamp":1742345940000,"open":0.51032,"high":0.51037,"low":0.51031,"close":0.51031,"volume":45.599998474121094},{"timestamp":1742346000000,"open":0.5103,"high":0.51035,"low":0.5103,"close":0.51034,"volume":26.399999618530273},{"timestamp":1742346060000,"open":0.51031,"high":0.51031,"low":0.51025,"close":0.51027,"volume":19.200000762939453},{"timestamp":1742346120000,"open":0.51027,"high":0.51027,"low":0.51023,"close":0.51023,"volume":3.5999999046325684},{"timestamp":1742346180000,"open":0.51022,"high":0.51026,"low":0.5102,"close":0.51021,"volume":12.119999885559082},{"timestamp":1742346240000,"open":0.5102,"high":0.51025,"low":0.5102,"close":0.51024,"volume":8.399999618530273},{"timestamp":1742346300000,"open":0.51023,"high":0.51028,"low":0.51021,"close":0.51028,"volume":13.199999809265137},{"timestamp":1742346360000,"open":0.51027,"high":0.51027,"low":0.51024,"close":0.51025,"volume":12.84000015258789},{"timestamp":1742346420000,"open":0.51025,"high":0.51029,"low":0.51024,"close":0.51029,"volume":14.399999618530273},{"timestamp":1742346480000,"open":0.51028,"high":0.51028,"low":0.51025,"close":0.51027,"volume":9.600000381469727},{"timestamp":1742346540000,"open":0.51026,"high":0.51035,"low":0.51026,"close":0.51032,"volume":19.200000762939453},{"timestamp":1742346600000,"open":0.51029,"high":0.5103,"low":0.51028,"close":0.51029,"volume":12},{"timestamp":1742346660000,"open":0.5103,"high":0.5103,"low":0.51027,"close":0.51029,"volume":7.199999809265137},{"timestamp":1742346720000,"open":0.51028,"high":0.51028,"low":0.51016,"close":0.51016,"volume":20.399999618530273},{"timestamp":1742346780000,"open":0.51016,"high":0.5102,"low":0.51011,"close":0.51012,"volume":27.56999969482422},{"timestamp":1742346840000,"open":0.51012,"high":0.51013,"low":0.5101,"close":0.5101,"volume":29.700000762939453},{"timestamp":1742346900000,"open":0.51011,"high":0.51021,"low":0.51011,"close":0.51014,"volume":18.239999771118164},{"timestamp":1742346960000,"open":0.5101,"high":0.5101,"low":0.51006,"close":0.51006,"volume":17.399999618530273},{"timestamp":1742347020000,"open":0.51008,"high":0.51009,"low":0.51005,"close":0.51009,"volume":7.199999809265137},{"timestamp":1742347080000,"open":0.51006,"high":0.51007,"low":0.51004,"close":0.51004,"volume":8.399999618530273},{"timestamp":1742347140000,"open":0.51002,"high":0.51003,"low":0.50994,"close":0.50994,"volume":10.920000076293945},{"timestamp":1742347200000,"open":0.50993,"high":0.50993,"low":0.50989,"close":0.5099,"volume":6},{"timestamp":1742347260000,"open":0.5099,"high":0.5099,"low":0.50985,"close":0.50989,"volume":22.799999237060547},{"timestamp":1742347320000,"open":0.50987,"high":0.50991,"low":0.50985,"close":0.50985,"volume":21.600000381469727},{"timestamp":1742347380000,"open":0.50987,"high":0.50989,"low":0.50985,"close":0.50989,"volume":23.399999618530273},{"timestamp":1742347440000,"open":0.50988,"high":0.50992,"low":0.50986,"close":0.50992,"volume":17.399999618530273},{"timestamp":1742347500000,"open":0.50992,"high":0.51,"low":0.50992,"close":0.50999,"volume":7.199999809265137},{"timestamp":1742347560000,"open":0.50996,"high":0.50999,"low":0.50996,"close":0.50998,"volume":4.199999809265137},{"timestamp":1742347620000,"open":0.50999,"high":0.51009,"low":0.50999,"close":0.51009,"volume":10.800000190734863},{"timestamp":1742347680000,"open":0.51008,"high":0.51012,"low":0.51006,"close":0.51012,"volume":12},{"timestamp":1742347740000,"open":0.51013,"high":0.51013,"low":0.5101,"close":0.5101,"volume":13.199999809265137},{"timestamp":1742347800000,"open":0.51009,"high":0.51011,"low":0.51,"close":0.51001,"volume":44.400001525878906},{"timestamp":1742347860000,"open":0.51001,"high":0.51004,"low":0.50997,"close":0.51002,"volume":38.70000076293945},{"timestamp":1742347920000,"open":0.51001,"high":0.51004,"low":0.51,"close":0.51001,"volume":40.79999923706055},{"timestamp":1742347980000,"open":0.51001,"high":0.5101,"low":0.50998,"close":0.5101,"volume":61.20000076293945},{"timestamp":1742348040000,"open":0.51011,"high":0.51012,"low":0.51007,"close":0.51007,"volume":19.200000762939453},{"timestamp":1742348100000,"open":0.51007,"high":0.51011,"low":0.51006,"close":0.5101,"volume":39.599998474121094},{"timestamp":1742348160000,"open":0.51008,"high":0.51008,"low":0.51005,"close":0.51006,"volume":15.600000381469727},{"timestamp":1742348220000,"open":0.51006,"high":0.51006,"low":0.50999,"close":0.51002,"volume":19.799999237060547},{"timestamp":1742348280000,"open":0.51003,"high":0.51009,"low":0.51,"close":0.51009,"volume":13.199999809265137},{"timestamp":1742348340000,"open":0.51007,"high":0.51008,"low":0.50998,"close":0.51001,"volume":32.880001068115234},{"timestamp":1742348400000,"open":0.51,"high":0.51005,"low":0.50997,"close":0.51003,"volume":48.2400016784668},{"timestamp":1742348460000,"open":0.51002,"high":0.51008,"low":0.51002,"close":0.51008,"volume":30.690000534057617},{"timestamp":1742348520000,"open":0.51009,"high":0.51014,"low":0.51009,"close":0.51012,"volume":8.399999618530273},{"timestamp":1742348580000,"open":0.51013,"high":0.51017,"low":0.51012,"close":0.51017,"volume":13.890000343322754},{"timestamp":1742348640000,"open":0.51018,"high":0.51025,"low":0.51017,"close":0.51017,"volume":36.630001068115234},{"timestamp":1742348700000,"open":0.51018,"high":0.51018,"low":0.51011,"close":0.51014,"volume":22.079999923706055},{"timestamp":1742348760000,"open":0.51014,"high":0.51019,"low":0.51014,"close":0.51015,"volume":19.920000076293945},{"timestamp":1742348820000,"open":0.51015,"high":0.51015,"low":0.51004,"close":0.51005,"volume":24.84000015258789},{"timestamp":1742348880000,"open":0.51004,"high":0.51007,"low":0.50998,"close":0.51004,"volume":42.630001068115234},{"timestamp":1742348940000,"open":0.51004,"high":0.51007,"low":0.51002,"close":0.51003,"volume":16.799999237060547},{"timestamp":1742349000000,"open":0.51002,"high":0.51004,"low":0.51002,"close":0.51004,"volume":7.199999809265137},{"timestamp":1742349060000,"open":0.51005,"high":0.51008,"low":0.51005,"close":0.51006,"volume":7.199999809265137},{"timestamp":1742349120000,"open":0.51006,"high":0.51009,"low":0.51006,"close":0.51006,"volume":12},{"timestamp":1742349180000,"open":0.51005,"high":0.51007,"low":0.51004,"close":0.51004,"volume":7.199999809265137},{"timestamp":1742349240000,"open":0.51002,"high":0.51006,"low":0.50999,"close":0.50999,"volume":22.739999771118164},{"timestamp":1742349300000,"open":0.50999,"high":0.51002,"low":0.50997,"close":0.51001,"volume":18.420000076293945},{"timestamp":1742349360000,"open":0.50999,"high":0.51002,"low":0.50999,"close":0.51001,"volume":8.399999618530273},{"timestamp":1742349420000,"open":0.51002,"high":0.51006,"low":0.51002,"close":0.51002,"volume":14.399999618530273},{"timestamp":1742349480000,"open":0.51003,"high":0.51003,"low":0.50997,"close":0.50999,"volume":19.200000762939453},{"timestamp":1742349540000,"open":0.50999,"high":0.51,"low":0.50994,"close":0.50994,"volume":42.599998474121094},{"timestamp":1742349600000,"open":0.50996,"high":0.50998,"low":0.50988,"close":0.50988,"volume":51.869998931884766},{"timestamp":1742349660000,"open":0.50986,"high":0.50989,"low":0.50983,"close":0.50988,"volume":45.599998474121094},{"timestamp":1742349720000,"open":0.50988,"high":0.50992,"low":0.50986,"close":0.50991,"volume":32.400001525878906},{"timestamp":1742349780000,"open":0.5099,"high":0.50994,"low":0.5099,"close":0.50991,"volume":18.600000381469727},{"timestamp":1742349840000,"open":0.5099,"high":0.50992,"low":0.5099,"close":0.5099,"volume":16.440000534057617},{"timestamp":1742349900000,"open":0.50991,"high":0.50996,"low":0.5099,"close":0.5099,"volume":34.31999969482422},{"timestamp":1742349960000,"open":0.5099,"high":0.50993,"low":0.5099,"close":0.50992,"volume":11.039999961853027},{"timestamp":1742350020000,"open":0.5099,"high":0.50997,"low":0.5099,"close":0.50994,"volume":34.5},{"timestamp":1742350080000,"open":0.50996,"high":0.50996,"low":0.50989,"close":0.5099,"volume":37.20000076293945},{"timestamp":1742350140000,"open":0.50991,"high":0.50996,"low":0.50988,"close":0.50991,"volume":43.20000076293945},{"timestamp":1742350200000,"open":0.50992,"high":0.50997,"low":0.50991,"close":0.50995,"volume":20.520000457763672},{"timestamp":1742350260000,"open":0.50994,"high":0.50997,"low":0.50993,"close":0.50994,"volume":23.639999389648438},{"timestamp":1742350320000,"open":0.50994,"high":0.50995,"low":0.5099,"close":0.50993,"volume":45.36000061035156},{"timestamp":1742350380000,"open":0.50992,"high":0.50999,"low":0.50992,"close":0.50994,"volume":36.45000076293945},{"timestamp":1742350440000,"open":0.50994,"high":0.50997,"low":0.50991,"close":0.50992,"volume":28.3799991607666},{"timestamp":1742350500000,"open":0.50992,"high":0.50995,"low":0.50987,"close":0.50987,"volume":26.90999984741211},{"timestamp":1742350560000,"open":0.50987,"high":0.5099,"low":0.50986,"close":0.5099,"volume":37.91999816894531},{"timestamp":1742350620000,"open":0.50989,"high":0.50991,"low":0.50987,"close":0.50987,"volume":26.399999618530273},{"timestamp":1742350680000,"open":0.5099,"high":0.50991,"low":0.50987,"close":0.50991,"volume":21},{"timestamp":1742350740000,"open":0.5099,"high":0.50994,"low":0.5099,"close":0.50992,"volume":8.399999618530273},{"timestamp":1742350800000,"open":0.5099,"high":0.50993,"low":0.5099,"close":0.50993,"volume":14.609999656677246},{"timestamp":1742350860000,"open":0.50992,"high":0.51,"low":0.50992,"close":0.50997,"volume":12.6899995803833},{"timestamp":1742350920000,"open":0.50994,"high":0.50994,"low":0.50994,"close":0.50994,"volume":1.3200000524520874},{"timestamp":1742350980000,"open":0.50995,"high":0.50995,"low":0.50986,"close":0.50988,"volume":9.600000381469727},{"timestamp":1742351040000,"open":0.5099,"high":0.50993,"low":0.5099,"close":0.50993,"volume":10.079999923706055},{"timestamp":1742351100000,"open":0.50995,"high":0.51012,"low":0.50993,"close":0.5101,"volume":39},{"timestamp":1742351160000,"open":0.51011,"high":0.51013,"low":0.51001,"close":0.51003,"volume":37.22999954223633},{"timestamp":1742351220000,"open":0.51003,"high":0.51011,"low":0.51003,"close":0.51011,"volume":33.84000015258789},{"timestamp":1742351280000,"open":0.51009,"high":0.51009,"low":0.51003,"close":0.51003,"volume":23.940000534057617},{"timestamp":1742351340000,"open":0.51001,"high":0.51004,"low":0.50999,"close":0.51,"volume":29.940000534057617},{"timestamp":1742351400000,"open":0.51002,"high":0.51002,"low":0.50985,"close":0.5099,"volume":81},{"timestamp":1742351460000,"open":0.5099,"high":0.50991,"low":0.50986,"close":0.50988,"volume":25.799999237060547},{"timestamp":1742351520000,"open":0.50989,"high":0.50994,"low":0.50987,"close":0.50994,"volume":31.200000762939453},{"timestamp":1742351580000,"open":0.50994,"high":0.50999,"low":0.50993,"close":0.50997,"volume":33.599998474121094},{"timestamp":1742351640000,"open":0.50997,"high":0.51,"low":0.50996,"close":0.50997,"volume":27.360000610351562},{"timestamp":1742351700000,"open":0.50998,"high":0.51003,"low":0.50997,"close":0.51002,"volume":24.360000610351562},{"timestamp":1742351760000,"open":0.51004,"high":0.51006,"low":0.51001,"close":0.51002,"volume":13.4399995803833},{"timestamp":1742351820000,"open":0.51004,"high":0.51009,"low":0.51004,"close":0.51007,"volume":16.799999237060547},{"timestamp":1742351880000,"open":0.51008,"high":0.5101,"low":0.51008,"close":0.5101,"volume":4.800000190734863},{"timestamp":1742351940000,"open":0.5101,"high":0.51015,"low":0.5101,"close":0.51014,"volume":10.920000076293945},{"timestamp":1742352000000,"open":0.51015,"high":0.51015,"low":0.51011,"close":0.51012,"volume":15.960000038146973},{"timestamp":1742352060000,"open":0.5101,"high":0.51011,"low":0.51005,"close":0.5101,"volume":17.280000686645508},{"timestamp":1742352120000,"open":0.51011,"high":0.51015,"low":0.51008,"close":0.51015,"volume":17.520000457763672},{"timestamp":1742352180000,"open":0.51017,"high":0.51017,"low":0.51014,"close":0.51016,"volume":9.84000015258789},{"timestamp":1742352240000,"open":0.51013,"high":0.51014,"low":0.51011,"close":0.51012,"volume":10.920000076293945},{"timestamp":1742352300000,"open":0.51013,"high":0.51018,"low":0.51012,"close":0.51015,"volume":18.719999313354492},{"timestamp":1742352360000,"open":0.51015,"high":0.51015,"low":0.5101,"close":0.51011,"volume":15},{"timestamp":1742352420000,"open":0.51012,"high":0.51012,"low":0.51011,"close":0.51011,"volume":2.4000000953674316},{"timestamp":1742352480000,"open":0.51011,"high":0.51014,"low":0.51009,"close":0.51013,"volume":18.719999313354492},{"timestamp":1742352540000,"open":0.51014,"high":0.51018,"low":0.51014,"close":0.51014,"volume":8.399999618530273},{"timestamp":1742352600000,"open":0.51015,"high":0.51022,"low":0.51015,"close":0.51018,"volume":14.399999618530273},{"timestamp":1742352660000,"open":0.51019,"high":0.51022,"low":0.51018,"close":0.5102,"volume":15.600000381469727},{"timestamp":1742352720000,"open":0.51019,"high":0.51019,"low":0.51015,"close":0.51015,"volume":6},{"timestamp":1742352780000,"open":0.51017,"high":0.51018,"low":0.51015,"close":0.51015,"volume":15.960000038146973},{"timestamp":1742352840000,"open":0.51016,"high":0.51016,"low":0.51012,"close":0.51015,"volume":9},{"timestamp":1742352900000,"open":0.51013,"high":0.51013,"low":0.5101,"close":0.51012,"volume":12.960000038146973},{"timestamp":1742352960000,"open":0.51012,"high":0.51012,"low":0.51007,"close":0.51011,"volume":10.800000190734863},{"timestamp":1742353020000,"open":0.51007,"high":0.51007,"low":0.51003,"close":0.51003,"volume":12},{"timestamp":1742353080000,"open":0.51002,"high":0.51008,"low":0.51002,"close":0.51008,"volume":10.800000190734863},{"timestamp":1742353140000,"open":0.51005,"high":0.51007,"low":0.51004,"close":0.51004,"volume":14.399999618530273},{"timestamp":1742353200000,"open":0.51006,"high":0.51006,"low":0.51003,"close":0.51004,"volume":7.199999809265137},{"timestamp":1742353260000,"open":0.51004,"high":0.51004,"low":0.50995,"close":0.51001,"volume":21},{"timestamp":1742353320000,"open":0.51003,"high":0.51003,"low":0.50998,"close":0.51,"volume":12.600000381469727},{"timestamp":1742353380000,"open":0.51,"high":0.51,"low":0.50997,"close":0.50997,"volume":9.600000381469727},{"timestamp":1742353440000,"open":0.50996,"high":0.51,"low":0.50996,"close":0.50998,"volume":13.800000190734863},{"timestamp":1742353500000,"open":0.50998,"high":0.51002,"low":0.50998,"close":0.51,"volume":22.200000762939453},{"timestamp":1742353560000,"open":0.51001,"high":0.51001,"low":0.50996,"close":0.50999,"volume":21},{"timestamp":1742353620000,"open":0.51003,"high":0.51005,"low":0.50994,"close":0.50994,"volume":10.800000190734863},{"timestamp":1742353680000,"open":0.50997,"high":0.50997,"low":0.50995,"close":0.50995,"volume":2.4000000953674316},{"timestamp":1742353740000,"open":0.50995,"high":0.50995,"low":0.50991,"close":0.50994,"volume":20.399999618530273},{"timestamp":1742353800000,"open":0.50993,"high":0.50994,"low":0.5099,"close":0.5099,"volume":22.200000762939453},{"timestamp":1742353860000,"open":0.50992,"high":0.50992,"low":0.50987,"close":0.50988,"volume":16.200000762939453},{"timestamp":1742353920000,"open":0.50989,"high":0.50991,"low":0.50989,"close":0.50989,"volume":7.800000190734863},{"timestamp":1742353980000,"open":0.50989,"high":0.50993,"low":0.50988,"close":0.50991,"volume":13.800000190734863},{"timestamp":1742354040000,"open":0.5099,"high":0.50992,"low":0.50988,"close":0.5099,"volume":12.600000381469727},{"timestamp":1742354100000,"open":0.50989,"high":0.50993,"low":0.50986,"close":0.50986,"volume":27.600000381469727},{"timestamp":1742354160000,"open":0.50986,"high":0.50989,"low":0.50983,"close":0.50983,"volume":21},{"timestamp":1742354220000,"open":0.50984,"high":0.50991,"low":0.50983,"close":0.50988,"volume":36.029998779296875},{"timestamp":1742354280000,"open":0.50989,"high":0.50994,"low":0.50988,"close":0.50993,"volume":27.600000381469727},{"timestamp":1742354340000,"open":0.50992,"high":0.50992,"low":0.50991,"close":0.50992,"volume":8.399999618530273},{"timestamp":1742354400000,"open":0.5099,"high":0.5099,"low":0.50984,"close":0.50988,"volume":31.200000762939453},{"timestamp":1742354460000,"open":0.50987,"high":0.50988,"low":0.50984,"close":0.50985,"volume":31.200000762939453},{"timestamp":1742354520000,"open":0.50985,"high":0.50985,"low":0.50985,"close":0.50985,"volume":9.600000381469727},{"timestamp":1742354580000,"open":0.50985,"high":0.50988,"low":0.50981,"close":0.50988,"volume":27.600000381469727},{"timestamp":1742354640000,"open":0.50991,"high":0.50991,"low":0.50988,"close":0.50991,"volume":4.800000190734863},{"timestamp":1742354700000,"open":0.50992,"high":0.50998,"low":0.50992,"close":0.50995,"volume":10.800000190734863},{"timestamp":1742354760000,"open":0.50994,"high":0.50996,"low":0.50989,"close":0.50992,"volume":16.799999237060547},{"timestamp":1742354820000,"open":0.50989,"high":0.50992,"low":0.50989,"close":0.50992,"volume":6},{"timestamp":1742354880000,"open":0.50993,"high":0.50994,"low":0.50991,"close":0.50991,"volume":14.399999618530273},{"timestamp":1742354940000,"open":0.50989,"high":0.50989,"low":0.50984,"close":0.50984,"volume":17.399999618530273},{"timestamp":1742355000000,"open":0.50984,"high":0.50984,"low":0.50982,"close":0.50982,"volume":4.800000190734863},{"timestamp":1742355060000,"open":0.50984,"high":0.50984,"low":0.50979,"close":0.50983,"volume":10.800000190734863},{"timestamp":1742355120000,"open":0.50982,"high":0.50982,"low":0.50971,"close":0.50971,"volume":13.199999809265137},{"timestamp":1742355180000,"open":0.50968,"high":0.5097,"low":0.50968,"close":0.50968,"volume":6},{"timestamp":1742355240000,"open":0.50966,"high":0.50966,"low":0.50961,"close":0.50961,"volume":13.199999809265137},{"timestamp":1742355300000,"open":0.5096,"high":0.5096,"low":0.50957,"close":0.50957,"volume":8.399999618530273},{"timestamp":1742355360000,"open":0.5096,"high":0.50964,"low":0.50959,"close":0.50964,"volume":9.600000381469727},{"timestamp":1742355420000,"open":0.50966,"high":0.50966,"low":0.50963,"close":0.50964,"volume":12},{"timestamp":1742355480000,"open":0.50963,"high":0.50963,"low":0.5096,"close":0.50963,"volume":7.199999809265137},{"timestamp":1742355540000,"open":0.50964,"high":0.50964,"low":0.50954,"close":0.50956,"volume":19.31999969482422},{"timestamp":1742355600000,"open":0.50956,"high":0.50963,"low":0.50955,"close":0.50963,"volume":29.280000686645508},{"timestamp":1742355660000,"open":0.50963,"high":0.50968,"low":0.5096,"close":0.5096,"volume":20.190000534057617},{"timestamp":1742355720000,"open":0.5096,"high":0.50963,"low":0.5096,"close":0.50962,"volume":12.720000267028809},{"timestamp":1742355780000,"open":0.50964,"high":0.50964,"low":0.50961,"close":0.50961,"volume":4.800000190734863},{"timestamp":1742355840000,"open":0.50963,"high":0.50965,"low":0.5096,"close":0.50961,"volume":28.799999237060547},{"timestamp":1742355900000,"open":0.50961,"high":0.50967,"low":0.5096,"close":0.50965,"volume":34.79999923706055},{"timestamp":1742355960000,"open":0.50967,"high":0.50972,"low":0.50967,"close":0.50971,"volume":25.200000762939453},{"timestamp":1742356020000,"open":0.5097,"high":0.50973,"low":0.50968,"close":0.50973,"volume":22.799999237060547},{"timestamp":1742356080000,"open":0.50974,"high":0.50976,"low":0.50964,"close":0.50964,"volume":22.530000686645508},{"timestamp":1742356140000,"open":0.50965,"high":0.50968,"low":0.50962,"close":0.50964,"volume":28.799999237060547},{"timestamp":1742356200000,"open":0.50965,"high":0.50966,"low":0.50965,"close":0.50965,"volume":3.5999999046325684},{"timestamp":1742356260000,"open":0.50964,"high":0.50965,"low":0.50963,"close":0.50965,"volume":4.800000190734863},{"timestamp":1742356320000,"open":0.50967,"high":0.50968,"low":0.50961,"close":0.50964,"volume":24.18000030517578},{"timestamp":1742356380000,"open":0.50965,"high":0.50967,"low":0.50963,"close":0.50964,"volume":22.799999237060547},{"timestamp":1742356440000,"open":0.50963,"high":0.50965,"low":0.50962,"close":0.50963,"volume":28.530000686645508},{"timestamp":1742356500000,"open":0.50963,"high":0.50968,"low":0.50962,"close":0.50966,"volume":16.799999237060547},{"timestamp":1742356560000,"open":0.50967,"high":0.5097,"low":0.50963,"close":0.50965,"volume":27},{"timestamp":1742356620000,"open":0.50964,"high":0.50964,"low":0.50951,"close":0.50951,"volume":33},{"timestamp":1742356680000,"open":0.5095,"high":0.50957,"low":0.5095,"close":0.50957,"volume":15},{"timestamp":1742356740000,"open":0.50961,"high":0.50962,"low":0.5096,"close":0.50962,"volume":16.799999237060547},{"timestamp":1742356800000,"open":0.50962,"high":0.50962,"low":0.5096,"close":0.50962,"volume":7.199999809265137},{"timestamp":1742356860000,"open":0.50965,"high":0.50965,"low":0.50953,"close":0.50956,"volume":32.400001525878906},{"timestamp":1742356920000,"open":0.50956,"high":0.5096,"low":0.50956,"close":0.5096,"volume":10.800000190734863},{"timestamp":1742356980000,"open":0.50959,"high":0.50961,"low":0.50957,"close":0.50957,"volume":10.800000190734863},{"timestamp":1742357040000,"open":0.50956,"high":0.50958,"low":0.50956,"close":0.50956,"volume":16.799999237060547},{"timestamp":1742357100000,"open":0.50956,"high":0.50956,"low":0.50952,"close":0.50953,"volume":22.799999237060547},{"timestamp":1742357160000,"open":0.50952,"high":0.50955,"low":0.50952,"close":0.50954,"volume":7.199999809265137},{"timestamp":1742357220000,"open":0.50954,"high":0.50959,"low":0.50954,"close":0.50959,"volume":15.600000381469727},{"timestamp":1742357280000,"open":0.50957,"high":0.50957,"low":0.50952,"close":0.50953,"volume":21.600000381469727},{"timestamp":1742357340000,"open":0.50953,"high":0.50958,"low":0.50953,"close":0.50955,"volume":15.600000381469727},{"timestamp":1742357400000,"open":0.50955,"high":0.50961,"low":0.50955,"close":0.50961,"volume":26.399999618530273},{"timestamp":1742357460000,"open":0.50956,"high":0.50958,"low":0.50955,"close":0.50958,"volume":15},{"timestamp":1742357520000,"open":0.50958,"high":0.50967,"low":0.50958,"close":0.50967,"volume":28.799999237060547},{"timestamp":1742357580000,"open":0.50968,"high":0.50974,"low":0.50966,"close":0.50973,"volume":31.200000762939453},{"timestamp":1742357640000,"open":0.50973,"high":0.50977,"low":0.50971,"close":0.50973,"volume":25.200000762939453},{"timestamp":1742357700000,"open":0.50973,"high":0.50973,"low":0.50967,"close":0.50968,"volume":14.399999618530273},{"timestamp":1742357760000,"open":0.50968,"high":0.50971,"low":0.50967,"close":0.50969,"volume":19.200000762939453},{"timestamp":1742357820000,"open":0.5097,"high":0.50973,"low":0.50968,"close":0.50973,"volume":15.600000381469727},{"timestamp":1742357880000,"open":0.50972,"high":0.50977,"low":0.50972,"close":0.50974,"volume":13.199999809265137},{"timestamp":1742357940000,"open":0.50973,"high":0.50976,"low":0.50973,"close":0.50975,"volume":8.399999618530273},{"timestamp":1742358000000,"open":0.50976,"high":0.50977,"low":0.50975,"close":0.50976,"volume":6},{"timestamp":1742358060000,"open":0.50975,"high":0.50977,"low":0.50974,"close":0.50974,"volume":3.5999999046325684},{"timestamp":1742358120000,"open":0.50975,"high":0.50978,"low":0.50975,"close":0.50978,"volume":7.199999809265137},{"timestamp":1742358180000,"open":0.50978,"high":0.50979,"low":0.50976,"close":0.50976,"volume":8.399999618530273},{"timestamp":1742358240000,"open":0.50977,"high":0.50979,"low":0.50976,"close":0.50977,"volume":13.199999809265137},{"timestamp":1742358300000,"open":0.50979,"high":0.50979,"low":0.50977,"close":0.50977,"volume":4.800000190734863},{"timestamp":1742358360000,"open":0.50976,"high":0.50977,"low":0.50975,"close":0.50977,"volume":3.5999999046325684},{"timestamp":1742358420000,"open":0.50976,"high":0.50976,"low":0.50974,"close":0.50976,"volume":6},{"timestamp":1742358480000,"open":0.50976,"high":0.50976,"low":0.50974,"close":0.50974,"volume":8.520000457763672},{"timestamp":1742358540000,"open":0.50975,"high":0.50975,"low":0.50972,"close":0.50974,"volume":15},{"timestamp":1742358600000,"open":0.50972,"high":0.50975,"low":0.50972,"close":0.50975,"volume":15},{"timestamp":1742358660000,"open":0.50976,"high":0.50977,"low":0.50976,"close":0.50977,"volume":3.5999999046325684},{"timestamp":1742358720000,"open":0.50978,"high":0.50978,"low":0.50975,"close":0.50976,"volume":19.200000762939453},{"timestamp":1742358780000,"open":0.50977,"high":0.50977,"low":0.50977,"close":0.50977,"volume":1.2000000476837158},{"timestamp":1742358840000,"open":0.50977,"high":0.50978,"low":0.50974,"close":0.50974,"volume":9},{"timestamp":1742358900000,"open":0.50975,"high":0.50976,"low":0.50973,"close":0.50974,"volume":16.200000762939453},{"timestamp":1742358960000,"open":0.50974,"high":0.50974,"low":0.50974,"close":0.50974,"volume":3.5999999046325684},{"timestamp":1742359020000,"open":0.50975,"high":0.50978,"low":0.50975,"close":0.50976,"volume":13.199999809265137},{"timestamp":1742359080000,"open":0.50976,"high":0.50977,"low":0.50975,"close":0.50975,"volume":4.800000190734863},{"timestamp":1742359140000,"open":0.50976,"high":0.50976,"low":0.50974,"close":0.50974,"volume":9.600000381469727},{"timestamp":1742359200000,"open":0.50973,"high":0.50975,"low":0.50966,"close":0.50969,"volume":19.200000762939453},{"timestamp":1742359260000,"open":0.50971,"high":0.50971,"low":0.5096,"close":0.50961,"volume":25.799999237060547},{"timestamp":1742359320000,"open":0.5096,"high":0.50966,"low":0.5096,"close":0.50963,"volume":8.399999618530273},{"timestamp":1742359380000,"open":0.50963,"high":0.50965,"low":0.50963,"close":0.50964,"volume":8.399999618530273},{"timestamp":1742359440000,"open":0.50963,"high":0.50972,"low":0.50963,"close":0.50971,"volume":16.799999237060547},{"timestamp":1742359500000,"open":0.5097,"high":0.50974,"low":0.5097,"close":0.50972,"volume":8.399999618530273},{"timestamp":1742359560000,"open":0.50972,"high":0.50972,"low":0.50965,"close":0.50968,"volume":17.489999771118164},{"timestamp":1742359620000,"open":0.50968,"high":0.50968,"low":0.50963,"close":0.50965,"volume":6},{"timestamp":1742359680000,"open":0.50963,"high":0.50968,"low":0.50963,"close":0.50968,"volume":4.800000190734863},{"timestamp":1742359740000,"open":0.50965,"high":0.50965,"low":0.50957,"close":0.50962,"volume":12.600000381469727},{"timestamp":1742359800000,"open":0.50961,"high":0.50961,"low":0.5096,"close":0.50961,"volume":7.199999809265137},{"timestamp":1742359860000,"open":0.5096,"high":0.50961,"low":0.5096,"close":0.50961,"volume":3.5999999046325684},{"timestamp":1742359920000,"open":0.50959,"high":0.50959,"low":0.50959,"close":0.50959,"volume":1.2000000476837158},{"timestamp":1742359980000,"open":0.5096,"high":0.50964,"low":0.5096,"close":0.50964,"volume":20.399999618530273},{"timestamp":1742360040000,"open":0.50964,"high":0.50964,"low":0.5096,"close":0.5096,"volume":7.199999809265137},{"timestamp":1742360100000,"open":0.5096,"high":0.5096,"low":0.50953,"close":0.50957,"volume":22.920000076293945},{"timestamp":1742360160000,"open":0.50956,"high":0.50956,"low":0.50953,"close":0.50953,"volume":17.729999542236328},{"timestamp":1742360220000,"open":0.50954,"high":0.50957,"low":0.50954,"close":0.50955,"volume":12.6899995803833},{"timestamp":1742360280000,"open":0.50956,"high":0.5096,"low":0.50952,"close":0.50957,"volume":25.049999237060547},{"timestamp":1742360340000,"open":0.50958,"high":0.50958,"low":0.50957,"close":0.50957,"volume":3.5999999046325684},{"timestamp":1742360400000,"open":0.50958,"high":0.50959,"low":0.50954,"close":0.50959,"volume":27.719999313354492},{"timestamp":1742360460000,"open":0.50958,"high":0.50959,"low":0.50956,"close":0.50956,"volume":17.040000915527344},{"timestamp":1742360520000,"open":0.50956,"high":0.50957,"low":0.50955,"close":0.50957,"volume":16.799999237060547},{"timestamp":1742360580000,"open":0.50957,"high":0.50963,"low":0.50957,"close":0.50963,"volume":10.800000190734863},{"timestamp":1742360640000,"open":0.50964,"high":0.50967,"low":0.50963,"close":0.50965,"volume":26.520000457763672},{"timestamp":1742360700000,"open":0.50966,"high":0.50966,"low":0.50962,"close":0.50964,"volume":15},{"timestamp":1742360760000,"open":0.50966,"high":0.5097,"low":0.50966,"close":0.50969,"volume":9.600000381469727},{"timestamp":1742360820000,"open":0.5097,"high":0.50978,"low":0.5097,"close":0.50976,"volume":16.799999237060547},{"timestamp":1742360880000,"open":0.50977,"high":0.50978,"low":0.50974,"close":0.50974,"volume":12},{"timestamp":1742360940000,"open":0.50974,"high":0.50975,"low":0.50973,"close":0.50973,"volume":4.800000190734863},{"timestamp":1742361000000,"open":0.50974,"high":0.50977,"low":0.50974,"close":0.50977,"volume":7.199999809265137},{"timestamp":1742361060000,"open":0.50977,"high":0.50983,"low":0.50976,"close":0.50983,"volume":22.799999237060547},{"timestamp":1742361120000,"open":0.50982,"high":0.50987,"low":0.50982,"close":0.50986,"volume":8.399999618530273},{"timestamp":1742361180000,"open":0.50987,"high":0.50987,"low":0.50984,"close":0.50984,"volume":3.5999999046325684},{"timestamp":1742361240000,"open":0.50986,"high":0.50986,"low":0.50981,"close":0.50984,"volume":13.199999809265137},{"timestamp":1742361300000,"open":0.50984,"high":0.50989,"low":0.50984,"close":0.50989,"volume":21.239999771118164},{"timestamp":1742361360000,"open":0.50988,"high":0.50989,"low":0.50984,"close":0.50985,"volume":13.680000305175781},{"timestamp":1742361420000,"open":0.50983,"high":0.50986,"low":0.50983,"close":0.50986,"volume":6},{"timestamp":1742361480000,"open":0.50985,"high":0.50986,"low":0.50982,"close":0.50982,"volume":8.640000343322754},{"timestamp":1742361540000,"open":0.5098,"high":0.50984,"low":0.50979,"close":0.50982,"volume":14.369999885559082},{"timestamp":1742361600000,"open":0.50982,"high":0.50985,"low":0.50982,"close":0.50982,"volume":14.729999542236328},{"timestamp":1742361660000,"open":0.50984,"high":0.50984,"low":0.50981,"close":0.50984,"volume":11.640000343322754},{"timestamp":1742361720000,"open":0.50983,"high":0.50984,"low":0.50979,"close":0.50981,"volume":14.520000457763672},{"timestamp":1742361780000,"open":0.50982,"high":0.50985,"low":0.50982,"close":0.50985,"volume":9.600000381469727},{"timestamp":1742361840000,"open":0.50987,"high":0.5099,"low":0.50985,"close":0.50985,"volume":8.399999618530273},{"timestamp":1742361900000,"open":0.50986,"high":0.50986,"low":0.50981,"close":0.50981,"volume":9.600000381469727},{"timestamp":1742361960000,"open":0.50983,"high":0.50983,"low":0.50982,"close":0.50983,"volume":4.800000190734863},{"timestamp":1742362020000,"open":0.50984,"high":0.50986,"low":0.50981,"close":0.50986,"volume":18},{"timestamp":1742362080000,"open":0.50985,"high":0.50986,"low":0.50983,"close":0.50985,"volume":12},{"timestamp":1742362140000,"open":0.50984,"high":0.50989,"low":0.50983,"close":0.50987,"volume":15.600000381469727},{"timestamp":1742362200000,"open":0.50987,"high":0.50991,"low":0.50987,"close":0.5099,"volume":16.799999237060547},{"timestamp":1742362260000,"open":0.50987,"high":0.50989,"low":0.50987,"close":0.50987,"volume":6},{"timestamp":1742362320000,"open":0.50987,"high":0.51002,"low":0.50987,"close":0.51002,"volume":18},{"timestamp":1742362380000,"open":0.51002,"high":0.51003,"low":0.50999,"close":0.51003,"volume":12},{"timestamp":1742362440000,"open":0.51002,"high":0.51005,"low":0.51,"close":0.51004,"volume":8.399999618530273},{"timestamp":1742362500000,"open":0.51007,"high":0.51007,"low":0.51003,"close":0.51005,"volume":10.199999809265137},{"timestamp":1742362560000,"open":0.51003,"high":0.51003,"low":0.50997,"close":0.50997,"volume":8.399999618530273},{"timestamp":1742362620000,"open":0.50996,"high":0.50996,"low":0.50991,"close":0.50993,"volume":10.800000190734863},{"timestamp":1742362680000,"open":0.50994,"high":0.50994,"low":0.50989,"close":0.50992,"volume":12.6899995803833},{"timestamp":1742362740000,"open":0.50993,"high":0.50993,"low":0.50988,"close":0.50989,"volume":11.399999618530273},{"timestamp":1742362800000,"open":0.50988,"high":0.50989,"low":0.50985,"close":0.50985,"volume":7.199999809265137},{"timestamp":1742362860000,"open":0.50984,"high":0.50984,"low":0.50983,"close":0.50983,"volume":3.5999999046325684},{"timestamp":1742362920000,"open":0.50983,"high":0.50983,"low":0.50982,"close":0.50983,"volume":4.800000190734863},{"timestamp":1742362980000,"open":0.50982,"high":0.50983,"low":0.50976,"close":0.50976,"volume":10.920000076293945},{"timestamp":1742363040000,"open":0.50977,"high":0.50982,"low":0.50973,"close":0.50976,"volume":30.239999771118164},{"timestamp":1742363100000,"open":0.50976,"high":0.50977,"low":0.50972,"close":0.50974,"volume":28.709999084472656},{"timestamp":1742363160000,"open":0.50974,"high":0.50977,"low":0.50974,"close":0.50975,"volume":10.199999809265137},{"timestamp":1742363220000,"open":0.50976,"high":0.50977,"low":0.50967,"close":0.50969,"volume":25.31999969482422},{"timestamp":1742363280000,"open":0.50971,"high":0.50974,"low":0.50971,"close":0.50972,"volume":6},{"timestamp":1742363340000,"open":0.50971,"high":0.50974,"low":0.5097,"close":0.50974,"volume":7.199999809265137},{"timestamp":1742363400000,"open":0.50973,"high":0.50977,"low":0.50971,"close":0.50977,"volume":7.199999809265137},{"timestamp":1742363460000,"open":0.50976,"high":0.50978,"low":0.50971,"close":0.50978,"volume":18},{"timestamp":1742363520000,"open":0.5098,"high":0.50984,"low":0.5098,"close":0.50983,"volume":7.199999809265137},{"timestamp":1742363580000,"open":0.50982,"high":0.50982,"low":0.5098,"close":0.50982,"volume":6.71999979019165},{"timestamp":1742363640000,"open":0.50984,"high":0.50987,"low":0.50984,"close":0.50986,"volume":4.800000190734863},{"timestamp":1742363700000,"open":0.50986,"high":0.50986,"low":0.5098,"close":0.5098,"volume":11.399999618530273},{"timestamp":1742363760000,"open":0.50979,"high":0.5098,"low":0.50975,"close":0.50976,"volume":20.15999984741211},{"timestamp":1742363820000,"open":0.50976,"high":0.50981,"low":0.50974,"close":0.50978,"volume":40.77000045776367},{"timestamp":1742363880000,"open":0.50979,"high":0.5098,"low":0.50976,"close":0.50977,"volume":31.200000762939453},{"timestamp":1742363940000,"open":0.50979,"high":0.50979,"low":0.50975,"close":0.50977,"volume":30.479999542236328},{"timestamp":1742364000000,"open":0.50977,"high":0.50983,"low":0.50976,"close":0.50981,"volume":57.810001373291016},{"timestamp":1742364060000,"open":0.50981,"high":0.50988,"low":0.50981,"close":0.50987,"volume":30},{"timestamp":1742364120000,"open":0.50989,"high":0.50994,"low":0.50988,"close":0.50991,"volume":17.399999618530273},{"timestamp":1742364180000,"open":0.50989,"high":0.50997,"low":0.50989,"close":0.50997,"volume":12.600000381469727},{"timestamp":1742364240000,"open":0.50998,"high":0.50998,"low":0.50989,"close":0.50993,"volume":23.520000457763672},{"timestamp":1742364300000,"open":0.50992,"high":0.50993,"low":0.50991,"close":0.50992,"volume":19.200000762939453},{"timestamp":1742364360000,"open":0.50993,"high":0.50993,"low":0.50984,"close":0.50984,"volume":36},{"timestamp":1742364420000,"open":0.50985,"high":0.50988,"low":0.50982,"close":0.50984,"volume":25.350000381469727},{"timestamp":1742364480000,"open":0.50985,"high":0.50986,"low":0.50981,"close":0.50985,"volume":39.45000076293945},{"timestamp":1742364540000,"open":0.50986,"high":0.50986,"low":0.50977,"close":0.5098,"volume":31.290000915527344},{"timestamp":1742364600000,"open":0.5098,"high":0.50987,"low":0.50976,"close":0.50987,"volume":21},{"timestamp":1742364660000,"open":0.50985,"high":0.50987,"low":0.5098,"close":0.5098,"volume":12},{"timestamp":1742364720000,"open":0.50979,"high":0.50979,"low":0.50976,"close":0.50976,"volume":4.800000190734863},{"timestamp":1742364780000,"open":0.50974,"high":0.50976,"low":0.50971,"close":0.50971,"volume":8.399999618530273},{"timestamp":1742364840000,"open":0.50973,"high":0.50974,"low":0.50968,"close":0.50968,"volume":10.800000190734863},{"timestamp":1742364900000,"open":0.50967,"high":0.5097,"low":0.50967,"close":0.5097,"volume":8.399999618530273},{"timestamp":1742364960000,"open":0.5097,"high":0.5097,"low":0.50965,"close":0.50965,"volume":4.800000190734863},{"timestamp":1742365020000,"open":0.50966,"high":0.50966,"low":0.50962,"close":0.50963,"volume":6},{"timestamp":1742365080000,"open":0.50962,"high":0.50967,"low":0.50959,"close":0.50967,"volume":14.520000457763672},{"timestamp":1742365140000,"open":0.50968,"high":0.50971,"low":0.50967,"close":0.50971,"volume":7.199999809265137},{"timestamp":1742365200000,"open":0.50972,"high":0.50975,"low":0.50965,"close":0.50965,"volume":12},{"timestamp":1742365260000,"open":0.50967,"high":0.50976,"low":0.50966,"close":0.50976,"volume":18},{"timestamp":1742365320000,"open":0.50976,"high":0.5098,"low":0.50976,"close":0.5098,"volume":6.119999885559082},{"timestamp":1742365380000,"open":0.50981,"high":0.50984,"low":0.50976,"close":0.50981,"volume":21.09000015258789},{"timestamp":1742365440000,"open":0.50982,"high":0.50985,"low":0.50979,"close":0.50981,"volume":29.15999984741211},{"timestamp":1742365500000,"open":0.50984,"high":0.50985,"low":0.50975,"close":0.50982,"volume":49.470001220703125},{"timestamp":1742365560000,"open":0.50981,"high":0.50983,"low":0.50979,"close":0.50983,"volume":19.200000762939453},{"timestamp":1742365620000,"open":0.50982,"high":0.50984,"low":0.50981,"close":0.50981,"volume":20.399999618530273},{"timestamp":1742365680000,"open":0.5098,"high":0.50985,"low":0.5098,"close":0.50983,"volume":10.800000190734863},{"timestamp":1742365740000,"open":0.50979,"high":0.50982,"low":0.50979,"close":0.50979,"volume":13.800000190734863},{"timestamp":1742365800000,"open":0.5098,"high":0.5098,"low":0.50959,"close":0.50959,"volume":45.150001525878906},{"timestamp":1742365860000,"open":0.50959,"high":0.50969,"low":0.50958,"close":0.50966,"volume":48},{"timestamp":1742365920000,"open":0.50969,"high":0.50973,"low":0.50966,"close":0.50973,"volume":49.68000030517578},{"timestamp":1742365980000,"open":0.50971,"high":0.50975,"low":0.50968,"close":0.50973,"volume":61.91999816894531},{"timestamp":1742366040000,"open":0.5097,"high":0.50973,"low":0.50966,"close":0.5097,"volume":64.7699966430664},{"timestamp":1742366100000,"open":0.50969,"high":0.50981,"low":0.50968,"close":0.50981,"volume":28.31999969482422},{"timestamp":1742366160000,"open":0.50982,"high":0.50983,"low":0.50974,"close":0.50977,"volume":36.41999816894531},{"timestamp":1742366220000,"open":0.50978,"high":0.5098,"low":0.50971,"close":0.50974,"volume":34.20000076293945},{"timestamp":1742366280000,"open":0.50973,"high":0.50977,"low":0.5097,"close":0.50971,"volume":56.970001220703125},{"timestamp":1742366340000,"open":0.50971,"high":0.50972,"low":0.50961,"close":0.50961,"volume":34.5},{"timestamp":1742366400000,"open":0.50964,"high":0.50974,"low":0.5096,"close":0.50973,"volume":92.19000244140625},{"timestamp":1742366460000,"open":0.50972,"high":0.50975,"low":0.50966,"close":0.50967,"volume":78.93000030517578},{"timestamp":1742366520000,"open":0.50968,"high":0.50975,"low":0.50966,"close":0.5097,"volume":114.36000061035156},{"timestamp":1742366580000,"open":0.5097,"high":0.50975,"low":0.50964,"close":0.50969,"volume":58.91999816894531},{"timestamp":1742366640000,"open":0.5097,"high":0.50971,"low":0.50962,"close":0.50965,"volume":44.970001220703125},{"timestamp":1742366700000,"open":0.50964,"high":0.50968,"low":0.50964,"close":0.50968,"volume":37.88999938964844},{"timestamp":1742366760000,"open":0.5097,"high":0.50981,"low":0.5097,"close":0.50981,"volume":21},{"timestamp":1742366820000,"open":0.5098,"high":0.5098,"low":0.50977,"close":0.50977,"volume":8.399999618530273},{"timestamp":1742366880000,"open":0.50976,"high":0.5098,"low":0.50971,"close":0.50979,"volume":74.4000015258789},{"timestamp":1742366940000,"open":0.50978,"high":0.5098,"low":0.50971,"close":0.50973,"volume":103.19999694824219},{"timestamp":1742367000000,"open":0.50972,"high":0.50983,"low":0.50972,"close":0.50979,"volume":31.440000534057617},{"timestamp":1742367060000,"open":0.50979,"high":0.50983,"low":0.50971,"close":0.50971,"volume":22.799999237060547},{"timestamp":1742367120000,"open":0.50972,"high":0.50978,"low":0.50972,"close":0.50975,"volume":58.79999923706055},{"timestamp":1742367180000,"open":0.50974,"high":0.50975,"low":0.50971,"close":0.50974,"volume":31.200000762939453},{"timestamp":1742367240000,"open":0.50975,"high":0.50975,"low":0.50965,"close":0.50965,"volume":27.600000381469727},{"timestamp":1742367300000,"open":0.50963,"high":0.50968,"low":0.50962,"close":0.50967,"volume":20.399999618530273},{"timestamp":1742367360000,"open":0.50966,"high":0.5097,"low":0.50957,"close":0.50958,"volume":46.20000076293945},{"timestamp":1742367420000,"open":0.50958,"high":0.50962,"low":0.50939,"close":0.5094,"volume":61.04999923706055},{"timestamp":1742367480000,"open":0.50938,"high":0.50944,"low":0.5093,"close":0.5093,"volume":72.87000274658203},{"timestamp":1742367540000,"open":0.50928,"high":0.5093,"low":0.50914,"close":0.50923,"volume":107.22000122070312},{"timestamp":1742367600000,"open":0.50921,"high":0.50924,"low":0.50897,"close":0.50899,"volume":111.36000061035156},{"timestamp":1742367660000,"open":0.50898,"high":0.50909,"low":0.50895,"close":0.50897,"volume":167.61000061035156},{"timestamp":1742367720000,"open":0.50897,"high":0.50913,"low":0.50897,"close":0.50912,"volume":95.58000183105469},{"timestamp":1742367780000,"open":0.5091,"high":0.50914,"low":0.50907,"close":0.50907,"volume":73.70999908447266},{"timestamp":1742367840000,"open":0.50906,"high":0.5091,"low":0.50893,"close":0.50897,"volume":58.59000015258789},{"timestamp":1742367900000,"open":0.50896,"high":0.50901,"low":0.50892,"close":0.50893,"volume":52.04999923706055},{"timestamp":1742367960000,"open":0.50894,"high":0.50894,"low":0.50878,"close":0.50879,"volume":46.79999923706055},{"timestamp":1742368020000,"open":0.5088,"high":0.50894,"low":0.50875,"close":0.5089,"volume":54},{"timestamp":1742368080000,"open":0.50891,"high":0.50899,"low":0.50891,"close":0.50894,"volume":33.599998474121094},{"timestamp":1742368140000,"open":0.50894,"high":0.50901,"low":0.50886,"close":0.50893,"volume":67.19999694824219},{"timestamp":1742368200000,"open":0.50894,"high":0.509,"low":0.50891,"close":0.50896,"volume":51.599998474121094},{"timestamp":1742368260000,"open":0.50897,"high":0.5091,"low":0.50896,"close":0.5091,"volume":31.200000762939453},{"timestamp":1742368320000,"open":0.50908,"high":0.5093,"low":0.50906,"close":0.50929,"volume":37.20000076293945},{"timestamp":1742368380000,"open":0.50929,"high":0.50929,"low":0.50919,"close":0.50919,"volume":48},{"timestamp":1742368440000,"open":0.50924,"high":0.5093,"low":0.50922,"close":0.50928,"volume":57.599998474121094},{"timestamp":1742368500000,"open":0.50928,"high":0.50932,"low":0.5092,"close":0.50923,"volume":38.34000015258789},{"timestamp":1742368560000,"open":0.50924,"high":0.50927,"low":0.5092,"close":0.50922,"volume":54.150001525878906},{"timestamp":1742368620000,"open":0.50918,"high":0.50922,"low":0.50912,"close":0.50914,"volume":56.459999084472656},{"timestamp":1742368680000,"open":0.50912,"high":0.50914,"low":0.50902,"close":0.50904,"volume":72.80999755859375},{"timestamp":1742368740000,"open":0.50905,"high":0.50908,"low":0.50901,"close":0.50902,"volume":34.20000076293945},{"timestamp":1742368800000,"open":0.509,"high":0.50912,"low":0.509,"close":0.509,"volume":35.70000076293945},{"timestamp":1742368860000,"open":0.50898,"high":0.50905,"low":0.50897,"close":0.50901,"volume":59.099998474121094},{"timestamp":1742368920000,"open":0.509,"high":0.50901,"low":0.50889,"close":0.50894,"volume":90.5999984741211},{"timestamp":1742368980000,"open":0.50893,"high":0.50893,"low":0.50876,"close":0.50884,"volume":110.01000213623047},{"timestamp":1742369040000,"open":0.50884,"high":0.50885,"low":0.50876,"close":0.50878,"volume":55.20000076293945},{"timestamp":1742369100000,"open":0.50879,"high":0.50885,"low":0.50878,"close":0.50881,"volume":50.66999816894531},{"timestamp":1742369160000,"open":0.50883,"high":0.5089,"low":0.50874,"close":0.50877,"volume":82.5},{"timestamp":1742369220000,"open":0.50877,"high":0.50879,"low":0.5087,"close":0.50872,"volume":52.20000076293945},{"timestamp":1742369280000,"open":0.50872,"high":0.50876,"low":0.50869,"close":0.50874,"volume":51.9900016784668},{"timestamp":1742369340000,"open":0.50872,"high":0.50879,"low":0.5087,"close":0.50878,"volume":71.25},{"timestamp":1742369400000,"open":0.50875,"high":0.50879,"low":0.50868,"close":0.5087,"volume":48.060001373291016},{"timestamp":1742369460000,"open":0.50871,"high":0.50876,"low":0.50866,"close":0.50869,"volume":65.43000030517578},{"timestamp":1742369520000,"open":0.5087,"high":0.50879,"low":0.50869,"close":0.50872,"volume":85.44000244140625},{"timestamp":1742369580000,"open":0.50872,"high":0.50872,"low":0.50866,"close":0.50868,"volume":64.88999938964844},{"timestamp":1742369640000,"open":0.50868,"high":0.5087,"low":0.50855,"close":0.50856,"volume":99.05999755859375},{"timestamp":1742369700000,"open":0.50858,"high":0.50861,"low":0.50844,"close":0.50847,"volume":92.01000213623047},{"timestamp":1742369760000,"open":0.50843,"high":0.50851,"low":0.50828,"close":0.50831,"volume":146.7899932861328},{"timestamp":1742369820000,"open":0.50834,"high":0.50839,"low":0.50797,"close":0.508,"volume":297.8999938964844},{"timestamp":1742369880000,"open":0.508,"high":0.5083,"low":0.508,"close":0.50817,"volume":235.58999633789062},{"timestamp":1742369940000,"open":0.50817,"high":0.50821,"low":0.50804,"close":0.50813,"volume":178.58999633789062},{"timestamp":1742370000000,"open":0.50811,"high":0.50817,"low":0.50804,"close":0.50806,"volume":147.80999755859375},{"timestamp":1742370060000,"open":0.50804,"high":0.50804,"low":0.50779,"close":0.50784,"volume":180.47999572753906},{"timestamp":1742370120000,"open":0.50783,"high":0.50802,"low":0.50781,"close":0.50801,"volume":170.39999389648438},{"timestamp":1742370180000,"open":0.508,"high":0.50801,"low":0.50779,"close":0.50788,"volume":177.75},{"timestamp":1742370240000,"open":0.50787,"high":0.508,"low":0.50786,"close":0.508,"volume":155.91000366210938},{"timestamp":1742370300000,"open":0.50801,"high":0.5081,"low":0.50795,"close":0.50802,"volume":98.01000213623047},{"timestamp":1742370360000,"open":0.50804,"high":0.50813,"low":0.50801,"close":0.50809,"volume":80.43000030517578},{"timestamp":1742370420000,"open":0.50809,"high":0.5081,"low":0.50787,"close":0.50788,"volume":113.58000183105469},{"timestamp":1742370480000,"open":0.50788,"high":0.50788,"low":0.50774,"close":0.50778,"volume":137.25},{"timestamp":1742370540000,"open":0.5078,"high":0.50809,"low":0.5078,"close":0.50805,"volume":112.80000305175781},{"timestamp":1742370600000,"open":0.50805,"high":0.50829,"low":0.50803,"close":0.50828,"volume":102.12000274658203},{"timestamp":1742370660000,"open":0.5083,"high":0.50837,"low":0.50813,"close":0.50822,"volume":99.98999786376953},{"timestamp":1742370720000,"open":0.50819,"high":0.50823,"low":0.50808,"close":0.50808,"volume":83.25},{"timestamp":1742370780000,"open":0.50809,"high":0.50809,"low":0.50797,"close":0.50809,"volume":101.91000366210938},{"timestamp":1742370840000,"open":0.50811,"high":0.50814,"low":0.50804,"close":0.50807,"volume":60.75},{"timestamp":1742370900000,"open":0.50805,"high":0.50811,"low":0.50799,"close":0.50799,"volume":49.40999984741211},{"timestamp":1742370960000,"open":0.50799,"high":0.50813,"low":0.50796,"close":0.50799,"volume":101.55000305175781},{"timestamp":1742371020000,"open":0.50799,"high":0.50799,"low":0.50785,"close":0.5079,"volume":99.95999908447266},{"timestamp":1742371080000,"open":0.50789,"high":0.5079,"low":0.50777,"close":0.5078,"volume":91.80000305175781},{"timestamp":1742371140000,"open":0.50779,"high":0.5078,"low":0.50772,"close":0.50777,"volume":69.72000122070312},{"timestamp":1742371200000,"open":0.50776,"high":0.50794,"low":0.50771,"close":0.50787,"volume":100.94999694824219},{"timestamp":1742371260000,"open":0.50788,"high":0.5079,"low":0.50782,"close":0.50789,"volume":79.80000305175781},{"timestamp":1742371320000,"open":0.50792,"high":0.50805,"low":0.5079,"close":0.508,"volume":71.0999984741211},{"timestamp":1742371380000,"open":0.508,"high":0.50808,"low":0.50797,"close":0.50806,"volume":72},{"timestamp":1742371440000,"open":0.50805,"high":0.5081,"low":0.50803,"close":0.50804,"volume":89.27999877929688},{"timestamp":1742371500000,"open":0.50802,"high":0.50822,"low":0.50799,"close":0.50819,"volume":60.540000915527344},{"timestamp":1742371560000,"open":0.50821,"high":0.50822,"low":0.50808,"close":0.50818,"volume":53.15999984741211},{"timestamp":1742371620000,"open":0.50817,"high":0.5083,"low":0.50814,"close":0.50829,"volume":67.3499984741211},{"timestamp":1742371680000,"open":0.50829,"high":0.5084,"low":0.50828,"close":0.50829,"volume":92.5199966430664},{"timestamp":1742371740000,"open":0.50826,"high":0.50829,"low":0.50815,"close":0.5082,"volume":79.37999725341797},{"timestamp":1742371800000,"open":0.50821,"high":0.50826,"low":0.50801,"close":0.50802,"volume":119.0999984741211},{"timestamp":1742371860000,"open":0.50802,"high":0.50804,"low":0.50793,"close":0.50799,"volume":133.44000244140625},{"timestamp":1742371920000,"open":0.508,"high":0.50811,"low":0.50799,"close":0.50808,"volume":104.0999984741211},{"timestamp":1742371980000,"open":0.50809,"high":0.5082,"low":0.50808,"close":0.50818,"volume":62.54999923706055},{"timestamp":1742372040000,"open":0.50818,"high":0.50828,"low":0.50812,"close":0.50825,"volume":92.87999725341797},{"timestamp":1742372100000,"open":0.50826,"high":0.50829,"low":0.50823,"close":0.50824,"volume":49.02000045776367},{"timestamp":1742372160000,"open":0.50825,"high":0.50832,"low":0.50822,"close":0.50829,"volume":48.75},{"timestamp":1742372220000,"open":0.50831,"high":0.50834,"low":0.50828,"close":0.50834,"volume":42.75},{"timestamp":1742372280000,"open":0.50834,"high":0.50835,"low":0.50824,"close":0.50831,"volume":37.04999923706055},{"timestamp":1742372340000,"open":0.50829,"high":0.50841,"low":0.50829,"close":0.50841,"volume":40.5},{"timestamp":1742372400000,"open":0.50843,"high":0.50848,"low":0.50837,"close":0.50846,"volume":46.650001525878906},{"timestamp":1742372460000,"open":0.50847,"high":0.50847,"low":0.50841,"close":0.50845,"volume":28.350000381469727},{"timestamp":1742372520000,"open":0.50843,"high":0.50852,"low":0.5084,"close":0.5085,"volume":43.95000076293945},{"timestamp":1742372580000,"open":0.50849,"high":0.50853,"low":0.50838,"close":0.5084,"volume":68.55000305175781},{"timestamp":1742372640000,"open":0.5084,"high":0.50842,"low":0.50835,"close":0.50842,"volume":66.5999984741211},{"timestamp":1742372700000,"open":0.50842,"high":0.50845,"low":0.50838,"close":0.50841,"volume":40.95000076293945},{"timestamp":1742372760000,"open":0.50842,"high":0.50847,"low":0.50838,"close":0.50844,"volume":55.349998474121094},{"timestamp":1742372820000,"open":0.50844,"high":0.50845,"low":0.5084,"close":0.50843,"volume":34.349998474121094},{"timestamp":1742372880000,"open":0.50843,"high":0.50851,"low":0.50839,"close":0.50846,"volume":52.04999923706055},{"timestamp":1742372940000,"open":0.50846,"high":0.50849,"low":0.50843,"close":0.50846,"volume":93.30000305175781},{"timestamp":1742373000000,"open":0.50844,"high":0.50853,"low":0.50843,"close":0.5085,"volume":71.25},{"timestamp":1742373060000,"open":0.50847,"high":0.5085,"low":0.50842,"close":0.50845,"volume":61.95000076293945},{"timestamp":1742373120000,"open":0.50846,"high":0.50855,"low":0.50843,"close":0.50853,"volume":51.900001525878906},{"timestamp":1742373180000,"open":0.50853,"high":0.50857,"low":0.50853,"close":0.50855,"volume":46.04999923706055},{"timestamp":1742373240000,"open":0.50856,"high":0.50857,"low":0.50836,"close":0.5084,"volume":50.040000915527344},{"timestamp":1742373300000,"open":0.50841,"high":0.50843,"low":0.50833,"close":0.50834,"volume":73.6500015258789},{"timestamp":1742373360000,"open":0.50835,"high":0.50843,"low":0.50833,"close":0.5084,"volume":63.33000183105469},{"timestamp":1742373420000,"open":0.50839,"high":0.50846,"low":0.50836,"close":0.50837,"volume":76.13999938964844},{"timestamp":1742373480000,"open":0.50835,"high":0.50839,"low":0.50827,"close":0.50831,"volume":49.79999923706055},{"timestamp":1742373540000,"open":0.50833,"high":0.50833,"low":0.50826,"close":0.50826,"volume":67.80000305175781},{"timestamp":1742373600000,"open":0.50826,"high":0.50831,"low":0.50821,"close":0.50821,"volume":124.86000061035156},{"timestamp":1742373660000,"open":0.50824,"high":0.50827,"low":0.50819,"close":0.50821,"volume":127.70999908447266},{"timestamp":1742373720000,"open":0.5082,"high":0.50822,"low":0.50799,"close":0.50801,"volume":83.66999816894531},{"timestamp":1742373780000,"open":0.508,"high":0.50804,"low":0.5078,"close":0.50782,"volume":107.55000305175781},{"timestamp":1742373840000,"open":0.50785,"high":0.50785,"low":0.50774,"close":0.50778,"volume":85.7699966430664},{"timestamp":1742373900000,"open":0.50777,"high":0.50777,"low":0.50768,"close":0.50768,"volume":116.69999694824219},{"timestamp":1742373960000,"open":0.50768,"high":0.50784,"low":0.50768,"close":0.50779,"volume":91.19999694824219},{"timestamp":1742374020000,"open":0.50776,"high":0.50782,"low":0.50776,"close":0.50781,"volume":66.9000015258789},{"timestamp":1742374080000,"open":0.50779,"high":0.50784,"low":0.50775,"close":0.50783,"volume":95.25},{"timestamp":1742374140000,"open":0.50783,"high":0.50784,"low":0.50773,"close":0.50774,"volume":90.77999877929688},{"timestamp":1742374200000,"open":0.50775,"high":0.50775,"low":0.5076,"close":0.5076,"volume":82.9800033569336},{"timestamp":1742374260000,"open":0.5076,"high":0.5076,"low":0.50747,"close":0.50747,"volume":90.66000366210938},{"timestamp":1742374320000,"open":0.50748,"high":0.5075,"low":0.50731,"close":0.50733,"volume":112.3499984741211},{"timestamp":1742374380000,"open":0.50731,"high":0.50737,"low":0.50731,"close":0.50736,"volume":76.44000244140625},{"timestamp":1742374440000,"open":0.50735,"high":0.50759,"low":0.50735,"close":0.50757,"volume":79.41000366210938},{"timestamp":1742374500000,"open":0.50757,"high":0.50762,"low":0.50756,"close":0.50758,"volume":73.16999816894531},{"timestamp":1742374560000,"open":0.50757,"high":0.5076,"low":0.50748,"close":0.5075,"volume":59.66999816894531},{"timestamp":1742374620000,"open":0.5075,"high":0.50753,"low":0.50748,"close":0.50752,"volume":58.95000076293945},{"timestamp":1742374680000,"open":0.50752,"high":0.50753,"low":0.50744,"close":0.50747,"volume":65.76000213623047},{"timestamp":1742374740000,"open":0.50747,"high":0.50748,"low":0.50739,"close":0.5074,"volume":79.19999694824219},{"timestamp":1742374800000,"open":0.50739,"high":0.50743,"low":0.50732,"close":0.50741,"volume":104.33999633789062},{"timestamp":1742374860000,"open":0.50739,"high":0.50745,"low":0.50736,"close":0.50737,"volume":109.16999816894531},{"timestamp":1742374920000,"open":0.50735,"high":0.50735,"low":0.50728,"close":0.50735,"volume":98.91000366210938},{"timestamp":1742374980000,"open":0.50734,"high":0.50738,"low":0.50731,"close":0.50732,"volume":106.41000366210938},{"timestamp":1742375040000,"open":0.50731,"high":0.5074,"low":0.50731,"close":0.5074,"volume":87.80999755859375},{"timestamp":1742375100000,"open":0.50737,"high":0.50737,"low":0.50728,"close":0.50728,"volume":88.80000305175781},{"timestamp":1742375160000,"open":0.50728,"high":0.50732,"low":0.50723,"close":0.50725,"volume":66.44999694824219},{"timestamp":1742375220000,"open":0.50723,"high":0.50728,"low":0.50722,"close":0.50724,"volume":61.95000076293945},{"timestamp":1742375280000,"open":0.50722,"high":0.50733,"low":0.50722,"close":0.50732,"volume":69.36000061035156},{"timestamp":1742375340000,"open":0.50733,"high":0.50735,"low":0.50729,"close":0.50734,"volume":49.86000061035156},{"timestamp":1742375400000,"open":0.50737,"high":0.50738,"low":0.50729,"close":0.50729,"volume":42.45000076293945},{"timestamp":1742375460000,"open":0.5073,"high":0.50743,"low":0.50728,"close":0.50736,"volume":51.599998474121094},{"timestamp":1742375520000,"open":0.50734,"high":0.50734,"low":0.50728,"close":0.50732,"volume":46.650001525878906},{"timestamp":1742375580000,"open":0.50731,"high":0.50731,"low":0.50716,"close":0.50718,"volume":74.8499984741211},{"timestamp":1742375640000,"open":0.50717,"high":0.50722,"low":0.50706,"close":0.50706,"volume":79.80000305175781},{"timestamp":1742375700000,"open":0.50706,"high":0.50709,"low":0.50704,"close":0.50709,"volume":46.619998931884766},{"timestamp":1742375760000,"open":0.50709,"high":0.50712,"low":0.50703,"close":0.50704,"volume":50.970001220703125},{"timestamp":1742375820000,"open":0.50704,"high":0.50705,"low":0.50699,"close":0.50703,"volume":76.29000091552734},{"timestamp":1742375880000,"open":0.50704,"high":0.50706,"low":0.50698,"close":0.50699,"volume":57.45000076293945},{"timestamp":1742375940000,"open":0.50698,"high":0.50699,"low":0.50682,"close":0.50682,"volume":92.91000366210938},{"timestamp":1742376000000,"open":0.50682,"high":0.50688,"low":0.50679,"close":0.50688,"volume":49.560001373291016},{"timestamp":1742376060000,"open":0.50686,"high":0.50687,"low":0.50679,"close":0.50679,"volume":51.029998779296875},{"timestamp":1742376120000,"open":0.5068,"high":0.5069,"low":0.5068,"close":0.50689,"volume":51.84000015258789},{"timestamp":1742376180000,"open":0.50688,"high":0.50697,"low":0.50687,"close":0.50697,"volume":35.66999816894531},{"timestamp":1742376240000,"open":0.50699,"high":0.50711,"low":0.50699,"close":0.50711,"volume":31.950000762939453},{"timestamp":1742376300000,"open":0.50713,"high":0.50719,"low":0.50705,"close":0.50707,"volume":51.150001525878906},{"timestamp":1742376360000,"open":0.50707,"high":0.50708,"low":0.50704,"close":0.50707,"volume":20.25},{"timestamp":1742376420000,"open":0.50709,"high":0.5071,"low":0.50702,"close":0.5071,"volume":23.850000381469727},{"timestamp":1742376480000,"open":0.5071,"high":0.50724,"low":0.50707,"close":0.50724,"volume":43.5},{"timestamp":1742376540000,"open":0.50724,"high":0.50727,"low":0.50721,"close":0.50725,"volume":31.5},{"timestamp":1742376600000,"open":0.50722,"high":0.5073,"low":0.50719,"close":0.50726,"volume":43.650001525878906},{"timestamp":1742376660000,"open":0.50727,"high":0.50755,"low":0.50726,"close":0.50755,"volume":64.44000244140625},{"timestamp":1742376720000,"open":0.50759,"high":0.50768,"low":0.50759,"close":0.50764,"volume":51.150001525878906},{"timestamp":1742376780000,"open":0.50764,"high":0.50776,"low":0.50764,"close":0.50766,"volume":41.400001525878906},{"timestamp":1742376840000,"open":0.50766,"high":0.50766,"low":0.50757,"close":0.50763,"volume":34.16999816894531},{"timestamp":1742376900000,"open":0.50762,"high":0.50769,"low":0.50762,"close":0.50769,"volume":21},{"timestamp":1742376960000,"open":0.50768,"high":0.50771,"low":0.50764,"close":0.5077,"volume":31.200000762939453},{"timestamp":1742377020000,"open":0.5077,"high":0.5077,"low":0.50766,"close":0.50768,"volume":25.799999237060547},{"timestamp":1742377080000,"open":0.50769,"high":0.50769,"low":0.50759,"close":0.50766,"volume":59.939998626708984},{"timestamp":1742377140000,"open":0.50767,"high":0.50773,"low":0.50766,"close":0.50772,"volume":27.149999618530273},{"timestamp":1742377200000,"open":0.50772,"high":0.50774,"low":0.50771,"close":0.50774,"volume":27.600000381469727},{"timestamp":1742377260000,"open":0.50774,"high":0.50777,"low":0.50767,"close":0.50776,"volume":50.63999938964844},{"timestamp":1742377320000,"open":0.50776,"high":0.5078,"low":0.50776,"close":0.50779,"volume":28.110000610351562},{"timestamp":1742377380000,"open":0.50779,"high":0.50788,"low":0.50776,"close":0.50787,"volume":28.799999237060547},{"timestamp":1742377440000,"open":0.50788,"high":0.50788,"low":0.50779,"close":0.50783,"volume":31.829999923706055},{"timestamp":1742377500000,"open":0.50782,"high":0.50783,"low":0.5077,"close":0.5077,"volume":37.88999938964844},{"timestamp":1742377560000,"open":0.50772,"high":0.50785,"low":0.50771,"close":0.50784,"volume":43.79999923706055},{"timestamp":1742377620000,"open":0.50782,"high":0.50786,"low":0.50773,"close":0.50786,"volume":39.29999923706055},{"timestamp":1742377680000,"open":0.50785,"high":0.5079,"low":0.50782,"close":0.50787,"volume":46.349998474121094},{"timestamp":1742377740000,"open":0.50787,"high":0.50803,"low":0.50787,"close":0.50802,"volume":39.689998626708984},{"timestamp":1742377800000,"open":0.50803,"high":0.50813,"low":0.508,"close":0.50811,"volume":33.29999923706055},{"timestamp":1742377860000,"open":0.50811,"high":0.50823,"low":0.50809,"close":0.5082,"volume":56.970001220703125},{"timestamp":1742377920000,"open":0.50822,"high":0.50829,"low":0.50819,"close":0.50827,"volume":59.72999954223633},{"timestamp":1742377980000,"open":0.50827,"high":0.50829,"low":0.50819,"close":0.5082,"volume":65.55000305175781},{"timestamp":1742378040000,"open":0.5082,"high":0.50823,"low":0.50812,"close":0.50813,"volume":80.25},{"timestamp":1742378100000,"open":0.50813,"high":0.50819,"low":0.50805,"close":0.50819,"volume":87.75},{"timestamp":1742378160000,"open":0.5082,"high":0.50831,"low":0.50819,"close":0.50831,"volume":36.900001525878906},{"timestamp":1742378220000,"open":0.50832,"high":0.50837,"low":0.50825,"close":0.50828,"volume":66.98999786376953},{"timestamp":1742378280000,"open":0.50828,"high":0.50838,"low":0.5081,"close":0.50838,"volume":94.91999816894531},{"timestamp":1742378340000,"open":0.50836,"high":0.50843,"low":0.50834,"close":0.50836,"volume":78.5999984741211},{"timestamp":1742378400000,"open":0.50836,"high":0.50842,"low":0.50834,"close":0.5084,"volume":40.04999923706055},{"timestamp":1742378460000,"open":0.50841,"high":0.50845,"low":0.5083,"close":0.5083,"volume":74.91000366210938},{"timestamp":1742378520000,"open":0.50829,"high":0.50836,"low":0.50826,"close":0.50834,"volume":39.150001525878906},{"timestamp":1742378580000,"open":0.50835,"high":0.50839,"low":0.50828,"close":0.50829,"volume":66.30000305175781},{"timestamp":1742378640000,"open":0.50827,"high":0.50834,"low":0.50825,"close":0.50831,"volume":53.34000015258789},{"timestamp":1742378700000,"open":0.50831,"high":0.50843,"low":0.50828,"close":0.5084,"volume":76.52999877929688},{"timestamp":1742378760000,"open":0.50839,"high":0.50839,"low":0.50824,"close":0.50829,"volume":83.06999969482422},{"timestamp":1742378820000,"open":0.50829,"high":0.50829,"low":0.50806,"close":0.50825,"volume":93.5999984741211},{"timestamp":1742378880000,"open":0.50826,"high":0.50836,"low":0.50823,"close":0.50833,"volume":75.83999633789062},{"timestamp":1742378940000,"open":0.50831,"high":0.50832,"low":0.50818,"close":0.50832,"volume":51.150001525878906},{"timestamp":1742379000000,"open":0.50829,"high":0.50836,"low":0.50828,"close":0.50836,"volume":47.790000915527344},{"timestamp":1742379060000,"open":0.50835,"high":0.50846,"low":0.50833,"close":0.50844,"volume":52.439998626708984},{"timestamp":1742379120000,"open":0.50845,"high":0.50845,"low":0.50839,"close":0.50844,"volume":65.87999725341797},{"timestamp":1742379180000,"open":0.50845,"high":0.50848,"low":0.50836,"close":0.50839,"volume":56.25},{"timestamp":1742379240000,"open":0.50838,"high":0.5084,"low":0.5083,"close":0.5084,"volume":72.98999786376953},{"timestamp":1742379300000,"open":0.50837,"high":0.50841,"low":0.50816,"close":0.50818,"volume":75},{"timestamp":1742379360000,"open":0.50816,"high":0.50819,"low":0.50806,"close":0.50806,"volume":28.799999237060547},{"timestamp":1742379420000,"open":0.50808,"high":0.50809,"low":0.50802,"close":0.50806,"volume":22.049999237060547},{"timestamp":1742379480000,"open":0.50806,"high":0.50834,"low":0.50806,"close":0.50834,"volume":48.9900016784668},{"timestamp":1742379540000,"open":0.50835,"high":0.50839,"low":0.50826,"close":0.50838,"volume":52.59000015258789},{"timestamp":1742379600000,"open":0.50837,"high":0.50845,"low":0.50835,"close":0.50844,"volume":35.25},{"timestamp":1742379660000,"open":0.50843,"high":0.50849,"low":0.50842,"close":0.50844,"volume":45.900001525878906},{"timestamp":1742379720000,"open":0.50844,"high":0.50849,"low":0.50843,"close":0.50848,"volume":36.150001525878906},{"timestamp":1742379780000,"open":0.50847,"high":0.50851,"low":0.50842,"close":0.50843,"volume":46.04999923706055},{"timestamp":1742379840000,"open":0.50843,"high":0.50845,"low":0.50841,"close":0.50843,"volume":20.700000762939453},{"timestamp":1742379900000,"open":0.5085,"high":0.50852,"low":0.50842,"close":0.50843,"volume":52.04999923706055},{"timestamp":1742379960000,"open":0.50842,"high":0.50846,"low":0.50834,"close":0.50834,"volume":61.04999923706055},{"timestamp":1742380020000,"open":0.50834,"high":0.50836,"low":0.50829,"close":0.50836,"volume":47.54999923706055},{"timestamp":1742380080000,"open":0.50836,"high":0.50837,"low":0.50814,"close":0.50822,"volume":67.91999816894531},{"timestamp":1742380140000,"open":0.50822,"high":0.50828,"low":0.50818,"close":0.5082,"volume":38.63999938964844},{"timestamp":1742380200000,"open":0.5082,"high":0.50825,"low":0.50814,"close":0.50823,"volume":38.849998474121094},{"timestamp":1742380260000,"open":0.50823,"high":0.50828,"low":0.50819,"close":0.50821,"volume":62.25},{"timestamp":1742380320000,"open":0.50822,"high":0.50826,"low":0.50809,"close":0.50811,"volume":94.08000183105469},{"timestamp":1742380380000,"open":0.50809,"high":0.5081,"low":0.50798,"close":0.50798,"volume":50.61000061035156},{"timestamp":1742380440000,"open":0.508,"high":0.50806,"low":0.50798,"close":0.50805,"volume":40.95000076293945},{"timestamp":1742380500000,"open":0.50804,"high":0.50809,"low":0.50802,"close":0.50806,"volume":27.299999237060547},{"timestamp":1742380560000,"open":0.50805,"high":0.50809,"low":0.50803,"close":0.50809,"volume":49.349998474121094},{"timestamp":1742380620000,"open":0.50808,"high":0.5081,"low":0.50804,"close":0.50808,"volume":26.25},{"timestamp":1742380680000,"open":0.50807,"high":0.50809,"low":0.50804,"close":0.50806,"volume":45.09000015258789},{"timestamp":1742380740000,"open":0.50806,"high":0.5081,"low":0.50804,"close":0.50807,"volume":45.93000030517578},{"timestamp":1742380800000,"open":0.50805,"high":0.50811,"low":0.50802,"close":0.50811,"volume":43.83000183105469},{"timestamp":1742380860000,"open":0.5081,"high":0.50814,"low":0.50807,"close":0.50807,"volume":28.799999237060547},{"timestamp":1742380920000,"open":0.50808,"high":0.50812,"low":0.50807,"close":0.50808,"volume":18.149999618530273},{"timestamp":1742380980000,"open":0.50807,"high":0.50808,"low":0.50804,"close":0.50805,"volume":43.5},{"timestamp":1742381040000,"open":0.50806,"high":0.50812,"low":0.50805,"close":0.50807,"volume":42.599998474121094},{"timestamp":1742381100000,"open":0.50809,"high":0.50815,"low":0.50809,"close":0.50813,"volume":68.66999816894531},{"timestamp":1742381160000,"open":0.50811,"high":0.50812,"low":0.508,"close":0.508,"volume":55.02000045776367},{"timestamp":1742381220000,"open":0.50801,"high":0.50805,"low":0.50798,"close":0.50802,"volume":46.5},{"timestamp":1742381280000,"open":0.50803,"high":0.50806,"low":0.508,"close":0.50805,"volume":24.75},{"timestamp":1742381340000,"open":0.50804,"high":0.50808,"low":0.50797,"close":0.50801,"volume":39.29999923706055},{"timestamp":1742381400000,"open":0.50803,"high":0.50803,"low":0.50784,"close":0.50784,"volume":44.400001525878906},{"timestamp":1742381460000,"open":0.50784,"high":0.50792,"low":0.50782,"close":0.50785,"volume":44.25},{"timestamp":1742381520000,"open":0.50782,"high":0.50793,"low":0.50782,"close":0.50791,"volume":28.5},{"timestamp":1742381580000,"open":0.50793,"high":0.50797,"low":0.5079,"close":0.50796,"volume":32.849998474121094},{"timestamp":1742381640000,"open":0.50795,"high":0.508,"low":0.50795,"close":0.508,"volume":9.75},{"timestamp":1742381700000,"open":0.50799,"high":0.50803,"low":0.50794,"close":0.50795,"volume":23.280000686645508},{"timestamp":1742381760000,"open":0.50798,"high":0.50805,"low":0.50795,"close":0.50803,"volume":22.559999465942383},{"timestamp":1742381820000,"open":0.50803,"high":0.50803,"low":0.50797,"close":0.508,"volume":15.8100004196167},{"timestamp":1742381880000,"open":0.50799,"high":0.50802,"low":0.50799,"close":0.50802,"volume":20.549999237060547},{"timestamp":1742381940000,"open":0.50801,"high":0.5081,"low":0.50801,"close":0.50802,"volume":21.75},{"timestamp":1742382000000,"open":0.50802,"high":0.50808,"low":0.50801,"close":0.50801,"volume":18.450000762939453},{"timestamp":1742382060000,"open":0.50801,"high":0.50809,"low":0.50801,"close":0.50808,"volume":22.200000762939453},{"timestamp":1742382120000,"open":0.50805,"high":0.50807,"low":0.50803,"close":0.50806,"volume":31.049999237060547},{"timestamp":1742382180000,"open":0.50805,"high":0.50819,"low":0.50805,"close":0.50819,"volume":30},{"timestamp":1742382240000,"open":0.50818,"high":0.50821,"low":0.50814,"close":0.50815,"volume":32.70000076293945},{"timestamp":1742382300000,"open":0.50815,"high":0.5083,"low":0.50815,"close":0.50828,"volume":26.520000457763672},{"timestamp":1742382360000,"open":0.50831,"high":0.50843,"low":0.50831,"close":0.50835,"volume":43.20000076293945},{"timestamp":1742382420000,"open":0.50836,"high":0.50856,"low":0.50836,"close":0.50856,"volume":116.04000091552734},{"timestamp":1742382480000,"open":0.50858,"high":0.50873,"low":0.50858,"close":0.50872,"volume":100.58999633789062},{"timestamp":1742382540000,"open":0.50874,"high":0.50883,"low":0.50872,"close":0.50881,"volume":62.52000045776367},{"timestamp":1742382600000,"open":0.50881,"high":0.50887,"low":0.50877,"close":0.50887,"volume":74.01000213623047},{"timestamp":1742382660000,"open":0.50887,"high":0.50898,"low":0.50887,"close":0.50892,"volume":83.01000213623047},{"timestamp":1742382720000,"open":0.5089,"high":0.50891,"low":0.50881,"close":0.50883,"volume":46.77000045776367},{"timestamp":1742382780000,"open":0.50883,"high":0.50892,"low":0.5088,"close":0.50888,"volume":67.83000183105469},{"timestamp":1742382840000,"open":0.50889,"high":0.50893,"low":0.50882,"close":0.5089,"volume":62.939998626708984},{"timestamp":1742382900000,"open":0.50891,"high":0.50893,"low":0.50885,"close":0.50885,"volume":49.349998474121094},{"timestamp":1742382960000,"open":0.50884,"high":0.50888,"low":0.50872,"close":0.50887,"volume":66.44999694824219},{"timestamp":1742383020000,"open":0.50888,"high":0.50896,"low":0.50884,"close":0.50895,"volume":35.52000045776367},{"timestamp":1742383080000,"open":0.50892,"high":0.509,"low":0.50887,"close":0.509,"volume":118.47000122070312},{"timestamp":1742383140000,"open":0.50901,"high":0.50901,"low":0.50878,"close":0.50883,"volume":85.3499984741211},{"timestamp":1742383200000,"open":0.50881,"high":0.50883,"low":0.50862,"close":0.50864,"volume":74.8499984741211},{"timestamp":1742383260000,"open":0.50865,"high":0.50869,"low":0.50863,"close":0.50865,"volume":30.56999969482422},{"timestamp":1742383320000,"open":0.50864,"high":0.5087,"low":0.50863,"close":0.50867,"volume":48.869998931884766},{"timestamp":1742383380000,"open":0.50867,"high":0.50867,"low":0.50852,"close":0.50852,"volume":57.150001525878906},{"timestamp":1742383440000,"open":0.50851,"high":0.50856,"low":0.50851,"close":0.50852,"volume":33},{"timestamp":1742383500000,"open":0.50853,"high":0.50862,"low":0.50852,"close":0.50861,"volume":59.72999954223633},{"timestamp":1742383560000,"open":0.50862,"high":0.50879,"low":0.5086,"close":0.50872,"volume":60.45000076293945},{"timestamp":1742383620000,"open":0.50873,"high":0.50877,"low":0.5087,"close":0.50875,"volume":48.93000030517578},{"timestamp":1742383680000,"open":0.50874,"high":0.50882,"low":0.50874,"close":0.50881,"volume":25.5},{"timestamp":1742383740000,"open":0.50879,"high":0.50888,"low":0.50878,"close":0.50886,"volume":18.899999618530273},{"timestamp":1742383800000,"open":0.50888,"high":0.50892,"low":0.50887,"close":0.50889,"volume":19.799999237060547},{"timestamp":1742383860000,"open":0.50887,"high":0.50888,"low":0.50883,"close":0.50884,"volume":18.899999618530273},{"timestamp":1742383920000,"open":0.50883,"high":0.50888,"low":0.50879,"close":0.50887,"volume":62.310001373291016},{"timestamp":1742383980000,"open":0.50886,"high":0.50888,"low":0.50878,"close":0.5088,"volume":53.400001525878906},{"timestamp":1742384040000,"open":0.50881,"high":0.50886,"low":0.50881,"close":0.50884,"volume":33.150001525878906},{"timestamp":1742384100000,"open":0.50882,"high":0.509,"low":0.50882,"close":0.50898,"volume":54.45000076293945},{"timestamp":1742384160000,"open":0.50897,"high":0.50904,"low":0.50897,"close":0.50904,"volume":30.299999237060547},{"timestamp":1742384220000,"open":0.50903,"high":0.50906,"low":0.50898,"close":0.50903,"volume":49.59000015258789},{"timestamp":1742384280000,"open":0.50902,"high":0.50902,"low":0.50895,"close":0.50898,"volume":36.900001525878906},{"timestamp":1742384340000,"open":0.50898,"high":0.50907,"low":0.50897,"close":0.50904,"volume":41.849998474121094},{"timestamp":1742384400000,"open":0.50905,"high":0.50906,"low":0.50899,"close":0.509,"volume":38.279998779296875},{"timestamp":1742384460000,"open":0.50902,"high":0.5091,"low":0.50899,"close":0.50909,"volume":29.549999237060547},{"timestamp":1742384520000,"open":0.50907,"high":0.50909,"low":0.50904,"close":0.50908,"volume":25.350000381469727},{"timestamp":1742384580000,"open":0.50909,"high":0.50909,"low":0.50899,"close":0.50902,"volume":26.100000381469727},{"timestamp":1742384640000,"open":0.50901,"high":0.5091,"low":0.50901,"close":0.50907,"volume":41.939998626708984},{"timestamp":1742384700000,"open":0.50907,"high":0.50909,"low":0.50904,"close":0.50904,"volume":25.350000381469727},{"timestamp":1742384760000,"open":0.50904,"high":0.50907,"low":0.50899,"close":0.50905,"volume":43.650001525878906},{"timestamp":1742384820000,"open":0.50904,"high":0.50904,"low":0.50893,"close":0.50894,"volume":35.81999969482422},{"timestamp":1742384880000,"open":0.50894,"high":0.50896,"low":0.50893,"close":0.50895,"volume":19.649999618530273},{"timestamp":1742384940000,"open":0.50897,"high":0.50901,"low":0.50896,"close":0.509,"volume":36.56999969482422},{"timestamp":1742385000000,"open":0.509,"high":0.50916,"low":0.509,"close":0.50912,"volume":51.540000915527344},{"timestamp":1742385060000,"open":0.50911,"high":0.50914,"low":0.50909,"close":0.50913,"volume":22.350000381469727},{"timestamp":1742385120000,"open":0.50914,"high":0.5092,"low":0.50914,"close":0.50918,"volume":21.899999618530273},{"timestamp":1742385180000,"open":0.5092,"high":0.5092,"low":0.50915,"close":0.50918,"volume":17.100000381469727},{"timestamp":1742385240000,"open":0.50918,"high":0.5092,"low":0.50907,"close":0.50915,"volume":32.25},{"timestamp":1742385300000,"open":0.50913,"high":0.50916,"low":0.50911,"close":0.50915,"volume":17.100000381469727},{"timestamp":1742385360000,"open":0.50917,"high":0.5092,"low":0.50893,"close":0.50893,"volume":93.98999786376953},{"timestamp":1742385420000,"open":0.50894,"high":0.50911,"low":0.50893,"close":0.50907,"volume":144},{"timestamp":1742385480000,"open":0.50906,"high":0.50906,"low":0.50889,"close":0.50892,"volume":105.56999969482422},{"timestamp":1742385540000,"open":0.50891,"high":0.50893,"low":0.50886,"close":0.50891,"volume":70.47000122070312},{"timestamp":1742385600000,"open":0.5089,"high":0.509,"low":0.50889,"close":0.50891,"volume":100.6500015258789},{"timestamp":1742385660000,"open":0.5089,"high":0.50891,"low":0.50877,"close":0.50877,"volume":111.1500015258789},{"timestamp":1742385720000,"open":0.50877,"high":0.50894,"low":0.50877,"close":0.50894,"volume":88.80000305175781},{"timestamp":1742385780000,"open":0.50893,"high":0.50898,"low":0.50889,"close":0.50891,"volume":90.5999984741211},{"timestamp":1742385840000,"open":0.5089,"high":0.5089,"low":0.50882,"close":0.50882,"volume":63.56999969482422},{"timestamp":1742385900000,"open":0.50884,"high":0.50886,"low":0.5088,"close":0.50886,"volume":73.13999938964844},{"timestamp":1742385960000,"open":0.50887,"high":0.50894,"low":0.50887,"close":0.50892,"volume":53.43000030517578},{"timestamp":1742386020000,"open":0.50892,"high":0.50892,"low":0.50885,"close":0.50886,"volume":53.15999984741211},{"timestamp":1742386080000,"open":0.50883,"high":0.50887,"low":0.50872,"close":0.50872,"volume":64.55999755859375},{"timestamp":1742386140000,"open":0.50873,"high":0.50879,"low":0.50873,"close":0.50877,"volume":64.26000213623047},{"timestamp":1742386200000,"open":0.50878,"high":0.50888,"low":0.50877,"close":0.50886,"volume":28.799999237060547},{"timestamp":1742386260000,"open":0.50885,"high":0.5089,"low":0.50883,"close":0.50888,"volume":26.8799991607666},{"timestamp":1742386320000,"open":0.5089,"high":0.50892,"low":0.50882,"close":0.50889,"volume":66},{"timestamp":1742386380000,"open":0.50888,"high":0.50891,"low":0.50886,"close":0.50887,"volume":53.06999969482422},{"timestamp":1742386440000,"open":0.50888,"high":0.50888,"low":0.50884,"close":0.50886,"volume":31.920000076293945},{"timestamp":1742386500000,"open":0.50885,"high":0.50886,"low":0.5088,"close":0.50882,"volume":65.61000061035156},{"timestamp":1742386560000,"open":0.50884,"high":0.5089,"low":0.50883,"close":0.5089,"volume":45.27000045776367},{"timestamp":1742386620000,"open":0.50887,"high":0.50888,"low":0.50881,"close":0.50887,"volume":35.400001525878906},{"timestamp":1742386680000,"open":0.50885,"high":0.50885,"low":0.50872,"close":0.50872,"volume":44.58000183105469},{"timestamp":1742386740000,"open":0.50871,"high":0.50882,"low":0.50871,"close":0.50882,"volume":33.599998474121094},{"timestamp":1742386800000,"open":0.50883,"high":0.50886,"low":0.5088,"close":0.50883,"volume":48.689998626708984},{"timestamp":1742386860000,"open":0.50881,"high":0.50882,"low":0.50869,"close":0.50875,"volume":46.91999816894531},{"timestamp":1742386920000,"open":0.50876,"high":0.50884,"low":0.50876,"close":0.50883,"volume":21.600000381469727},{"timestamp":1742386980000,"open":0.50884,"high":0.50887,"low":0.50881,"close":0.50882,"volume":38.25},{"timestamp":1742387040000,"open":0.50883,"high":0.50883,"low":0.50868,"close":0.50871,"volume":48.599998474121094},{"timestamp":1742387100000,"open":0.50871,"high":0.50883,"low":0.5087,"close":0.50882,"volume":61.349998474121094},{"timestamp":1742387160000,"open":0.50881,"high":0.50884,"low":0.50874,"close":0.50878,"volume":112.6500015258789},{"timestamp":1742387220000,"open":0.50877,"high":0.50881,"low":0.50876,"close":0.50879,"volume":63.2400016784668},{"timestamp":1742387280000,"open":0.50879,"high":0.50879,"low":0.50868,"close":0.5087,"volume":76.3499984741211},{"timestamp":1742387340000,"open":0.50869,"high":0.50873,"low":0.50867,"close":0.50868,"volume":69.23999786376953},{"timestamp":1742387400000,"open":0.5087,"high":0.50873,"low":0.50863,"close":0.50866,"volume":76.5},{"timestamp":1742387460000,"open":0.50865,"high":0.50865,"low":0.50856,"close":0.50856,"volume":47.58000183105469},{"timestamp":1742387520000,"open":0.50858,"high":0.50861,"low":0.50855,"close":0.50857,"volume":40.31999969482422},{"timestamp":1742387580000,"open":0.5086,"high":0.50876,"low":0.5086,"close":0.50876,"volume":35.70000076293945},{"timestamp":1742387640000,"open":0.50876,"high":0.50876,"low":0.5087,"close":0.5087,"volume":52.59000015258789},{"timestamp":1742387700000,"open":0.50872,"high":0.50876,"low":0.50867,"close":0.50869,"volume":42.689998626708984},{"timestamp":1742387760000,"open":0.50869,"high":0.50872,"low":0.50867,"close":0.50867,"volume":30.239999771118164},{"timestamp":1742387820000,"open":0.50868,"high":0.5087,"low":0.50864,"close":0.50868,"volume":50.4900016784668},{"timestamp":1742387880000,"open":0.50868,"high":0.50874,"low":0.50868,"close":0.50871,"volume":41.400001525878906},{"timestamp":1742387940000,"open":0.5087,"high":0.50871,"low":0.50858,"close":0.50858,"volume":51.75},{"timestamp":1742388000000,"open":0.50858,"high":0.5086,"low":0.50847,"close":0.50848,"volume":78.23999786376953},{"timestamp":1742388060000,"open":0.50848,"high":0.5086,"low":0.50848,"close":0.50855,"volume":72.12000274658203},{"timestamp":1742388120000,"open":0.50855,"high":0.50864,"low":0.50855,"close":0.50863,"volume":91.05000305175781},{"timestamp":1742388180000,"open":0.50863,"high":0.50869,"low":0.50863,"close":0.50867,"volume":51.38999938964844},{"timestamp":1742388240000,"open":0.50868,"high":0.50876,"low":0.50868,"close":0.50876,"volume":39.41999816894531},{"timestamp":1742388300000,"open":0.50877,"high":0.50877,"low":0.50867,"close":0.5087,"volume":60.9900016784668},{"timestamp":1742388360000,"open":0.50868,"high":0.5087,"low":0.50864,"close":0.50864,"volume":66.02999877929688},{"timestamp":1742388420000,"open":0.50865,"high":0.5087,"low":0.50863,"close":0.50863,"volume":60.900001525878906},{"timestamp":1742388480000,"open":0.50863,"high":0.50865,"low":0.50861,"close":0.50864,"volume":66.69000244140625},{"timestamp":1742388540000,"open":0.50865,"high":0.50867,"low":0.50861,"close":0.50867,"volume":43.86000061035156},{"timestamp":1742388600000,"open":0.50866,"high":0.50867,"low":0.50859,"close":0.50862,"volume":66.87000274658203},{"timestamp":1742388660000,"open":0.50861,"high":0.50876,"low":0.5086,"close":0.50874,"volume":81.36000061035156},{"timestamp":1742388720000,"open":0.50871,"high":0.50877,"low":0.50871,"close":0.50873,"volume":69.23999786376953},{"timestamp":1742388780000,"open":0.50875,"high":0.50877,"low":0.50873,"close":0.50876,"volume":28.799999237060547},{"timestamp":1742388840000,"open":0.50877,"high":0.5088,"low":0.50869,"close":0.50871,"volume":48.869998931884766},{"timestamp":1742388900000,"open":0.50872,"high":0.50872,"low":0.50868,"close":0.50869,"volume":94.88999938964844},{"timestamp":1742388960000,"open":0.50867,"high":0.50867,"low":0.50854,"close":0.5086,"volume":117.20999908447266},{"timestamp":1742389020000,"open":0.50859,"high":0.50863,"low":0.50851,"close":0.50851,"volume":82.05000305175781},{"timestamp":1742389080000,"open":0.50854,"high":0.50867,"low":0.50853,"close":0.50864,"volume":86.01000213623047},{"timestamp":1742389140000,"open":0.50865,"high":0.50884,"low":0.50865,"close":0.50884,"volume":91.73999786376953},{"timestamp":1742389200000,"open":0.50884,"high":0.50885,"low":0.50875,"close":0.50878,"volume":98.69999694824219},{"timestamp":1742389260000,"open":0.50877,"high":0.50884,"low":0.50876,"close":0.50878,"volume":100.80000305175781},{"timestamp":1742389320000,"open":0.50878,"high":0.50881,"low":0.50875,"close":0.50878,"volume":88.5},{"timestamp":1742389380000,"open":0.50879,"high":0.50879,"low":0.50865,"close":0.50866,"volume":64.5},{"timestamp":1742389440000,"open":0.50866,"high":0.50867,"low":0.50863,"close":0.50866,"volume":36.75},{"timestamp":1742389500000,"open":0.50865,"high":0.50869,"low":0.5086,"close":0.50864,"volume":76.80000305175781},{"timestamp":1742389560000,"open":0.50864,"high":0.50878,"low":0.50861,"close":0.50875,"volume":109.05000305175781},{"timestamp":1742389620000,"open":0.50874,"high":0.50883,"low":0.50874,"close":0.50882,"volume":63.75},{"timestamp":1742389680000,"open":0.50884,"high":0.5089,"low":0.5088,"close":0.5088,"volume":39.45000076293945},{"timestamp":1742389740000,"open":0.50879,"high":0.50882,"low":0.50877,"close":0.5088,"volume":73.19999694824219},{"timestamp":1742389800000,"open":0.50879,"high":0.50884,"low":0.50878,"close":0.5088,"volume":73.7699966430664},{"timestamp":1742389860000,"open":0.50882,"high":0.50887,"low":0.50874,"close":0.50874,"volume":71.76000213623047},{"timestamp":1742389920000,"open":0.50875,"high":0.50877,"low":0.50873,"close":0.50875,"volume":63.900001525878906},{"timestamp":1742389980000,"open":0.50874,"high":0.50882,"low":0.50874,"close":0.50881,"volume":47.099998474121094},{"timestamp":1742390040000,"open":0.5088,"high":0.50881,"low":0.50871,"close":0.50871,"volume":38.400001525878906},{"timestamp":1742390100000,"open":0.50873,"high":0.50873,"low":0.50856,"close":0.50856,"volume":69.1500015258789},{"timestamp":1742390160000,"open":0.50859,"high":0.50868,"low":0.50859,"close":0.50865,"volume":51.150001525878906},{"timestamp":1742390220000,"open":0.50865,"high":0.50867,"low":0.50861,"close":0.50865,"volume":76.5},{"timestamp":1742390280000,"open":0.50864,"high":0.50866,"low":0.50858,"close":0.5086,"volume":63.150001525878906},{"timestamp":1742390340000,"open":0.50862,"high":0.50864,"low":0.50859,"close":0.50863,"volume":87.44999694824219},{"timestamp":1742390400000,"open":0.50862,"high":0.50864,"low":0.50857,"close":0.50858,"volume":88.0199966430664},{"timestamp":1742390460000,"open":0.50861,"high":0.50861,"low":0.5085,"close":0.5085,"volume":106.80000305175781},{"timestamp":1742390520000,"open":0.50851,"high":0.50861,"low":0.50849,"close":0.50861,"volume":86.8499984741211},{"timestamp":1742390580000,"open":0.50862,"high":0.5087,"low":0.50859,"close":0.50864,"volume":123},{"timestamp":1742390640000,"open":0.50864,"high":0.50873,"low":0.50864,"close":0.50871,"volume":68.66999816894531},{"timestamp":1742390700000,"open":0.50869,"high":0.50873,"low":0.50866,"close":0.50869,"volume":59.099998474121094},{"timestamp":1742390760000,"open":0.5087,"high":0.50877,"low":0.50863,"close":0.50873,"volume":126.33000183105469},{"timestamp":1742390820000,"open":0.50871,"high":0.50878,"low":0.50871,"close":0.50876,"volume":47.70000076293945},{"timestamp":1742390880000,"open":0.50875,"high":0.50875,"low":0.50863,"close":0.50867,"volume":42.150001525878906},{"timestamp":1742390940000,"open":0.50869,"high":0.50869,"low":0.50856,"close":0.50862,"volume":74.8499984741211},{"timestamp":1742391000000,"open":0.50864,"high":0.50872,"low":0.50857,"close":0.50868,"volume":116.0999984741211},{"timestamp":1742391060000,"open":0.50869,"high":0.50874,"low":0.50865,"close":0.50867,"volume":80.7300033569336},{"timestamp":1742391120000,"open":0.50867,"high":0.50881,"low":0.50859,"close":0.50878,"volume":80.16000366210938},{"timestamp":1742391180000,"open":0.50877,"high":0.50877,"low":0.50864,"close":0.50866,"volume":91.58999633789062},{"timestamp":1742391240000,"open":0.50866,"high":0.50866,"low":0.5085,"close":0.50855,"volume":78.36000061035156},{"timestamp":1742391300000,"open":0.50856,"high":0.50857,"low":0.50845,"close":0.50847,"volume":68.43000030517578},{"timestamp":1742391360000,"open":0.50848,"high":0.50855,"low":0.50843,"close":0.50849,"volume":61.02000045776367},{"timestamp":1742391420000,"open":0.50848,"high":0.50851,"low":0.50846,"close":0.50851,"volume":41.90999984741211},{"timestamp":1742391480000,"open":0.50853,"high":0.50855,"low":0.50847,"close":0.50849,"volume":37.5},{"timestamp":1742391540000,"open":0.50847,"high":0.50852,"low":0.50844,"close":0.50845,"volume":45.900001525878906},{"timestamp":1742391600000,"open":0.50848,"high":0.50852,"low":0.50843,"close":0.50852,"volume":81.87000274658203},{"timestamp":1742391660000,"open":0.50853,"high":0.50853,"low":0.50843,"close":0.50847,"volume":142.25999450683594},{"timestamp":1742391720000,"open":0.50847,"high":0.5086,"low":0.50847,"close":0.50851,"volume":115.80000305175781},{"timestamp":1742391780000,"open":0.50853,"high":0.50855,"low":0.50841,"close":0.50845,"volume":75.69000244140625},{"timestamp":1742391840000,"open":0.50847,"high":0.5085,"low":0.50844,"close":0.5085,"volume":65.4000015258789},{"timestamp":1742391900000,"open":0.5085,"high":0.50851,"low":0.50837,"close":0.50837,"volume":93.69000244140625},{"timestamp":1742391960000,"open":0.50837,"high":0.50848,"low":0.50833,"close":0.50841,"volume":131.00999450683594},{"timestamp":1742392020000,"open":0.50838,"high":0.50846,"low":0.50838,"close":0.50844,"volume":67.5},{"timestamp":1742392080000,"open":0.50843,"high":0.50848,"low":0.50835,"close":0.50835,"volume":88.70999908447266},{"timestamp":1742392140000,"open":0.50837,"high":0.50837,"low":0.50829,"close":0.50836,"volume":76.80000305175781},{"timestamp":1742392200000,"open":0.50835,"high":0.50843,"low":0.50834,"close":0.50836,"volume":99.75},{"timestamp":1742392260000,"open":0.50835,"high":0.50842,"low":0.50834,"close":0.50835,"volume":74.87999725341797},{"timestamp":1742392320000,"open":0.50836,"high":0.50837,"low":0.50825,"close":0.50837,"volume":101.58000183105469},{"timestamp":1742392380000,"open":0.50837,"high":0.50847,"low":0.50835,"close":0.50839,"volume":90.1500015258789},{"timestamp":1742392440000,"open":0.50838,"high":0.50852,"low":0.50834,"close":0.50844,"volume":100.86000061035156},{"timestamp":1742392500000,"open":0.50845,"high":0.5085,"low":0.50841,"close":0.5085,"volume":58.470001220703125},{"timestamp":1742392560000,"open":0.5085,"high":0.50854,"low":0.50845,"close":0.50853,"volume":45.900001525878906},{"timestamp":1742392620000,"open":0.50852,"high":0.50854,"low":0.50844,"close":0.50854,"volume":75.9000015258789},{"timestamp":1742392680000,"open":0.50854,"high":0.50867,"low":0.50851,"close":0.50859,"volume":97.19999694824219},{"timestamp":1742392740000,"open":0.5086,"high":0.5086,"low":0.50847,"close":0.50849,"volume":53.43000030517578},{"timestamp":1742392800000,"open":0.50848,"high":0.50861,"low":0.50848,"close":0.50856,"volume":66.9000015258789},{"timestamp":1742392860000,"open":0.50855,"high":0.5086,"low":0.50853,"close":0.50859,"volume":60.540000915527344},{"timestamp":1742392920000,"open":0.50859,"high":0.5086,"low":0.50851,"close":0.50851,"volume":35.70000076293945},{"timestamp":1742392980000,"open":0.50847,"high":0.50866,"low":0.50847,"close":0.50866,"volume":54.45000076293945},{"timestamp":1742393040000,"open":0.50865,"high":0.50874,"low":0.50862,"close":0.50868,"volume":79.94999694824219},{"timestamp":1742393100000,"open":0.50867,"high":0.50872,"low":0.50863,"close":0.50867,"volume":54.75},{"timestamp":1742393160000,"open":0.50868,"high":0.50872,"low":0.50866,"close":0.50869,"volume":70.3499984741211},{"timestamp":1742393220000,"open":0.5087,"high":0.50886,"low":0.50869,"close":0.50883,"volume":52.79999923706055},{"timestamp":1742393280000,"open":0.50883,"high":0.50885,"low":0.50878,"close":0.50882,"volume":42.599998474121094},{"timestamp":1742393340000,"open":0.50883,"high":0.5089,"low":0.50881,"close":0.50886,"volume":39.29999923706055},{"timestamp":1742393400000,"open":0.50889,"high":0.50892,"low":0.50885,"close":0.50886,"volume":53.849998474121094},{"timestamp":1742393460000,"open":0.50889,"high":0.50896,"low":0.50887,"close":0.50895,"volume":56.099998474121094},{"timestamp":1742393520000,"open":0.50895,"high":0.50899,"low":0.50888,"close":0.50891,"volume":83.69999694824219},{"timestamp":1742393580000,"open":0.50891,"high":0.50893,"low":0.50887,"close":0.50888,"volume":61.5},{"timestamp":1742393640000,"open":0.50889,"high":0.5089,"low":0.50884,"close":0.50886,"volume":55.5},{"timestamp":1742393700000,"open":0.50884,"high":0.50887,"low":0.5088,"close":0.50885,"volume":80.8499984741211},{"timestamp":1742393760000,"open":0.50884,"high":0.50902,"low":0.50884,"close":0.509,"volume":42.75},{"timestamp":1742393820000,"open":0.509,"high":0.509,"low":0.50892,"close":0.50893,"volume":60.29999923706055},{"timestamp":1742393880000,"open":0.50895,"high":0.50898,"low":0.50893,"close":0.50896,"volume":39.29999923706055},{"timestamp":1742393940000,"open":0.50894,"high":0.50912,"low":0.50893,"close":0.5091,"volume":78.41999816894531},{"timestamp":1742394000000,"open":0.50911,"high":0.50911,"low":0.50903,"close":0.50904,"volume":84.36000061035156},{"timestamp":1742394060000,"open":0.50906,"high":0.50909,"low":0.50897,"close":0.50899,"volume":65.79000091552734},{"timestamp":1742394120000,"open":0.50899,"high":0.50902,"low":0.50897,"close":0.50901,"volume":43.88999938964844},{"timestamp":1742394180000,"open":0.50902,"high":0.50904,"low":0.50899,"close":0.50901,"volume":58.22999954223633},{"timestamp":1742394240000,"open":0.509,"high":0.50908,"low":0.50897,"close":0.50908,"volume":42.540000915527344},{"timestamp":1742394300000,"open":0.50908,"high":0.50917,"low":0.50904,"close":0.50914,"volume":52.40999984741211},{"timestamp":1742394360000,"open":0.50916,"high":0.50925,"low":0.50916,"close":0.50917,"volume":43.20000076293945},{"timestamp":1742394420000,"open":0.50919,"high":0.50926,"low":0.50915,"close":0.50922,"volume":34.22999954223633},{"timestamp":1742394480000,"open":0.50921,"high":0.50922,"low":0.50914,"close":0.50917,"volume":49.650001525878906},{"timestamp":1742394540000,"open":0.50919,"high":0.50924,"low":0.50911,"close":0.50914,"volume":56.90999984741211},{"timestamp":1742394600000,"open":0.50913,"high":0.50928,"low":0.50907,"close":0.50925,"volume":83.66999816894531},{"timestamp":1742394660000,"open":0.50925,"high":0.50932,"low":0.50923,"close":0.50928,"volume":31.5},{"timestamp":1742394720000,"open":0.5093,"high":0.50937,"low":0.50927,"close":0.50937,"volume":52.97999954223633},{"timestamp":1742394780000,"open":0.50936,"high":0.50949,"low":0.50935,"close":0.50949,"volume":68.69999694824219},{"timestamp":1742394840000,"open":0.50948,"high":0.50949,"low":0.50944,"close":0.50945,"volume":70.80000305175781},{"timestamp":1742394900000,"open":0.50945,"high":0.5095,"low":0.50935,"close":0.50937,"volume":93.2699966430664},{"timestamp":1742394960000,"open":0.50936,"high":0.5094,"low":0.50936,"close":0.50938,"volume":21.540000915527344},{"timestamp":1742395020000,"open":0.50938,"high":0.50942,"low":0.50938,"close":0.50941,"volume":29.190000534057617},{"timestamp":1742395080000,"open":0.5094,"high":0.50942,"low":0.50935,"close":0.50936,"volume":45.029998779296875},{"timestamp":1742395140000,"open":0.50936,"high":0.50936,"low":0.5093,"close":0.50935,"volume":45.93000030517578},{"timestamp":1742395200000,"open":0.50936,"high":0.50939,"low":0.50936,"close":0.50938,"volume":18.719999313354492},{"timestamp":1742395260000,"open":0.50938,"high":0.50943,"low":0.50938,"close":0.5094,"volume":30.8700008392334},{"timestamp":1742395320000,"open":0.50939,"high":0.5094,"low":0.50929,"close":0.50932,"volume":55.22999954223633},{"timestamp":1742395380000,"open":0.50932,"high":0.50942,"low":0.50931,"close":0.50934,"volume":78.56999969482422},{"timestamp":1742395440000,"open":0.50934,"high":0.50934,"low":0.50927,"close":0.50928,"volume":48.119998931884766},{"timestamp":1742395500000,"open":0.50929,"high":0.5093,"low":0.50923,"close":0.50927,"volume":65.43000030517578},{"timestamp":1742395560000,"open":0.50927,"high":0.50931,"low":0.50926,"close":0.50927,"volume":42},{"timestamp":1742395620000,"open":0.50927,"high":0.50932,"low":0.50924,"close":0.50926,"volume":65.22000122070312},{"timestamp":1742395680000,"open":0.50925,"high":0.50927,"low":0.50919,"close":0.50921,"volume":54.599998474121094},{"timestamp":1742395740000,"open":0.50918,"high":0.50934,"low":0.50917,"close":0.50934,"volume":51.900001525878906},{"timestamp":1742395800000,"open":0.50934,"high":0.50936,"low":0.50932,"close":0.50934,"volume":30.600000381469727},{"timestamp":1742395860000,"open":0.50936,"high":0.5094,"low":0.50935,"close":0.50938,"volume":25.200000762939453},{"timestamp":1742395920000,"open":0.50937,"high":0.50939,"low":0.50928,"close":0.50936,"volume":79.05000305175781},{"timestamp":1742395980000,"open":0.50935,"high":0.50942,"low":0.50932,"close":0.50937,"volume":77.4000015258789},{"timestamp":1742396040000,"open":0.50936,"high":0.50937,"low":0.50931,"close":0.50935,"volume":65.4000015258789},{"timestamp":1742396100000,"open":0.50937,"high":0.50943,"low":0.50933,"close":0.50942,"volume":53.63999938964844},{"timestamp":1742396160000,"open":0.50941,"high":0.50944,"low":0.50939,"close":0.50942,"volume":36.900001525878906},{"timestamp":1742396220000,"open":0.50942,"high":0.50949,"low":0.50942,"close":0.50946,"volume":74.55000305175781},{"timestamp":1742396280000,"open":0.50945,"high":0.50948,"low":0.50939,"close":0.50945,"volume":61.650001525878906},{"timestamp":1742396340000,"open":0.50945,"high":0.50945,"low":0.50918,"close":0.50923,"volume":88.80000305175781},{"timestamp":1742396400000,"open":0.50923,"high":0.50928,"low":0.50914,"close":0.50926,"volume":78.9000015258789},{"timestamp":1742396460000,"open":0.50926,"high":0.50938,"low":0.50926,"close":0.50936,"volume":35.54999923706055},{"timestamp":1742396520000,"open":0.50937,"high":0.50942,"low":0.50933,"close":0.50934,"volume":51.900001525878906},{"timestamp":1742396580000,"open":0.50934,"high":0.50935,"low":0.5093,"close":0.50933,"volume":32.54999923706055},{"timestamp":1742396640000,"open":0.50931,"high":0.50931,"low":0.50925,"close":0.50925,"volume":52.20000076293945},{"timestamp":1742396700000,"open":0.50925,"high":0.50926,"low":0.50913,"close":0.50919,"volume":94.19999694824219},{"timestamp":1742396760000,"open":0.50918,"high":0.5093,"low":0.50918,"close":0.5093,"volume":51.900001525878906},{"timestamp":1742396820000,"open":0.50929,"high":0.50931,"low":0.50927,"close":0.50929,"volume":30.600000381469727},{"timestamp":1742396880000,"open":0.50929,"high":0.50934,"low":0.50928,"close":0.50931,"volume":38.06999969482422},{"timestamp":1742396940000,"open":0.50931,"high":0.5094,"low":0.50931,"close":0.50938,"volume":40.04999923706055},{"timestamp":1742397000000,"open":0.50939,"high":0.50945,"low":0.50938,"close":0.50942,"volume":32.099998474121094},{"timestamp":1742397060000,"open":0.50942,"high":0.50945,"low":0.5094,"close":0.50942,"volume":34.349998474121094},{"timestamp":1742397120000,"open":0.50943,"high":0.50953,"low":0.50942,"close":0.50949,"volume":67.62000274658203},{"timestamp":1742397180000,"open":0.50951,"high":0.50953,"low":0.50944,"close":0.50944,"volume":58.08000183105469},{"timestamp":1742397240000,"open":0.50945,"high":0.50945,"low":0.50941,"close":0.50944,"volume":28.079999923706055},{"timestamp":1742397300000,"open":0.50943,"high":0.50947,"low":0.50942,"close":0.50942,"volume":53.849998474121094},{"timestamp":1742397360000,"open":0.50942,"high":0.50942,"low":0.50934,"close":0.50938,"volume":39.29999923706055},{"timestamp":1742397420000,"open":0.50935,"high":0.50935,"low":0.50927,"close":0.5093,"volume":30.600000381469727},{"timestamp":1742397480000,"open":0.50928,"high":0.50928,"low":0.50913,"close":0.50913,"volume":90.51000213623047},{"timestamp":1742397540000,"open":0.50916,"high":0.50924,"low":0.50913,"close":0.5092,"volume":35.54999923706055},{"timestamp":1742397600000,"open":0.5092,"high":0.50923,"low":0.50915,"close":0.50923,"volume":53.63999938964844},{"timestamp":1742397660000,"open":0.50924,"high":0.50926,"low":0.50916,"close":0.50918,"volume":89.16000366210938},{"timestamp":1742397720000,"open":0.50918,"high":0.5092,"low":0.50907,"close":0.50908,"volume":53.25},{"timestamp":1742397780000,"open":0.50908,"high":0.50909,"low":0.50902,"close":0.50902,"volume":42.29999923706055},{"timestamp":1742397840000,"open":0.50903,"high":0.50911,"low":0.50901,"close":0.50907,"volume":68.8499984741211},{"timestamp":1742397900000,"open":0.50907,"high":0.50911,"low":0.50904,"close":0.5091,"volume":82.80000305175781},{"timestamp":1742397960000,"open":0.50911,"high":0.50915,"low":0.50901,"close":0.50901,"volume":61.95000076293945},{"timestamp":1742398020000,"open":0.509,"high":0.50903,"low":0.50891,"close":0.50892,"volume":101.69999694824219},{"timestamp":1742398080000,"open":0.50892,"high":0.50893,"low":0.50882,"close":0.50886,"volume":91.6500015258789},{"timestamp":1742398140000,"open":0.50887,"high":0.50891,"low":0.50884,"close":0.50887,"volume":62.849998474121094},{"timestamp":1742398200000,"open":0.50886,"high":0.50892,"low":0.50867,"close":0.50867,"volume":145.1999969482422},{"timestamp":1742398260000,"open":0.50867,"high":0.50881,"low":0.50864,"close":0.50881,"volume":57.119998931884766},{"timestamp":1742398320000,"open":0.50881,"high":0.5089,"low":0.50881,"close":0.50888,"volume":51},{"timestamp":1742398380000,"open":0.50889,"high":0.50897,"low":0.50888,"close":0.50893,"volume":62.189998626708984},{"timestamp":1742398440000,"open":0.50893,"high":0.50896,"low":0.50885,"close":0.50887,"volume":58.31999969482422},{"timestamp":1742398500000,"open":0.50889,"high":0.50889,"low":0.50883,"close":0.50887,"volume":78.05999755859375},{"timestamp":1742398560000,"open":0.50886,"high":0.50892,"low":0.50882,"close":0.50884,"volume":51.900001525878906},{"timestamp":1742398620000,"open":0.50883,"high":0.50887,"low":0.50874,"close":0.50875,"volume":72.9000015258789},{"timestamp":1742398680000,"open":0.50873,"high":0.50883,"low":0.5087,"close":0.50881,"volume":105.9000015258789},{"timestamp":1742398740000,"open":0.5088,"high":0.50882,"low":0.50867,"close":0.50868,"volume":70.3499984741211},{"timestamp":1742398800000,"open":0.50869,"high":0.50881,"low":0.50869,"close":0.5088,"volume":67.6500015258789},{"timestamp":1742398860000,"open":0.50879,"high":0.50881,"low":0.50857,"close":0.50857,"volume":66.44999694824219},{"timestamp":1742398920000,"open":0.50859,"high":0.50867,"low":0.50854,"close":0.50864,"volume":110.69999694824219},{"timestamp":1742398980000,"open":0.50864,"high":0.50868,"low":0.50861,"close":0.50861,"volume":60.150001525878906},{"timestamp":1742399040000,"open":0.50861,"high":0.50863,"low":0.50859,"close":0.50861,"volume":56.54999923706055},{"timestamp":1742399100000,"open":0.50862,"high":0.50868,"low":0.50861,"close":0.50867,"volume":60.29999923706055},{"timestamp":1742399160000,"open":0.50868,"high":0.50877,"low":0.50866,"close":0.50875,"volume":72.36000061035156},{"timestamp":1742399220000,"open":0.50876,"high":0.50879,"low":0.50875,"close":0.50879,"volume":44.63999938964844},{"timestamp":1742399280000,"open":0.50877,"high":0.50886,"low":0.50877,"close":0.50883,"volume":45.38999938964844},{"timestamp":1742399340000,"open":0.50884,"high":0.50887,"low":0.50882,"close":0.50887,"volume":52.95000076293945},{"timestamp":1742399400000,"open":0.50886,"high":0.5089,"low":0.50886,"close":0.50887,"volume":84.30000305175781},{"timestamp":1742399460000,"open":0.50888,"high":0.50888,"low":0.5088,"close":0.5088,"volume":49.5},{"timestamp":1742399520000,"open":0.50878,"high":0.50884,"low":0.50877,"close":0.50881,"volume":39.75},{"timestamp":1742399580000,"open":0.50881,"high":0.50888,"low":0.50881,"close":0.50883,"volume":47.400001525878906},{"timestamp":1742399640000,"open":0.50884,"high":0.50885,"low":0.50871,"close":0.50871,"volume":60.45000076293945},{"timestamp":1742399700000,"open":0.50871,"high":0.50871,"low":0.50866,"close":0.50868,"volume":71.0999984741211},{"timestamp":1742399760000,"open":0.50869,"high":0.50882,"low":0.50869,"close":0.50881,"volume":64.11000061035156},{"timestamp":1742399820000,"open":0.50883,"high":0.50884,"low":0.50875,"close":0.5088,"volume":58.79999923706055},{"timestamp":1742399880000,"open":0.50879,"high":0.50882,"low":0.50873,"close":0.50874,"volume":90.98999786376953},{"timestamp":1742399940000,"open":0.50873,"high":0.50878,"low":0.50873,"close":0.50876,"volume":69.98999786376953},{"timestamp":1742400000000,"open":0.50875,"high":0.50882,"low":0.50871,"close":0.50877,"volume":103.73999786376953},{"timestamp":1742400060000,"open":0.50877,"high":0.50884,"low":0.50874,"close":0.50883,"volume":105.83999633789062},{"timestamp":1742400120000,"open":0.50884,"high":0.50889,"low":0.50883,"close":0.50887,"volume":71.91000366210938},{"timestamp":1742400180000,"open":0.50888,"high":0.50895,"low":0.50888,"close":0.50891,"volume":33.45000076293945},{"timestamp":1742400240000,"open":0.50892,"high":0.50894,"low":0.50885,"close":0.50888,"volume":67.19999694824219},{"timestamp":1742400300000,"open":0.50889,"high":0.50891,"low":0.50884,"close":0.50889,"volume":35.849998474121094},{"timestamp":1742400360000,"open":0.5089,"high":0.50894,"low":0.50886,"close":0.5089,"volume":34.5},{"timestamp":1742400420000,"open":0.50892,"high":0.50892,"low":0.5088,"close":0.50883,"volume":81.5999984741211},{"timestamp":1742400480000,"open":0.50884,"high":0.50889,"low":0.5088,"close":0.50889,"volume":49.79999923706055},{"timestamp":1742400540000,"open":0.50887,"high":0.50887,"low":0.50882,"close":0.50882,"volume":38.54999923706055},{"timestamp":1742400600000,"open":0.50882,"high":0.50886,"low":0.50875,"close":0.50882,"volume":60.150001525878906},{"timestamp":1742400660000,"open":0.50881,"high":0.5089,"low":0.50881,"close":0.50889,"volume":29.549999237060547},{"timestamp":1742400720000,"open":0.5089,"high":0.50893,"low":0.5089,"close":0.5089,"volume":20.399999618530273},{"timestamp":1742400780000,"open":0.50889,"high":0.50889,"low":0.50887,"close":0.50888,"volume":18.299999237060547},{"timestamp":1742400840000,"open":0.50887,"high":0.50891,"low":0.50886,"close":0.50886,"volume":38.25},{"timestamp":1742400900000,"open":0.50888,"high":0.50888,"low":0.50881,"close":0.50888,"volume":29.489999771118164},{"timestamp":1742400960000,"open":0.50887,"high":0.50887,"low":0.50878,"close":0.50883,"volume":33.810001373291016},{"timestamp":1742401020000,"open":0.50882,"high":0.50889,"low":0.50881,"close":0.50887,"volume":49.650001525878906},{"timestamp":1742401080000,"open":0.50888,"high":0.5089,"low":0.50881,"close":0.50881,"volume":32.970001220703125},{"timestamp":1742401140000,"open":0.50882,"high":0.50884,"low":0.5088,"close":0.50883,"volume":33.119998931884766},{"timestamp":1742401200000,"open":0.50883,"high":0.50883,"low":0.50876,"close":0.50879,"volume":29.399999618530273},{"timestamp":1742401260000,"open":0.50877,"high":0.50879,"low":0.50873,"close":0.50876,"volume":47.400001525878906},{"timestamp":1742401320000,"open":0.50877,"high":0.50887,"low":0.50875,"close":0.50885,"volume":47.400001525878906},{"timestamp":1742401380000,"open":0.50884,"high":0.50886,"low":0.50881,"close":0.50885,"volume":67.19999694824219},{"timestamp":1742401440000,"open":0.50884,"high":0.50886,"low":0.50875,"close":0.50875,"volume":53.63999938964844},{"timestamp":1742401500000,"open":0.50877,"high":0.50881,"low":0.50876,"close":0.50881,"volume":24},{"timestamp":1742401560000,"open":0.50881,"high":0.50886,"low":0.50881,"close":0.50886,"volume":27},{"timestamp":1742401620000,"open":0.50884,"high":0.50887,"low":0.50883,"close":0.50884,"volume":34.79999923706055},{"timestamp":1742401680000,"open":0.50885,"high":0.50888,"low":0.50884,"close":0.50885,"volume":43.91999816894531},{"timestamp":1742401740000,"open":0.50884,"high":0.50893,"low":0.50882,"close":0.50887,"volume":48.2400016784668},{"timestamp":1742401800000,"open":0.50886,"high":0.50888,"low":0.50883,"close":0.50885,"volume":26.399999618530273},{"timestamp":1742401860000,"open":0.50884,"high":0.50885,"low":0.50878,"close":0.5088,"volume":22.200000762939453},{"timestamp":1742401920000,"open":0.50878,"high":0.50878,"low":0.50873,"close":0.50878,"volume":31.200000762939453},{"timestamp":1742401980000,"open":0.50879,"high":0.50879,"low":0.50872,"close":0.50879,"volume":31.799999237060547},{"timestamp":1742402040000,"open":0.50878,"high":0.50884,"low":0.50877,"close":0.50884,"volume":55.20000076293945},{"timestamp":1742402100000,"open":0.50883,"high":0.50887,"low":0.50882,"close":0.50884,"volume":40.79999923706055},{"timestamp":1742402160000,"open":0.50883,"high":0.50886,"low":0.5088,"close":0.50884,"volume":26.399999618530273},{"timestamp":1742402220000,"open":0.50883,"high":0.50886,"low":0.5088,"close":0.50885,"volume":27},{"timestamp":1742402280000,"open":0.50886,"high":0.50888,"low":0.50884,"close":0.50885,"volume":18.600000381469727},{"timestamp":1742402340000,"open":0.50886,"high":0.5089,"low":0.50884,"close":0.50889,"volume":21.600000381469727},{"timestamp":1742402400000,"open":0.5089,"high":0.50892,"low":0.50886,"close":0.50891,"volume":16.799999237060547},{"timestamp":1742402460000,"open":0.50892,"high":0.50895,"low":0.50892,"close":0.50893,"volume":13.199999809265137},{"timestamp":1742402520000,"open":0.50894,"high":0.50897,"low":0.50891,"close":0.50891,"volume":22.31999969482422},{"timestamp":1742402580000,"open":0.50892,"high":0.50894,"low":0.5089,"close":0.50893,"volume":30.270000457763672},{"timestamp":1742402640000,"open":0.50893,"high":0.50897,"low":0.50892,"close":0.50896,"volume":27.809999465942383},{"timestamp":1742402700000,"open":0.50897,"high":0.50901,"low":0.50889,"close":0.50889,"volume":27.479999542236328},{"timestamp":1742402760000,"open":0.50889,"high":0.5089,"low":0.50888,"close":0.50888,"volume":15.569999694824219},{"timestamp":1742402820000,"open":0.50888,"high":0.50891,"low":0.50885,"close":0.5089,"volume":20.040000915527344},{"timestamp":1742402880000,"open":0.50888,"high":0.50889,"low":0.50886,"close":0.50889,"volume":15},{"timestamp":1742402940000,"open":0.50889,"high":0.5089,"low":0.50886,"close":0.50888,"volume":16.290000915527344},{"timestamp":1742403000000,"open":0.50888,"high":0.50893,"low":0.50885,"close":0.50885,"volume":44.7599983215332},{"timestamp":1742403060000,"open":0.50887,"high":0.50888,"low":0.50883,"close":0.50887,"volume":40.529998779296875},{"timestamp":1742403120000,"open":0.50889,"high":0.50893,"low":0.50888,"close":0.50892,"volume":30.84000015258789},{"timestamp":1742403180000,"open":0.50891,"high":0.50898,"low":0.50891,"close":0.50898,"volume":35.040000915527344},{"timestamp":1742403240000,"open":0.50899,"high":0.509,"low":0.50896,"close":0.509,"volume":29.520000457763672},{"timestamp":1742403300000,"open":0.50902,"high":0.50902,"low":0.50897,"close":0.50897,"volume":17.399999618530273},{"timestamp":1742403360000,"open":0.50897,"high":0.50897,"low":0.50891,"close":0.50891,"volume":20.15999984741211},{"timestamp":1742403420000,"open":0.50891,"high":0.50893,"low":0.50883,"close":0.50884,"volume":38.279998779296875},{"timestamp":1742403480000,"open":0.50882,"high":0.50882,"low":0.50878,"close":0.5088,"volume":33.959999084472656},{"timestamp":1742403540000,"open":0.5088,"high":0.50883,"low":0.50878,"close":0.5088,"volume":33.599998474121094},{"timestamp":1742403600000,"open":0.50881,"high":0.50884,"low":0.50877,"close":0.50879,"volume":44.400001525878906},{"timestamp":1742403660000,"open":0.50879,"high":0.50884,"low":0.50878,"close":0.50882,"volume":61.79999923706055},{"timestamp":1742403720000,"open":0.50882,"high":0.50882,"low":0.50874,"close":0.50874,"volume":49.7400016784668},{"timestamp":1742403780000,"open":0.50874,"high":0.50878,"low":0.50873,"close":0.50876,"volume":42.2400016784668},{"timestamp":1742403840000,"open":0.50876,"high":0.50877,"low":0.50872,"close":0.50877,"volume":24.360000610351562},{"timestamp":1742403900000,"open":0.50878,"high":0.50879,"low":0.50875,"close":0.50879,"volume":42.720001220703125},{"timestamp":1742403960000,"open":0.50878,"high":0.50879,"low":0.50873,"close":0.50878,"volume":39.93000030517578},{"timestamp":1742404020000,"open":0.50876,"high":0.50876,"low":0.50871,"close":0.50871,"volume":39.599998474121094},{"timestamp":1742404080000,"open":0.50871,"high":0.50871,"low":0.50861,"close":0.50861,"volume":25.559999465942383},{"timestamp":1742404140000,"open":0.50861,"high":0.50867,"low":0.50856,"close":0.50862,"volume":49.68000030517578},{"timestamp":1742404200000,"open":0.50862,"high":0.50867,"low":0.50859,"close":0.50867,"volume":44.66999816894531},{"timestamp":1742404260000,"open":0.50866,"high":0.50875,"low":0.50866,"close":0.50875,"volume":46.79999923706055},{"timestamp":1742404320000,"open":0.50874,"high":0.50875,"low":0.50865,"close":0.50867,"volume":27},{"timestamp":1742404380000,"open":0.50868,"high":0.50868,"low":0.50863,"close":0.50866,"volume":40.79999923706055},{"timestamp":1742404440000,"open":0.50866,"high":0.50867,"low":0.50859,"close":0.50867,"volume":53.040000915527344},{"timestamp":1742404500000,"open":0.50867,"high":0.50872,"low":0.50865,"close":0.50871,"volume":45.84000015258789},{"timestamp":1742404560000,"open":0.50871,"high":0.50871,"low":0.50867,"close":0.5087,"volume":43.31999969482422},{"timestamp":1742404620000,"open":0.50869,"high":0.5087,"low":0.50857,"close":0.5086,"volume":32.0099983215332},{"timestamp":1742404680000,"open":0.50862,"high":0.50863,"low":0.50851,"close":0.50859,"volume":32.52000045776367},{"timestamp":1742404740000,"open":0.50862,"high":0.5087,"low":0.50861,"close":0.5087,"volume":43.20000076293945},{"timestamp":1742404800000,"open":0.50867,"high":0.50869,"low":0.50864,"close":0.50867,"volume":21.239999771118164},{"timestamp":1742404860000,"open":0.50865,"high":0.50871,"low":0.50865,"close":0.5087,"volume":41.369998931884766},{"timestamp":1742404920000,"open":0.50872,"high":0.50873,"low":0.50868,"close":0.50868,"volume":28.290000915527344},{"timestamp":1742404980000,"open":0.5087,"high":0.50872,"low":0.50867,"close":0.50867,"volume":12},{"timestamp":1742405040000,"open":0.50864,"high":0.5087,"low":0.50862,"close":0.5087,"volume":25.200000762939453},{"timestamp":1742405100000,"open":0.50867,"high":0.5087,"low":0.50865,"close":0.5087,"volume":33},{"timestamp":1742405160000,"open":0.5087,"high":0.5087,"low":0.50863,"close":0.50865,"volume":55.20000076293945},{"timestamp":1742405220000,"open":0.50864,"high":0.50868,"low":0.50862,"close":0.50868,"volume":30.600000381469727},{"timestamp":1742405280000,"open":0.50869,"high":0.50872,"low":0.50866,"close":0.5087,"volume":27.600000381469727},{"timestamp":1742405340000,"open":0.50871,"high":0.50873,"low":0.50868,"close":0.50872,"volume":44.400001525878906},{"timestamp":1742405400000,"open":0.50875,"high":0.50875,"low":0.50864,"close":0.50864,"volume":40.79999923706055},{"timestamp":1742405460000,"open":0.50864,"high":0.50872,"low":0.50862,"close":0.50868,"volume":53.400001525878906},{"timestamp":1742405520000,"open":0.50869,"high":0.50871,"low":0.50867,"close":0.50869,"volume":46.79999923706055},{"timestamp":1742405580000,"open":0.50869,"high":0.50871,"low":0.50864,"close":0.50864,"volume":48},{"timestamp":1742405640000,"open":0.50865,"high":0.50868,"low":0.50864,"close":0.50866,"volume":22.799999237060547},{"timestamp":1742405700000,"open":0.50866,"high":0.50869,"low":0.50864,"close":0.50867,"volume":29.399999618530273},{"timestamp":1742405760000,"open":0.50868,"high":0.50874,"low":0.50867,"close":0.50873,"volume":37.20000076293945},{"timestamp":1742405820000,"open":0.50873,"high":0.50884,"low":0.50873,"close":0.50881,"volume":65.76000213623047},{"timestamp":1742405880000,"open":0.50881,"high":0.50884,"low":0.50875,"close":0.50881,"volume":39.599998474121094},{"timestamp":1742405940000,"open":0.50882,"high":0.50885,"low":0.50879,"close":0.50882,"volume":39.599998474121094},{"timestamp":1742406000000,"open":0.50882,"high":0.50883,"low":0.50877,"close":0.50877,"volume":38.4900016784668},{"timestamp":1742406060000,"open":0.50877,"high":0.50886,"low":0.50877,"close":0.50884,"volume":34.20000076293945},{"timestamp":1742406120000,"open":0.50885,"high":0.50885,"low":0.50869,"close":0.50871,"volume":36.93000030517578},{"timestamp":1742406180000,"open":0.50873,"high":0.50873,"low":0.50866,"close":0.50869,"volume":24.719999313354492},{"timestamp":1742406240000,"open":0.5087,"high":0.50872,"low":0.5086,"close":0.5086,"volume":26.399999618530273},{"timestamp":1742406300000,"open":0.50857,"high":0.50857,"low":0.50852,"close":0.50853,"volume":44.189998626708984},{"timestamp":1742406360000,"open":0.50854,"high":0.50854,"low":0.50847,"close":0.50848,"volume":55.95000076293945},{"timestamp":1742406420000,"open":0.50849,"high":0.50853,"low":0.50847,"close":0.50853,"volume":58.439998626708984},{"timestamp":1742406480000,"open":0.50853,"high":0.50853,"low":0.50846,"close":0.5085,"volume":21.600000381469727},{"timestamp":1742406540000,"open":0.50851,"high":0.50854,"low":0.50849,"close":0.50853,"volume":13.800000190734863},{"timestamp":1742406600000,"open":0.50854,"high":0.50859,"low":0.50852,"close":0.50856,"volume":25.799999237060547},{"timestamp":1742406660000,"open":0.50856,"high":0.50858,"low":0.50848,"close":0.50855,"volume":22.799999237060547},{"timestamp":1742406720000,"open":0.50857,"high":0.50857,"low":0.50849,"close":0.50849,"volume":26.399999618530273},{"timestamp":1742406780000,"open":0.50849,"high":0.50857,"low":0.50849,"close":0.50852,"volume":30.600000381469727},{"timestamp":1742406840000,"open":0.50852,"high":0.50859,"low":0.50852,"close":0.50857,"volume":40.31999969482422},{"timestamp":1742406900000,"open":0.50857,"high":0.50863,"low":0.50857,"close":0.5086,"volume":66},{"timestamp":1742406960000,"open":0.50861,"high":0.50861,"low":0.50855,"close":0.50859,"volume":30.899999618530273},{"timestamp":1742407020000,"open":0.50859,"high":0.50863,"low":0.50859,"close":0.50863,"volume":18},{"timestamp":1742407080000,"open":0.50858,"high":0.50859,"low":0.50851,"close":0.50853,"volume":45.09000015258789},{"timestamp":1742407140000,"open":0.5085,"high":0.50853,"low":0.50835,"close":0.50853,"volume":128.5500030517578},{"timestamp":1742407200000,"open":0.50854,"high":0.50901,"low":0.50757,"close":0.50892,"volume":323.9700012207031},{"timestamp":1742407260000,"open":0.50892,"high":0.50903,"low":0.50874,"close":0.50885,"volume":490.3500061035156},{"timestamp":1742407320000,"open":0.50886,"high":0.50898,"low":0.50869,"close":0.50874,"volume":253.1999969482422},{"timestamp":1742407380000,"open":0.50877,"high":0.50893,"low":0.50862,"close":0.50874,"volume":240.60000610351562},{"timestamp":1742407440000,"open":0.50874,"high":0.50887,"low":0.50869,"close":0.50879,"volume":131.52000427246094},{"timestamp":1742407500000,"open":0.50877,"high":0.50883,"low":0.50845,"close":0.50849,"volume":273.7200012207031},{"timestamp":1742407560000,"open":0.50859,"high":0.50865,"low":0.5084,"close":0.50851,"volume":253.1999969482422},{"timestamp":1742407620000,"open":0.50853,"high":0.50866,"low":0.5084,"close":0.50859,"volume":236.10000610351562},{"timestamp":1742407680000,"open":0.50858,"high":0.50875,"low":0.50848,"close":0.50848,"volume":213.14999389648438},{"timestamp":1742407740000,"open":0.50848,"high":0.50869,"low":0.50848,"close":0.50862,"volume":177.60000610351562},{"timestamp":1742407800000,"open":0.50861,"high":0.50872,"low":0.50858,"close":0.50863,"volume":126.44999694824219},{"timestamp":1742407860000,"open":0.50862,"high":0.50882,"low":0.50862,"close":0.50867,"volume":182.39999389648438},{"timestamp":1742407920000,"open":0.50865,"high":0.50878,"low":0.50859,"close":0.50875,"volume":213.75},{"timestamp":1742407980000,"open":0.50876,"high":0.50884,"low":0.50859,"close":0.50867,"volume":225.14999389648438},{"timestamp":1742408040000,"open":0.50866,"high":0.5087,"low":0.50859,"close":0.50867,"volume":192.4499969482422},{"timestamp":1742408100000,"open":0.50867,"high":0.50881,"low":0.50867,"close":0.50877,"volume":243.3000030517578},{"timestamp":1742408160000,"open":0.50877,"high":0.50883,"low":0.50873,"close":0.50875,"volume":207.3000030517578},{"timestamp":1742408220000,"open":0.50876,"high":0.5088,"low":0.50866,"close":0.50873,"volume":211.9499969482422},{"timestamp":1742408280000,"open":0.50872,"high":0.50876,"low":0.50861,"close":0.50866,"volume":217.1999969482422},{"timestamp":1742408340000,"open":0.50866,"high":0.50878,"low":0.50864,"close":0.50866,"volume":181.1999969482422},{"timestamp":1742408400000,"open":0.50868,"high":0.50878,"low":0.50861,"close":0.50873,"volume":181.88999938964844},{"timestamp":1742408460000,"open":0.50873,"high":0.50879,"low":0.50865,"close":0.50865,"volume":185.5500030517578},{"timestamp":1742408520000,"open":0.50867,"high":0.50869,"low":0.50858,"close":0.5086,"volume":198.8699951171875},{"timestamp":1742408580000,"open":0.5086,"high":0.5087,"low":0.50857,"close":0.50867,"volume":120.18000030517578},{"timestamp":1742408640000,"open":0.50867,"high":0.50871,"low":0.50861,"close":0.50869,"volume":139.35000610351562},{"timestamp":1742408700000,"open":0.50868,"high":0.5087,"low":0.50857,"close":0.50858,"volume":111.1500015258789},{"timestamp":1742408760000,"open":0.50859,"high":0.50871,"low":0.50853,"close":0.50871,"volume":120.30000305175781},{"timestamp":1742408820000,"open":0.50867,"high":0.5087,"low":0.50855,"close":0.50857,"volume":146.6999969482422},{"timestamp":1742408880000,"open":0.50858,"high":0.50867,"low":0.50854,"close":0.50854,"volume":122.27999877929688},{"timestamp":1742408940000,"open":0.5086,"high":0.50864,"low":0.50855,"close":0.50855,"volume":98.4000015258789},{"timestamp":1742409000000,"open":0.50854,"high":0.50872,"low":0.50854,"close":0.5086,"volume":128.85000610351562},{"timestamp":1742409060000,"open":0.50861,"high":0.50884,"low":0.50861,"close":0.50879,"volume":179.91000366210938},{"timestamp":1742409120000,"open":0.5088,"high":0.50899,"low":0.50878,"close":0.50889,"volume":142.5},{"timestamp":1742409180000,"open":0.5089,"high":0.50899,"low":0.50884,"close":0.50888,"volume":169.22999572753906},{"timestamp":1742409240000,"open":0.50889,"high":0.50897,"low":0.50874,"close":0.50895,"volume":179.19000244140625},{"timestamp":1742409300000,"open":0.50893,"high":0.50899,"low":0.50874,"close":0.50882,"volume":183.4499969482422},{"timestamp":1742409360000,"open":0.5088,"high":0.50898,"low":0.50876,"close":0.5088,"volume":239.22000122070312},{"timestamp":1742409420000,"open":0.50881,"high":0.50898,"low":0.50881,"close":0.50891,"volume":184.97999572753906},{"timestamp":1742409480000,"open":0.50887,"high":0.50889,"low":0.5087,"close":0.5087,"volume":245.91000366210938},{"timestamp":1742409540000,"open":0.50871,"high":0.50875,"low":0.50856,"close":0.50863,"volume":239.3699951171875},{"timestamp":1742409600000,"open":0.50863,"high":0.50876,"low":0.50858,"close":0.50862,"volume":281.489990234375},{"timestamp":1742409660000,"open":0.50861,"high":0.50886,"low":0.50859,"close":0.50878,"volume":286.2300109863281},{"timestamp":1742409720000,"open":0.50871,"high":0.50902,"low":0.50863,"close":0.50902,"volume":228.2100067138672},{"timestamp":1742409780000,"open":0.50903,"high":0.50908,"low":0.50884,"close":0.50906,"volume":244.52999877929688},{"timestamp":1742409840000,"open":0.50904,"high":0.5091,"low":0.50897,"close":0.50909,"volume":215.3699951171875},{"timestamp":1742409900000,"open":0.50912,"high":0.50919,"low":0.50903,"close":0.50911,"volume":234.17999267578125},{"timestamp":1742409960000,"open":0.50908,"high":0.50919,"low":0.50905,"close":0.50915,"volume":246.4199981689453},{"timestamp":1742410020000,"open":0.50908,"high":0.50914,"low":0.509,"close":0.5091,"volume":148.41000366210938},{"timestamp":1742410080000,"open":0.50907,"high":0.50924,"low":0.50905,"close":0.50914,"volume":194.5500030517578},{"timestamp":1742410140000,"open":0.50916,"high":0.50921,"low":0.50909,"close":0.5091,"volume":128.5500030517578},{"timestamp":1742410200000,"open":0.50918,"high":0.50925,"low":0.50909,"close":0.50919,"volume":159.4499969482422},{"timestamp":1742410260000,"open":0.5092,"high":0.50927,"low":0.50917,"close":0.50926,"volume":193.9499969482422},{"timestamp":1742410320000,"open":0.50927,"high":0.50935,"low":0.50921,"close":0.50927,"volume":255.24000549316406},{"timestamp":1742410380000,"open":0.50926,"high":0.50945,"low":0.50924,"close":0.5094,"volume":309.989990234375},{"timestamp":1742410440000,"open":0.5094,"high":0.50948,"low":0.50937,"close":0.50939,"volume":305.2200012207031},{"timestamp":1742410500000,"open":0.50941,"high":0.5096,"low":0.50936,"close":0.50958,"volume":304.5},{"timestamp":1742410560000,"open":0.50957,"high":0.50959,"low":0.50932,"close":0.50941,"volume":209.8800048828125},{"timestamp":1742410620000,"open":0.5094,"high":0.50952,"low":0.50934,"close":0.50947,"volume":184.77000427246094},{"timestamp":1742410680000,"open":0.5095,"high":0.50953,"low":0.50934,"close":0.50953,"volume":282.989990234375},{"timestamp":1742410740000,"open":0.50952,"high":0.50955,"low":0.50935,"close":0.50938,"volume":272.9100036621094},{"timestamp":1742410800000,"open":0.50937,"high":0.5095,"low":0.50937,"close":0.50947,"volume":273.6300048828125},{"timestamp":1742410860000,"open":0.50949,"high":0.5096,"low":0.50944,"close":0.50956,"volume":217.9499969482422},{"timestamp":1742410920000,"open":0.50956,"high":0.50967,"low":0.50956,"close":0.50961,"volume":187.35000610351562},{"timestamp":1742410980000,"open":0.5096,"high":0.50968,"low":0.50957,"close":0.50965,"volume":135.75},{"timestamp":1742411040000,"open":0.50966,"high":0.50976,"low":0.5096,"close":0.50969,"volume":179.85000610351562},{"timestamp":1742411100000,"open":0.50969,"high":0.50978,"low":0.50962,"close":0.50973,"volume":189.8699951171875},{"timestamp":1742411160000,"open":0.50972,"high":0.5098,"low":0.50965,"close":0.5098,"volume":140.25},{"timestamp":1742411220000,"open":0.50978,"high":0.50994,"low":0.50976,"close":0.50994,"volume":118.80000305175781},{"timestamp":1742411280000,"open":0.50993,"high":0.51025,"low":0.5099,"close":0.51017,"volume":198.3000030517578},{"timestamp":1742411340000,"open":0.51018,"high":0.51035,"low":0.51017,"close":0.51028,"volume":187.0500030517578},{"timestamp":1742411400000,"open":0.51029,"high":0.51034,"low":0.51025,"close":0.51025,"volume":109.19999694824219},{"timestamp":1742411460000,"open":0.51024,"high":0.51025,"low":0.5101,"close":0.5101,"volume":100.47000122070312},{"timestamp":1742411520000,"open":0.51013,"high":0.51018,"low":0.50999,"close":0.51007,"volume":112.6500015258789},{"timestamp":1742411580000,"open":0.51005,"high":0.51011,"low":0.51,"close":0.51005,"volume":134.10000610351562},{"timestamp":1742411640000,"open":0.51003,"high":0.51021,"low":0.51003,"close":0.51015,"volume":154.02000427246094},{"timestamp":1742411700000,"open":0.51016,"high":0.51018,"low":0.51001,"close":0.51001,"volume":132.2100067138672},{"timestamp":1742411760000,"open":0.51003,"high":0.51014,"low":0.50999,"close":0.50999,"volume":126.9000015258789},{"timestamp":1742411820000,"open":0.51,"high":0.51001,"low":0.50987,"close":0.5099,"volume":182.6999969482422},{"timestamp":1742411880000,"open":0.5099,"high":0.51001,"low":0.50983,"close":0.50987,"volume":192.75},{"timestamp":1742411940000,"open":0.50986,"high":0.5099,"low":0.50974,"close":0.50976,"volume":114.75},{"timestamp":1742412000000,"open":0.50974,"high":0.50979,"low":0.50953,"close":0.50953,"volume":126.93000030517578},{"timestamp":1742412060000,"open":0.50952,"high":0.5096,"low":0.50948,"close":0.50958,"volume":90.1500015258789},{"timestamp":1742412120000,"open":0.50956,"high":0.50964,"low":0.50953,"close":0.50954,"volume":68.55000305175781},{"timestamp":1742412180000,"open":0.50953,"high":0.50959,"low":0.50936,"close":0.50947,"volume":103.91999816894531},{"timestamp":1742412240000,"open":0.50947,"high":0.50962,"low":0.50945,"close":0.50954,"volume":106.3499984741211},{"timestamp":1742412300000,"open":0.50955,"high":0.50961,"low":0.50945,"close":0.50954,"volume":130.64999389648438},{"timestamp":1742412360000,"open":0.50956,"high":0.50966,"low":0.50953,"close":0.5096,"volume":168.3000030517578},{"timestamp":1742412420000,"open":0.50957,"high":0.50957,"low":0.50944,"close":0.50952,"volume":141.14999389648438},{"timestamp":1742412480000,"open":0.50952,"high":0.50965,"low":0.50948,"close":0.50948,"volume":160.9499969482422},{"timestamp":1742412540000,"open":0.50949,"high":0.50956,"low":0.50942,"close":0.50953,"volume":165.75},{"timestamp":1742412600000,"open":0.50951,"high":0.50963,"low":0.50949,"close":0.5096,"volume":110.25},{"timestamp":1742412660000,"open":0.50961,"high":0.50977,"low":0.50955,"close":0.50957,"volume":112.5},{"timestamp":1742412720000,"open":0.50957,"high":0.50965,"low":0.50953,"close":0.50959,"volume":85.6500015258789},{"timestamp":1742412780000,"open":0.50965,"high":0.50972,"low":0.50961,"close":0.50971,"volume":141},{"timestamp":1742412840000,"open":0.50971,"high":0.50973,"low":0.50959,"close":0.50964,"volume":127.05000305175781},{"timestamp":1742412900000,"open":0.50963,"high":0.50972,"low":0.50962,"close":0.50964,"volume":129},{"timestamp":1742412960000,"open":0.50966,"high":0.50984,"low":0.50964,"close":0.50982,"volume":139.77000427246094},{"timestamp":1742413020000,"open":0.50984,"high":0.50992,"low":0.50983,"close":0.50987,"volume":148.9499969482422},{"timestamp":1742413080000,"open":0.50988,"high":0.51003,"low":0.50986,"close":0.50995,"volume":125.8499984741211},{"timestamp":1742413140000,"open":0.50994,"high":0.50998,"low":0.50987,"close":0.50994,"volume":114.75},{"timestamp":1742413200000,"open":0.50994,"high":0.50995,"low":0.50983,"close":0.50988,"volume":120.30000305175781},{"timestamp":1742413260000,"open":0.50988,"high":0.51,"low":0.50988,"close":0.50999,"volume":123.9000015258789},{"timestamp":1742413320000,"open":0.51001,"high":0.51001,"low":0.50992,"close":0.50995,"volume":157.8000030517578},{"timestamp":1742413380000,"open":0.50995,"high":0.51007,"low":0.50993,"close":0.51001,"volume":180.27000427246094},{"timestamp":1742413440000,"open":0.51001,"high":0.51012,"low":0.50999,"close":0.51008,"volume":153.4199981689453},{"timestamp":1742413500000,"open":0.51008,"high":0.51011,"low":0.51007,"close":0.51009,"volume":118.3499984741211},{"timestamp":1742413560000,"open":0.51008,"high":0.51009,"low":0.50989,"close":0.50989,"volume":111},{"timestamp":1742413620000,"open":0.50987,"high":0.50991,"low":0.50983,"close":0.50985,"volume":135.89999389648438},{"timestamp":1742413680000,"open":0.50984,"high":0.50984,"low":0.50973,"close":0.50976,"volume":153.89999389648438},{"timestamp":1742413740000,"open":0.50975,"high":0.50987,"low":0.50975,"close":0.50979,"volume":123.44999694824219},{"timestamp":1742413800000,"open":0.5098,"high":0.5098,"low":0.50961,"close":0.50962,"volume":125.43000030517578},{"timestamp":1742413860000,"open":0.50964,"high":0.50968,"low":0.50954,"close":0.50968,"volume":109.19999694824219},{"timestamp":1742413920000,"open":0.50968,"high":0.50972,"low":0.50964,"close":0.50968,"volume":95.69999694824219},{"timestamp":1742413980000,"open":0.5097,"high":0.50983,"low":0.50966,"close":0.50978,"volume":76.3499984741211},{"timestamp":1742414040000,"open":0.50977,"high":0.5098,"low":0.50969,"close":0.50975,"volume":163.35000610351562},{"timestamp":1742414100000,"open":0.50973,"high":0.50978,"low":0.50967,"close":0.50977,"volume":175.77000427246094},{"timestamp":1742414160000,"open":0.50973,"high":0.50973,"low":0.50961,"close":0.5097,"volume":112.37999725341797},{"timestamp":1742414220000,"open":0.50969,"high":0.50969,"low":0.50951,"close":0.50954,"volume":92.94000244140625},{"timestamp":1742414280000,"open":0.50951,"high":0.50959,"low":0.5095,"close":0.50952,"volume":95.69999694824219},{"timestamp":1742414340000,"open":0.50953,"high":0.50963,"low":0.50952,"close":0.50957,"volume":131.39999389648438},{"timestamp":1742414400000,"open":0.50958,"high":0.50976,"low":0.50956,"close":0.50976,"volume":81.9000015258789},{"timestamp":1742414460000,"open":0.50976,"high":0.50977,"low":0.50965,"close":0.50965,"volume":61.79999923706055},{"timestamp":1742414520000,"open":0.50966,"high":0.50983,"low":0.50966,"close":0.50978,"volume":57.599998474121094},{"timestamp":1742414580000,"open":0.50979,"high":0.50986,"low":0.50973,"close":0.50974,"volume":42},{"timestamp":1742414640000,"open":0.50973,"high":0.50981,"low":0.5097,"close":0.5097,"volume":45.84000015258789},{"timestamp":1742414700000,"open":0.50965,"high":0.50975,"low":0.5096,"close":0.5096,"volume":57.779998779296875},{"timestamp":1742414760000,"open":0.50968,"high":0.50971,"low":0.50956,"close":0.50968,"volume":55.20000076293945},{"timestamp":1742414820000,"open":0.50969,"high":0.50975,"low":0.50958,"close":0.50964,"volume":45.599998474121094},{"timestamp":1742414880000,"open":0.50975,"high":0.50977,"low":0.50963,"close":0.50967,"volume":57},{"timestamp":1742414940000,"open":0.50966,"high":0.5098,"low":0.50964,"close":0.50971,"volume":56.400001525878906},{"timestamp":1742415000000,"open":0.50981,"high":0.50986,"low":0.5097,"close":0.50976,"volume":54.599998474121094},{"timestamp":1742415060000,"open":0.50976,"high":0.50986,"low":0.50968,"close":0.50986,"volume":58.20000076293945},{"timestamp":1742415120000,"open":0.50987,"high":0.50992,"low":0.50976,"close":0.50987,"volume":49.68000030517578},{"timestamp":1742415180000,"open":0.50988,"high":0.50992,"low":0.50976,"close":0.5099,"volume":42.84000015258789},{"timestamp":1742415240000,"open":0.50989,"high":0.50998,"low":0.50989,"close":0.50994,"volume":52.91999816894531},{"timestamp":1742415300000,"open":0.50992,"high":0.50994,"low":0.5098,"close":0.50982,"volume":66.95999908447266},{"timestamp":1742415360000,"open":0.50982,"high":0.50991,"low":0.50978,"close":0.50987,"volume":61.79999923706055},{"timestamp":1742415420000,"open":0.50986,"high":0.50992,"low":0.50981,"close":0.50989,"volume":66.36000061035156},{"timestamp":1742415480000,"open":0.50989,"high":0.50995,"low":0.50977,"close":0.5099,"volume":63.119998931884766},{"timestamp":1742415540000,"open":0.5099,"high":0.51003,"low":0.50986,"close":0.51,"volume":47.040000915527344},{"timestamp":1742415600000,"open":0.51001,"high":0.51013,"low":0.51001,"close":0.51002,"volume":53.15999984741211},{"timestamp":1742415660000,"open":0.5101,"high":0.5101,"low":0.50999,"close":0.51007,"volume":28.920000076293945},{"timestamp":1742415720000,"open":0.51003,"high":0.51003,"low":0.50999,"close":0.51001,"volume":16.68000030517578},{"timestamp":1742415780000,"open":0.51002,"high":0.51002,"low":0.50991,"close":0.50991,"volume":35.63999938964844},{"timestamp":1742415840000,"open":0.50992,"high":0.51003,"low":0.50991,"close":0.51003,"volume":22.200000762939453},{"timestamp":1742415900000,"open":0.51003,"high":0.51003,"low":0.5099,"close":0.50995,"volume":32.040000915527344},{"timestamp":1742415960000,"open":0.5099,"high":0.51,"low":0.5099,"close":0.50999,"volume":42.959999084472656},{"timestamp":1742416020000,"open":0.50996,"high":0.50997,"low":0.50986,"close":0.50997,"volume":26.639999389648438},{"timestamp":1742416080000,"open":0.50996,"high":0.51001,"low":0.50989,"close":0.50993,"volume":23.639999389648438},{"timestamp":1742416140000,"open":0.50993,"high":0.50999,"low":0.50987,"close":0.50995,"volume":49.709999084472656},{"timestamp":1742416200000,"open":0.50995,"high":0.50997,"low":0.50983,"close":0.50984,"volume":44.43000030517578},{"timestamp":1742416260000,"open":0.50984,"high":0.50997,"low":0.50983,"close":0.50987,"volume":58.95000076293945},{"timestamp":1742416320000,"open":0.50994,"high":0.51003,"low":0.5099,"close":0.51002,"volume":49.20000076293945},{"timestamp":1742416380000,"open":0.50999,"high":0.51005,"low":0.50993,"close":0.51001,"volume":38.400001525878906},{"timestamp":1742416440000,"open":0.51001,"high":0.51005,"low":0.50993,"close":0.51004,"volume":42},{"timestamp":1742416500000,"open":0.50996,"high":0.51007,"low":0.50995,"close":0.51,"volume":39},{"timestamp":1742416560000,"open":0.50999,"high":0.51013,"low":0.50997,"close":0.51007,"volume":75.5999984741211},{"timestamp":1742416620000,"open":0.51009,"high":0.5101,"low":0.50996,"close":0.51009,"volume":51.33000183105469},{"timestamp":1742416680000,"open":0.51008,"high":0.5101,"low":0.50995,"close":0.51008,"volume":52.02000045776367},{"timestamp":1742416740000,"open":0.51009,"high":0.51009,"low":0.51004,"close":0.51005,"volume":27.600000381469727},{"timestamp":1742416800000,"open":0.51004,"high":0.51005,"low":0.51001,"close":0.51005,"volume":28.799999237060547},{"timestamp":1742416860000,"open":0.51005,"high":0.51009,"low":0.51003,"close":0.51007,"volume":37.20000076293945},{"timestamp":1742416920000,"open":0.51008,"high":0.51012,"low":0.51003,"close":0.51009,"volume":27.600000381469727},{"timestamp":1742416980000,"open":0.51009,"high":0.51011,"low":0.51007,"close":0.51008,"volume":27.600000381469727},{"timestamp":1742417040000,"open":0.51009,"high":0.51014,"low":0.51007,"close":0.51011,"volume":25.200000762939453},{"timestamp":1742417100000,"open":0.51012,"high":0.51016,"low":0.51009,"close":0.51012,"volume":28.799999237060547},{"timestamp":1742417160000,"open":0.51014,"high":0.5102,"low":0.51012,"close":0.51016,"volume":52.560001373291016},{"timestamp":1742417220000,"open":0.51015,"high":0.51017,"low":0.51013,"close":0.51013,"volume":10.800000190734863},{"timestamp":1742417280000,"open":0.51014,"high":0.51022,"low":0.51012,"close":0.51019,"volume":26.639999389648438},{"timestamp":1742417340000,"open":0.51018,"high":0.51025,"low":0.51014,"close":0.51021,"volume":63.720001220703125},{"timestamp":1742417400000,"open":0.51021,"high":0.51022,"low":0.51009,"close":0.51012,"volume":58.79999923706055},{"timestamp":1742417460000,"open":0.51011,"high":0.51019,"low":0.51008,"close":0.51014,"volume":50.400001525878906},{"timestamp":1742417520000,"open":0.51013,"high":0.51017,"low":0.51007,"close":0.51009,"volume":36},{"timestamp":1742417580000,"open":0.51007,"high":0.51014,"low":0.51007,"close":0.5101,"volume":40.79999923706055},{"timestamp":1742417640000,"open":0.5101,"high":0.51013,"low":0.51006,"close":0.51011,"volume":40.349998474121094},{"timestamp":1742417700000,"open":0.51011,"high":0.51015,"low":0.51003,"close":0.51005,"volume":57.599998474121094},{"timestamp":1742417760000,"open":0.51004,"high":0.51013,"low":0.51003,"close":0.51013,"volume":44.400001525878906},{"timestamp":1742417820000,"open":0.51014,"high":0.51014,"low":0.50982,"close":0.50985,"volume":59.34000015258789},{"timestamp":1742417880000,"open":0.50985,"high":0.50999,"low":0.50979,"close":0.50994,"volume":54.599998474121094},{"timestamp":1742417940000,"open":0.50995,"high":0.50999,"low":0.50989,"close":0.5099,"volume":35.70000076293945},{"timestamp":1742418240000,"open":0.50994,"high":0.50995,"low":0.50951,"close":0.50953,"volume":5.099999904632568},{"timestamp":1742418300000,"open":0.50955,"high":0.50955,"low":0.50955,"close":0.50955,"volume":1.7999999523162842},{"timestamp":1742418360000,"open":0.50957,"high":0.50957,"low":0.50957,"close":0.50957,"volume":1.7999999523162842},{"timestamp":1742418420000,"open":0.50958,"high":0.5096,"low":0.50958,"close":0.5096,"volume":2.4000000953674316},{"timestamp":1742418480000,"open":0.5096,"high":0.50961,"low":0.5096,"close":0.50961,"volume":1.7999999523162842},{"timestamp":1742418540000,"open":0.50963,"high":0.50963,"low":0.50963,"close":0.50963,"volume":0.8999999761581421},{"timestamp":1742418600000,"open":0.50963,"high":0.50965,"low":0.50872,"close":0.50872,"volume":7.199999809265137},{"timestamp":1742418660000,"open":0.50878,"high":0.50937,"low":0.50878,"close":0.50937,"volume":9.300000190734863},{"timestamp":1742418720000,"open":0.50938,"high":0.5096,"low":0.50938,"close":0.50959,"volume":18},{"timestamp":1742418780000,"open":0.5096,"high":0.50962,"low":0.5096,"close":0.50961,"volume":12},{"timestamp":1742418840000,"open":0.50962,"high":0.50962,"low":0.50962,"close":0.50962,"volume":2.4000000953674316},{"timestamp":1742418900000,"open":0.50963,"high":0.50968,"low":0.50953,"close":0.50953,"volume":4.800000190734863},{"timestamp":1742418960000,"open":0.50953,"high":0.50953,"low":0.50952,"close":0.50952,"volume":6},{"timestamp":1742419020000,"open":0.50953,"high":0.50953,"low":0.50952,"close":0.50952,"volume":5.400000095367432},{"timestamp":1742419080000,"open":0.50953,"high":0.50953,"low":0.50952,"close":0.50952,"volume":9.300000190734863},{"timestamp":1742419140000,"open":0.50953,"high":0.50953,"low":0.50953,"close":0.50953,"volume":2.4000000953674316},{"timestamp":1742419200000,"open":0.50952,"high":0.50961,"low":0.50952,"close":0.50961,"volume":2.0999999046325684},{"timestamp":1742419260000,"open":0.50961,"high":0.50962,"low":0.50961,"close":0.50962,"volume":2.4000000953674316},{"timestamp":1742419320000,"open":0.50961,"high":0.50962,"low":0.50961,"close":0.50962,"volume":7.199999809265137},{"timestamp":1742419380000,"open":0.50961,"high":0.50962,"low":0.50961,"close":0.50962,"volume":4.800000190734863},{"timestamp":1742419440000,"open":0.50961,"high":0.50962,"low":0.50961,"close":0.50961,"volume":6},{"timestamp":1742419500000,"open":0.50961,"high":0.50962,"low":0.50961,"close":0.50961,"volume":8.399999618530273},{"timestamp":1742419560000,"open":0.50961,"high":0.50962,"low":0.50932,"close":0.50933,"volume":9.600000381469727},{"timestamp":1742419620000,"open":0.50933,"high":0.50933,"low":0.50932,"close":0.50933,"volume":8.399999618530273},{"timestamp":1742419680000,"open":0.50932,"high":0.50932,"low":0.50932,"close":0.50932,"volume":1.3200000524520874},{"timestamp":1742419740000,"open":0.50932,"high":0.50952,"low":0.50932,"close":0.50952,"volume":12.720000267028809},{"timestamp":1742419800000,"open":0.50951,"high":0.50954,"low":0.50951,"close":0.50954,"volume":14.399999618530273},{"timestamp":1742419860000,"open":0.50955,"high":0.50959,"low":0.50952,"close":0.50955,"volume":19.200000762939453},{"timestamp":1742419920000,"open":0.50956,"high":0.50956,"low":0.5095,"close":0.5095,"volume":21.600000381469727},{"timestamp":1742419980000,"open":0.50951,"high":0.50955,"low":0.5095,"close":0.50951,"volume":73.19999694824219},{"timestamp":1742420040000,"open":0.50946,"high":0.50947,"low":0.50943,"close":0.50944,"volume":35.52000045776367},{"timestamp":1742420100000,"open":0.50945,"high":0.50955,"low":0.50936,"close":0.50955,"volume":48},{"timestamp":1742420160000,"open":0.50954,"high":0.5096,"low":0.50947,"close":0.50947,"volume":28.799999237060547},{"timestamp":1742420220000,"open":0.50948,"high":0.50966,"low":0.50946,"close":0.50966,"volume":24},{"timestamp":1742420280000,"open":0.50966,"high":0.50966,"low":0.50964,"close":0.50964,"volume":32.400001525878906},{"timestamp":1742420340000,"open":0.50964,"high":0.50964,"low":0.50943,"close":0.50945,"volume":20.399999618530273},{"timestamp":1742420400000,"open":0.50945,"high":0.50946,"low":0.50943,"close":0.50943,"volume":28.200000762939453},{"timestamp":1742420460000,"open":0.50942,"high":0.50943,"low":0.50942,"close":0.50942,"volume":19.559999465942383},{"timestamp":1742420520000,"open":0.50943,"high":0.50943,"low":0.50942,"close":0.50942,"volume":11.880000114440918},{"timestamp":1742420580000,"open":0.50942,"high":0.50943,"low":0.50942,"close":0.50942,"volume":20.399999618530273},{"timestamp":1742420640000,"open":0.50941,"high":0.50945,"low":0.50859,"close":0.50859,"volume":62.70000076293945},{"timestamp":1742420700000,"open":0.50848,"high":0.51064,"low":0.50848,"close":0.51036,"volume":84.41999816894531},{"timestamp":1742420760000,"open":0.51035,"high":0.51035,"low":0.50985,"close":0.51009,"volume":54.599998474121094},{"timestamp":1742420820000,"open":0.51009,"high":0.51017,"low":0.51002,"close":0.51015,"volume":50.400001525878906},{"timestamp":1742420880000,"open":0.51024,"high":0.51027,"low":0.51015,"close":0.51016,"volume":31.799999237060547},{"timestamp":1742420940000,"open":0.51017,"high":0.51017,"low":0.51017,"close":0.51017,"volume":0.8999999761581421},{"timestamp":1742421000000,"open":0.51018,"high":0.51038,"low":0.51017,"close":0.51033,"volume":63},{"timestamp":1742421060000,"open":0.51035,"high":0.51049,"low":0.51022,"close":0.51033,"volume":36},{"timestamp":1742421120000,"open":0.51033,"high":0.51034,"low":0.51018,"close":0.51027,"volume":55.20000076293945},{"timestamp":1742421180000,"open":0.51026,"high":0.51048,"low":0.5102,"close":0.51048,"volume":15.600000381469727},{"timestamp":1742421240000,"open":0.51048,"high":0.51048,"low":0.51025,"close":0.51033,"volume":14.399999618530273},{"timestamp":1742421300000,"open":0.51033,"high":0.51034,"low":0.51013,"close":0.5102,"volume":32.400001525878906},{"timestamp":1742421360000,"open":0.51019,"high":0.51019,"low":0.51018,"close":0.51018,"volume":15.600000381469727},{"timestamp":1742421420000,"open":0.5101,"high":0.51016,"low":0.5101,"close":0.51016,"volume":4.800000190734863},{"timestamp":1742421480000,"open":0.51028,"high":0.51028,"low":0.51028,"close":0.51028,"volume":1.2000000476837158},{"timestamp":1742421540000,"open":0.51028,"high":0.51028,"low":0.51028,"close":0.51028,"volume":3},{"timestamp":1742421600000,"open":0.51014,"high":0.5103,"low":0.51011,"close":0.51018,"volume":36.900001525878906},{"timestamp":1742421660000,"open":0.5103,"high":0.51038,"low":0.51028,"close":0.51038,"volume":18},{"timestamp":1742421720000,"open":0.51036,"high":0.51038,"low":0.51031,"close":0.51034,"volume":12.600000381469727},{"timestamp":1742421780000,"open":0.51032,"high":0.51042,"low":0.51031,"close":0.51041,"volume":11.699999809265137},{"timestamp":1742421840000,"open":0.51042,"high":0.51044,"low":0.5104,"close":0.51041,"volume":8.399999618530273},{"timestamp":1742421900000,"open":0.51044,"high":0.5107,"low":0.51044,"close":0.5107,"volume":42},{"timestamp":1742421960000,"open":0.51072,"high":0.51078,"low":0.51072,"close":0.51076,"volume":24},{"timestamp":1742422020000,"open":0.51076,"high":0.51083,"low":0.51076,"close":0.51078,"volume":12},{"timestamp":1742422080000,"open":0.51076,"high":0.51085,"low":0.51076,"close":0.5108,"volume":12},{"timestamp":1742422140000,"open":0.51082,"high":0.51083,"low":0.51075,"close":0.51075,"volume":9.75},{"timestamp":1742422200000,"open":0.51063,"high":0.51066,"low":0.51058,"close":0.51058,"volume":25.799999237060547},{"timestamp":1742422260000,"open":0.51058,"high":0.51066,"low":0.51054,"close":0.51057,"volume":27.75},{"timestamp":1742422320000,"open":0.51059,"high":0.51063,"low":0.51059,"close":0.51063,"volume":8.399999618530273},{"timestamp":1742422380000,"open":0.51066,"high":0.51066,"low":0.51055,"close":0.51057,"volume":18},{"timestamp":1742422440000,"open":0.51059,"high":0.51059,"low":0.51059,"close":0.51059,"volume":2.4000000953674316},{"timestamp":1742422500000,"open":0.51059,"high":0.51059,"low":0.51044,"close":0.51044,"volume":40.79999923706055},{"timestamp":1742422560000,"open":0.51043,"high":0.5105,"low":0.51042,"close":0.51049,"volume":21.600000381469727},{"timestamp":1742422620000,"open":0.51048,"high":0.51049,"low":0.51039,"close":0.51041,"volume":58.20000076293945},{"timestamp":1742422680000,"open":0.51042,"high":0.51049,"low":0.51042,"close":0.51049,"volume":36},{"timestamp":1742422740000,"open":0.51048,"high":0.51053,"low":0.51048,"close":0.51049,"volume":34.79999923706055},{"timestamp":1742422800000,"open":0.5105,"high":0.51055,"low":0.51043,"close":0.51043,"volume":43.20000076293945},{"timestamp":1742422860000,"open":0.51042,"high":0.51047,"low":0.51041,"close":0.51047,"volume":52.79999923706055},{"timestamp":1742422920000,"open":0.5105,"high":0.51051,"low":0.51047,"close":0.51047,"volume":10.800000190734863},{"timestamp":1742422980000,"open":0.51046,"high":0.51046,"low":0.51044,"close":0.51044,"volume":9.600000381469727},{"timestamp":1742423040000,"open":0.51044,"high":0.5105,"low":0.51043,"close":0.5105,"volume":9.600000381469727},{"timestamp":1742423100000,"open":0.5105,"high":0.51052,"low":0.51044,"close":0.51044,"volume":16.799999237060547},{"timestamp":1742423160000,"open":0.5104,"high":0.51046,"low":0.51038,"close":0.51038,"volume":15.600000381469727},{"timestamp":1742423220000,"open":0.51036,"high":0.51037,"low":0.5103,"close":0.51033,"volume":12},{"timestamp":1742423280000,"open":0.51033,"high":0.51035,"low":0.5103,"close":0.51033,"volume":16.200000762939453},{"timestamp":1742423340000,"open":0.51033,"high":0.51039,"low":0.51033,"close":0.51035,"volume":34.79999923706055},{"timestamp":1742423400000,"open":0.51033,"high":0.51034,"low":0.51018,"close":0.51018,"volume":44.15999984741211},{"timestamp":1742423460000,"open":0.51021,"high":0.51021,"low":0.51005,"close":0.5101,"volume":66.69000244140625},{"timestamp":1742423520000,"open":0.51011,"high":0.51013,"low":0.51007,"close":0.51013,"volume":16.31999969482422},{"timestamp":1742423580000,"open":0.51014,"high":0.51015,"low":0.51012,"close":0.51013,"volume":6},{"timestamp":1742423640000,"open":0.51012,"high":0.51013,"low":0.51007,"close":0.51007,"volume":6},{"timestamp":1742423700000,"open":0.51009,"high":0.5101,"low":0.51007,"close":0.5101,"volume":10.800000190734863},{"timestamp":1742423760000,"open":0.5101,"high":0.5101,"low":0.51003,"close":0.51006,"volume":12},{"timestamp":1742423820000,"open":0.51009,"high":0.51011,"low":0.51008,"close":0.51008,"volume":12},{"timestamp":1742423880000,"open":0.51007,"high":0.51013,"low":0.51007,"close":0.51007,"volume":15.600000381469727},{"timestamp":1742423940000,"open":0.51008,"high":0.5101,"low":0.51006,"close":0.51006,"volume":10.800000190734863},{"timestamp":1742424000000,"open":0.51008,"high":0.51017,"low":0.51008,"close":0.51009,"volume":18},{"timestamp":1742424060000,"open":0.5101,"high":0.51011,"low":0.51008,"close":0.51008,"volume":7.199999809265137},{"timestamp":1742424120000,"open":0.51006,"high":0.51009,"low":0.51005,"close":0.51007,"volume":19.200000762939453},{"timestamp":1742424180000,"open":0.51009,"high":0.51012,"low":0.51007,"close":0.51012,"volume":8.399999618530273},{"timestamp":1742424240000,"open":0.51013,"high":0.51013,"low":0.51006,"close":0.51006,"volume":9.600000381469727},{"timestamp":1742424300000,"open":0.51007,"high":0.5101,"low":0.51006,"close":0.5101,"volume":8.520000457763672},{"timestamp":1742424360000,"open":0.51011,"high":0.51015,"low":0.51009,"close":0.51013,"volume":8.399999618530273},{"timestamp":1742424420000,"open":0.51011,"high":0.51021,"low":0.51011,"close":0.51021,"volume":9.720000267028809},{"timestamp":1742424480000,"open":0.5102,"high":0.51021,"low":0.5102,"close":0.5102,"volume":3.5999999046325684},{"timestamp":1742424540000,"open":0.51021,"high":0.51022,"low":0.51019,"close":0.51019,"volume":9.600000381469727},{"timestamp":1742424600000,"open":0.51018,"high":0.51021,"low":0.51018,"close":0.51019,"volume":9.600000381469727},{"timestamp":1742424660000,"open":0.5102,"high":0.51021,"low":0.51014,"close":0.51014,"volume":10.800000190734863},{"timestamp":1742424720000,"open":0.51016,"high":0.51016,"low":0.51005,"close":0.51005,"volume":12},{"timestamp":1742424780000,"open":0.51005,"high":0.51005,"low":0.50999,"close":0.51002,"volume":9.600000381469727},{"timestamp":1742424840000,"open":0.51003,"high":0.51006,"low":0.51002,"close":0.51004,"volume":10.199999809265137},{"timestamp":1742424900000,"open":0.51003,"high":0.51004,"low":0.50996,"close":0.50996,"volume":10.5600004196167},{"timestamp":1742424960000,"open":0.50998,"high":0.50998,"low":0.50994,"close":0.50995,"volume":7.440000057220459},{"timestamp":1742425020000,"open":0.50996,"high":0.50996,"low":0.50993,"close":0.50994,"volume":9.600000381469727},{"timestamp":1742425080000,"open":0.5099,"high":0.50991,"low":0.50982,"close":0.50982,"volume":40.68000030517578},{"timestamp":1742425140000,"open":0.5098,"high":0.50983,"low":0.50976,"close":0.50977,"volume":40.439998626708984},{"timestamp":1742425200000,"open":0.5098,"high":0.50997,"low":0.50979,"close":0.50993,"volume":55.68000030517578},{"timestamp":1742425260000,"open":0.50994,"high":0.50998,"low":0.50992,"close":0.50992,"volume":58.20000076293945},{"timestamp":1742425320000,"open":0.50994,"high":0.50994,"low":0.50984,"close":0.50985,"volume":47.15999984741211},{"timestamp":1742425380000,"open":0.50985,"high":0.50991,"low":0.50985,"close":0.50989,"volume":33.599998474121094},{"timestamp":1742425440000,"open":0.5099,"high":0.5099,"low":0.50983,"close":0.50987,"volume":74.16000366210938},{"timestamp":1742425500000,"open":0.50988,"high":0.50993,"low":0.50986,"close":0.50992,"volume":34.20000076293945},{"timestamp":1742425560000,"open":0.50992,"high":0.50996,"low":0.50987,"close":0.50994,"volume":69.72000122070312},{"timestamp":1742425620000,"open":0.50993,"high":0.50996,"low":0.5099,"close":0.50991,"volume":49.20000076293945},{"timestamp":1742425680000,"open":0.5099,"high":0.50992,"low":0.50988,"close":0.50992,"volume":34.91999816894531},{"timestamp":1742425740000,"open":0.50991,"high":0.50991,"low":0.50983,"close":0.50985,"volume":42},{"timestamp":1742425800000,"open":0.50984,"high":0.50991,"low":0.50984,"close":0.50991,"volume":36.47999954223633},{"timestamp":1742425860000,"open":0.50991,"high":0.50993,"low":0.50986,"close":0.50987,"volume":33.119998931884766},{"timestamp":1742425920000,"open":0.50987,"high":0.50989,"low":0.50987,"close":0.50989,"volume":16.799999237060547},{"timestamp":1742425980000,"open":0.50987,"high":0.50988,"low":0.50976,"close":0.50977,"volume":30.600000381469727},{"timestamp":1742426040000,"open":0.50978,"high":0.50981,"low":0.50975,"close":0.50977,"volume":41.400001525878906},{"timestamp":1742426100000,"open":0.50978,"high":0.50984,"low":0.50977,"close":0.50982,"volume":31.799999237060547},{"timestamp":1742426160000,"open":0.50982,"high":0.50983,"low":0.50974,"close":0.50975,"volume":43.20000076293945},{"timestamp":1742426220000,"open":0.50975,"high":0.50977,"low":0.50974,"close":0.50974,"volume":21.600000381469727},{"timestamp":1742426280000,"open":0.50974,"high":0.50976,"low":0.50969,"close":0.50971,"volume":31.200000762939453},{"timestamp":1742426340000,"open":0.50969,"high":0.50974,"low":0.50969,"close":0.50974,"volume":9},{"timestamp":1742426400000,"open":0.50975,"high":0.50976,"low":0.50972,"close":0.50973,"volume":7.199999809265137},{"timestamp":1742426460000,"open":0.50971,"high":0.50974,"low":0.5097,"close":0.50974,"volume":5.400000095367432},{"timestamp":1742426520000,"open":0.50972,"high":0.50975,"low":0.50972,"close":0.50974,"volume":9},{"timestamp":1742426580000,"open":0.50976,"high":0.50976,"low":0.50973,"close":0.50973,"volume":9.119999885559082},{"timestamp":1742426640000,"open":0.50975,"high":0.50975,"low":0.5097,"close":0.50973,"volume":21.959999084472656},{"timestamp":1742426700000,"open":0.50973,"high":0.5098,"low":0.50973,"close":0.5098,"volume":31.799999237060547},{"timestamp":1742426760000,"open":0.50979,"high":0.50979,"low":0.50975,"close":0.50976,"volume":10.800000190734863},{"timestamp":1742426820000,"open":0.50979,"high":0.50979,"low":0.50974,"close":0.50975,"volume":15},{"timestamp":1742426880000,"open":0.50976,"high":0.50978,"low":0.50974,"close":0.50974,"volume":21.600000381469727},{"timestamp":1742426940000,"open":0.50975,"high":0.50979,"low":0.50972,"close":0.50977,"volume":23.399999618530273},{"timestamp":1742427000000,"open":0.50977,"high":0.50977,"low":0.50972,"close":0.50973,"volume":27},{"timestamp":1742427060000,"open":0.50972,"high":0.50975,"low":0.50967,"close":0.50967,"volume":31.200000762939453},{"timestamp":1742427120000,"open":0.50966,"high":0.50968,"low":0.50961,"close":0.50964,"volume":21},{"timestamp":1742427180000,"open":0.50964,"high":0.50966,"low":0.50963,"close":0.50964,"volume":19.799999237060547},{"timestamp":1742427240000,"open":0.50965,"high":0.50969,"low":0.50965,"close":0.50966,"volume":33.45000076293945},{"timestamp":1742427300000,"open":0.50966,"high":0.50966,"low":0.50962,"close":0.50965,"volume":24.450000762939453},{"timestamp":1742427360000,"open":0.50964,"high":0.50966,"low":0.50962,"close":0.50963,"volume":24.899999618530273},{"timestamp":1742427420000,"open":0.50962,"high":0.50972,"low":0.50962,"close":0.50969,"volume":24.299999237060547},{"timestamp":1742427480000,"open":0.50969,"high":0.50974,"low":0.50968,"close":0.50974,"volume":32.54999923706055},{"timestamp":1742427540000,"open":0.50971,"high":0.50984,"low":0.50971,"close":0.50981,"volume":37.04999923706055},{"timestamp":1742427600000,"open":0.5098,"high":0.50985,"low":0.50979,"close":0.50983,"volume":46.13999938964844},{"timestamp":1742427660000,"open":0.50983,"high":0.50989,"low":0.5098,"close":0.50987,"volume":40.22999954223633},{"timestamp":1742427720000,"open":0.50988,"high":0.50988,"low":0.50983,"close":0.50985,"volume":35.880001068115234},{"timestamp":1742427780000,"open":0.50984,"high":0.50985,"low":0.50981,"close":0.50985,"volume":35.099998474121094},{"timestamp":1742427840000,"open":0.50987,"high":0.5099,"low":0.50986,"close":0.50988,"volume":10.800000190734863},{"timestamp":1742427900000,"open":0.50987,"high":0.50991,"low":0.50987,"close":0.50989,"volume":26.700000762939453},{"timestamp":1742427960000,"open":0.5099,"high":0.50995,"low":0.5099,"close":0.50993,"volume":34.5},{"timestamp":1742428020000,"open":0.50992,"high":0.50993,"low":0.50985,"close":0.50985,"volume":35.099998474121094},{"timestamp":1742428080000,"open":0.50986,"high":0.50992,"low":0.50985,"close":0.5099,"volume":36.599998474121094},{"timestamp":1742428140000,"open":0.50989,"high":0.5099,"low":0.50985,"close":0.50987,"volume":31.350000381469727},{"timestamp":1742428200000,"open":0.50986,"high":0.50991,"low":0.50985,"close":0.5099,"volume":30.450000762939453},{"timestamp":1742428260000,"open":0.5099,"high":0.51002,"low":0.5099,"close":0.51002,"volume":44.849998474121094},{"timestamp":1742428320000,"open":0.51001,"high":0.51005,"low":0.51001,"close":0.51003,"volume":27.360000610351562},{"timestamp":1742428380000,"open":0.51005,"high":0.51006,"low":0.51,"close":0.51001,"volume":25.829999923706055},{"timestamp":1742428440000,"open":0.51,"high":0.51011,"low":0.51,"close":0.51011,"volume":12.600000381469727},{"timestamp":1742428500000,"open":0.51009,"high":0.5101,"low":0.51008,"close":0.5101,"volume":9.600000381469727},{"timestamp":1742428560000,"open":0.51009,"high":0.51013,"low":0.51007,"close":0.51012,"volume":28.350000381469727},{"timestamp":1742428620000,"open":0.51011,"high":0.51014,"low":0.5101,"close":0.51013,"volume":18.239999771118164},{"timestamp":1742428680000,"open":0.51013,"high":0.51016,"low":0.51007,"close":0.51007,"volume":20.43000030517578},{"timestamp":1742428740000,"open":0.51008,"high":0.51008,"low":0.50998,"close":0.50998,"volume":44.310001373291016}]