[{"timestamp":1742342400000,"open":0.58177,"high":0.58179,"low":0.58166,"close":0.58169,"volume":60.29999923706055},{"timestamp":1742342460000,"open":0.58167,"high":0.58174,"low":0.58167,"close":0.58168,"volume":136.4199981689453},{"timestamp":1742342520000,"open":0.58169,"high":0.58173,"low":0.58169,"close":0.58171,"volume":13.5},{"timestamp":1742342580000,"open":0.58169,"high":0.58172,"low":0.58167,"close":0.5817,"volume":42.970001220703125},{"timestamp":1742342640000,"open":0.58171,"high":0.58171,"low":0.58168,"close":0.58168,"volume":7.199999809265137},{"timestamp":1742342700000,"open":0.58171,"high":0.58172,"low":0.5816,"close":0.5817,"volume":54.45000076293945},{"timestamp":1742342760000,"open":0.58168,"high":0.58171,"low":0.58167,"close":0.58169,"volume":49.5},{"timestamp":1742342820000,"open":0.58169,"high":0.58173,"low":0.58169,"close":0.58173,"volume":9.600000381469727},{"timestamp":1742342880000,"open":0.58172,"high":0.58173,"low":0.58171,"close":0.58171,"volume":21.299999237060547},{"timestamp":1742342940000,"open":0.58172,"high":0.58176,"low":0.58171,"close":0.58172,"volume":44.099998474121094},{"timestamp":1742343000000,"open":0.58169,"high":0.5817,"low":0.58162,"close":0.58164,"volume":41.70000076293945},{"timestamp":1742343060000,"open":0.58164,"high":0.58167,"low":0.58164,"close":0.58167,"volume":14.100000381469727},{"timestamp":1742343120000,"open":0.58167,"high":0.58172,"low":0.58167,"close":0.58172,"volume":17.25},{"timestamp":1742343180000,"open":0.58172,"high":0.58174,"low":0.5817,"close":0.58172,"volume":48.45000076293945},{"timestamp":1742343240000,"open":0.5817,"high":0.58171,"low":0.58169,"close":0.58169,"volume":44.400001525878906},{"timestamp":1742343300000,"open":0.58167,"high":0.58171,"low":0.58164,"close":0.5817,"volume":27.450000762939453},{"timestamp":1742343360000,"open":0.58172,"high":0.58172,"low":0.58169,"close":0.58169,"volume":34.95000076293945},{"timestamp":1742343420000,"open":0.58168,"high":0.58178,"low":0.58168,"close":0.58178,"volume":16.200000762939453},{"timestamp":1742343480000,"open":0.58176,"high":0.58178,"low":0.58174,"close":0.58177,"volume":22.200000762939453},{"timestamp":1742343540000,"open":0.58176,"high":0.58179,"low":0.58174,"close":0.58176,"volume":23.549999237060547},{"timestamp":1742343600000,"open":0.58178,"high":0.58181,"low":0.58176,"close":0.58176,"volume":22.799999237060547},{"timestamp":1742343660000,"open":0.58175,"high":0.58176,"low":0.5817,"close":0.58171,"volume":54.45000076293945},{"timestamp":1742343720000,"open":0.58173,"high":0.58183,"low":0.58173,"close":0.58178,"volume":62.400001525878906},{"timestamp":1742343780000,"open":0.5818,"high":0.58181,"low":0.58179,"close":0.58181,"volume":20.850000381469727},{"timestamp":1742343840000,"open":0.58181,"high":0.58188,"low":0.58181,"close":0.58188,"volume":22.200000762939453},{"timestamp":1742343900000,"open":0.5819,"high":0.5819,"low":0.58185,"close":0.5819,"volume":40.5},{"timestamp":1742343960000,"open":0.58188,"high":0.58188,"low":0.58187,"close":0.58187,"volume":43.79999923706055},{"timestamp":1742344020000,"open":0.58187,"high":0.58187,"low":0.58179,"close":0.58186,"volume":65.8499984741211},{"timestamp":1742344080000,"open":0.58189,"high":0.58189,"low":0.58188,"close":0.58188,"volume":2.4000000953674316},{"timestamp":1742344140000,"open":0.58187,"high":0.58187,"low":0.58183,"close":0.58184,"volume":12},{"timestamp":1742344200000,"open":0.58182,"high":0.58182,"low":0.58182,"close":0.58182,"volume":1.2000000476837158},{"timestamp":1742344260000,"open":0.58182,"high":0.58186,"low":0.58179,"close":0.58179,"volume":41.70000076293945},{"timestamp":1742344320000,"open":0.58177,"high":0.5818,"low":0.58174,"close":0.58175,"volume":52.79999923706055},{"timestamp":1742344380000,"open":0.58172,"high":0.58172,"low":0.58165,"close":0.58166,"volume":45.900001525878906},{"timestamp":1742344440000,"open":0.58165,"high":0.58173,"low":0.58165,"close":0.58173,"volume":31.799999237060547},{"timestamp":1742344500000,"open":0.58171,"high":0.58177,"low":0.5817,"close":0.58177,"volume":40.79999923706055},{"timestamp":1742344560000,"open":0.58178,"high":0.58178,"low":0.58171,"close":0.58172,"volume":120},{"timestamp":1742344620000,"open":0.58172,"high":0.58175,"low":0.58171,"close":0.58172,"volume":198},{"timestamp":1742344680000,"open":0.58171,"high":0.58171,"low":0.58166,"close":0.5817,"volume":59.54999923706055},{"timestamp":1742344740000,"open":0.5817,"high":0.58173,"low":0.58168,"close":0.58171,"volume":146.85000610351562},{"timestamp":1742344800000,"open":0.5817,"high":0.58171,"low":0.58168,"close":0.58169,"volume":67.94999694824219},{"timestamp":1742344860000,"open":0.5817,"high":0.58173,"low":0.58167,"close":0.58168,"volume":92.4000015258789},{"timestamp":1742344920000,"open":0.5817,"high":0.58171,"low":0.58168,"close":0.58169,"volume":130.0500030517578},{"timestamp":1742344980000,"open":0.58168,"high":0.58169,"low":0.58164,"close":0.58165,"volume":157.35000610351562},{"timestamp":1742345040000,"open":0.58166,"high":0.58166,"low":0.58163,"close":0.58163,"volume":109.6500015258789},{"timestamp":1742345100000,"open":0.58163,"high":0.58165,"low":0.58163,"close":0.58164,"volume":58.959999084472656},{"timestamp":1742345160000,"open":0.58163,"high":0.58163,"low":0.58159,"close":0.58161,"volume":115.3499984741211},{"timestamp":1742345220000,"open":0.5816,"high":0.5816,"low":0.5815,"close":0.58151,"volume":117.1500015258789},{"timestamp":1742345280000,"open":0.58151,"high":0.58152,"low":0.58149,"close":0.5815,"volume":35.099998474121094},{"timestamp":1742345340000,"open":0.5815,"high":0.58158,"low":0.58149,"close":0.58156,"volume":56.25},{"timestamp":1742345400000,"open":0.58155,"high":0.58161,"low":0.58155,"close":0.5816,"volume":50.099998474121094},{"timestamp":1742345460000,"open":0.58161,"high":0.58164,"low":0.58159,"close":0.58162,"volume":88.6500015258789},{"timestamp":1742345520000,"open":0.58164,"high":0.58174,"low":0.58164,"close":0.5817,"volume":93.30000305175781},{"timestamp":1742345580000,"open":0.5817,"high":0.58175,"low":0.58169,"close":0.5817,"volume":66.9000015258789},{"timestamp":1742345640000,"open":0.58168,"high":0.58176,"low":0.58165,"close":0.58171,"volume":86.55000305175781},{"timestamp":1742345700000,"open":0.58172,"high":0.58172,"low":0.58153,"close":0.58154,"volume":63.150001525878906},{"timestamp":1742345760000,"open":0.58154,"high":0.58159,"low":0.58152,"close":0.58155,"volume":54.599998474121094},{"timestamp":1742345820000,"open":0.58155,"high":0.58156,"low":0.5815,"close":0.5815,"volume":29.100000381469727},{"timestamp":1742345880000,"open":0.5815,"high":0.58162,"low":0.5815,"close":0.58161,"volume":26.399999618530273},{"timestamp":1742345940000,"open":0.58161,"high":0.58166,"low":0.58158,"close":0.58158,"volume":43.79999923706055},{"timestamp":1742346000000,"open":0.58159,"high":0.58164,"low":0.58158,"close":0.58161,"volume":13.199999809265137},{"timestamp":1742346060000,"open":0.58159,"high":0.5816,"low":0.58151,"close":0.58154,"volume":59.54999923706055},{"timestamp":1742346120000,"open":0.58154,"high":0.58154,"low":0.58148,"close":0.58148,"volume":11.850000381469727},{"timestamp":1742346180000,"open":0.5815,"high":0.58154,"low":0.5815,"close":0.58152,"volume":21.600000381469727},{"timestamp":1742346240000,"open":0.58151,"high":0.58155,"low":0.5815,"close":0.58153,"volume":102.1500015258789},{"timestamp":1742346300000,"open":0.58152,"high":0.58156,"low":0.5815,"close":0.58156,"volume":132.60000610351562},{"timestamp":1742346360000,"open":0.58155,"high":0.58157,"low":0.58151,"close":0.58151,"volume":54.150001525878906},{"timestamp":1742346420000,"open":0.58152,"high":0.58155,"low":0.5815,"close":0.58155,"volume":71.0999984741211},{"timestamp":1742346480000,"open":0.58153,"high":0.58158,"low":0.58153,"close":0.58156,"volume":23.700000762939453},{"timestamp":1742346540000,"open":0.58156,"high":0.58161,"low":0.58154,"close":0.58157,"volume":28.799999237060547},{"timestamp":1742346600000,"open":0.58159,"high":0.58161,"low":0.58157,"close":0.58158,"volume":16.200000762939453},{"timestamp":1742346660000,"open":0.58158,"high":0.58159,"low":0.58156,"close":0.58158,"volume":23.850000381469727},{"timestamp":1742346720000,"open":0.58156,"high":0.58156,"low":0.58138,"close":0.58138,"volume":59.54999923706055},{"timestamp":1742346780000,"open":0.58137,"high":0.58139,"low":0.5813,"close":0.5813,"volume":134.39999389648438},{"timestamp":1742346840000,"open":0.5813,"high":0.58131,"low":0.58129,"close":0.5813,"volume":48.75},{"timestamp":1742346900000,"open":0.58131,"high":0.58143,"low":0.58131,"close":0.58142,"volume":16.200000762939453},{"timestamp":1742346960000,"open":0.58139,"high":0.58144,"low":0.58136,"close":0.58142,"volume":36.75},{"timestamp":1742347020000,"open":0.58142,"high":0.58142,"low":0.58138,"close":0.58142,"volume":50.25},{"timestamp":1742347080000,"open":0.58141,"high":0.58142,"low":0.58139,"close":0.58141,"volume":14.850000381469727},{"timestamp":1742347140000,"open":0.5814,"high":0.5814,"low":0.58131,"close":0.58131,"volume":38.25},{"timestamp":1742347200000,"open":0.58129,"high":0.58129,"low":0.58127,"close":0.58127,"volume":92.8499984741211},{"timestamp":1742347260000,"open":0.58127,"high":0.58128,"low":0.58123,"close":0.58127,"volume":117.30000305175781},{"timestamp":1742347320000,"open":0.58128,"high":0.58132,"low":0.58125,"close":0.58126,"volume":58.79999923706055},{"timestamp":1742347380000,"open":0.58124,"high":0.58127,"low":0.58124,"close":0.58125,"volume":207},{"timestamp":1742347440000,"open":0.58124,"high":0.58131,"low":0.58124,"close":0.5813,"volume":170.5500030517578},{"timestamp":1742347500000,"open":0.5813,"high":0.58137,"low":0.5813,"close":0.58136,"volume":86.8499984741211},{"timestamp":1742347560000,"open":0.58137,"high":0.58138,"low":0.58137,"close":0.58138,"volume":38.54999923706055},{"timestamp":1742347620000,"open":0.58139,"high":0.58145,"low":0.58139,"close":0.58143,"volume":53.400001525878906},{"timestamp":1742347680000,"open":0.58142,"high":0.58153,"low":0.58141,"close":0.58153,"volume":55.79999923706055},{"timestamp":1742347740000,"open":0.58151,"high":0.58151,"low":0.58149,"close":0.58149,"volume":52.04999923706055},{"timestamp":1742347800000,"open":0.58147,"high":0.58148,"low":0.58141,"close":0.58144,"volume":111.30000305175781},{"timestamp":1742347860000,"open":0.58145,"high":0.58145,"low":0.58136,"close":0.58137,"volume":85.3499984741211},{"timestamp":1742347920000,"open":0.58137,"high":0.58142,"low":0.58137,"close":0.5814,"volume":108.5999984741211},{"timestamp":1742347980000,"open":0.5814,"high":0.58148,"low":0.58137,"close":0.58147,"volume":82.05000305175781},{"timestamp":1742348040000,"open":0.58146,"high":0.58148,"low":0.5814,"close":0.58142,"volume":42.75},{"timestamp":1742348100000,"open":0.58142,"high":0.58147,"low":0.5814,"close":0.58144,"volume":145.0500030517578},{"timestamp":1742348160000,"open":0.58145,"high":0.58146,"low":0.58137,"close":0.58137,"volume":147.14999389648438},{"timestamp":1742348220000,"open":0.58138,"high":0.58139,"low":0.58126,"close":0.58128,"volume":129.60000610351562},{"timestamp":1742348280000,"open":0.5813,"high":0.58135,"low":0.58127,"close":0.58134,"volume":84.44999694824219},{"timestamp":1742348340000,"open":0.58134,"high":0.58134,"low":0.58121,"close":0.58124,"volume":117.75},{"timestamp":1742348400000,"open":0.58122,"high":0.5813,"low":0.58121,"close":0.5813,"volume":116.55000305175781},{"timestamp":1742348460000,"open":0.58134,"high":0.58136,"low":0.58134,"close":0.58134,"volume":55.79999923706055},{"timestamp":1742348520000,"open":0.58134,"high":0.58137,"low":0.58131,"close":0.58131,"volume":36.45000076293945},{"timestamp":1742348580000,"open":0.58131,"high":0.58137,"low":0.58131,"close":0.58137,"volume":40.95000076293945},{"timestamp":1742348640000,"open":0.58136,"high":0.58145,"low":0.58136,"close":0.58139,"volume":96.44999694824219},{"timestamp":1742348700000,"open":0.58139,"high":0.58141,"low":0.58136,"close":0.58141,"volume":55.95000076293945},{"timestamp":1742348760000,"open":0.58143,"high":0.58148,"low":0.58143,"close":0.58147,"volume":48.599998474121094},{"timestamp":1742348820000,"open":0.58145,"high":0.58145,"low":0.58131,"close":0.58131,"volume":23.549999237060547},{"timestamp":1742348880000,"open":0.58132,"high":0.58135,"low":0.58124,"close":0.5813,"volume":46.20000076293945},{"timestamp":1742348940000,"open":0.5813,"high":0.5814,"low":0.5813,"close":0.58134,"volume":31.200000762939453},{"timestamp":1742349000000,"open":0.58135,"high":0.58135,"low":0.58134,"close":0.58134,"volume":15.600000381469727},{"timestamp":1742349060000,"open":0.58135,"high":0.58137,"low":0.58134,"close":0.58134,"volume":10.199999809265137},{"timestamp":1742349120000,"open":0.58135,"high":0.58141,"low":0.58135,"close":0.58141,"volume":25.799999237060547},{"timestamp":1742349180000,"open":0.58141,"high":0.58141,"low":0.5814,"close":0.5814,"volume":7.800000190734863},{"timestamp":1742349240000,"open":0.58139,"high":0.58139,"low":0.58134,"close":0.58136,"volume":59.25},{"timestamp":1742349300000,"open":0.58137,"high":0.5814,"low":0.58132,"close":0.58136,"volume":38.400001525878906},{"timestamp":1742349360000,"open":0.58139,"high":0.5814,"low":0.58137,"close":0.58138,"volume":16.649999618530273},{"timestamp":1742349420000,"open":0.58139,"high":0.58142,"low":0.58138,"close":0.58141,"volume":26.100000381469727},{"timestamp":1742349480000,"open":0.58143,"high":0.58143,"low":0.58134,"close":0.58137,"volume":29.399999618530273},{"timestamp":1742349540000,"open":0.58139,"high":0.5814,"low":0.58133,"close":0.58134,"volume":45},{"timestamp":1742349600000,"open":0.58136,"high":0.5814,"low":0.5813,"close":0.58132,"volume":89.8499984741211},{"timestamp":1742349660000,"open":0.58129,"high":0.58132,"low":0.58125,"close":0.5813,"volume":52.20000076293945},{"timestamp":1742349720000,"open":0.58132,"high":0.58132,"low":0.58125,"close":0.58127,"volume":67.05000305175781},{"timestamp":1742349780000,"open":0.58124,"high":0.58132,"low":0.58124,"close":0.58127,"volume":73.94999694824219},{"timestamp":1742349840000,"open":0.58126,"high":0.58129,"low":0.58126,"close":0.58126,"volume":34.95000076293945},{"timestamp":1742349900000,"open":0.58127,"high":0.58133,"low":0.58126,"close":0.58127,"volume":52.79999923706055},{"timestamp":1742349960000,"open":0.58129,"high":0.5813,"low":0.58127,"close":0.58128,"volume":44.54999923706055},{"timestamp":1742350020000,"open":0.58127,"high":0.58136,"low":0.58127,"close":0.58136,"volume":46.650001525878906},{"timestamp":1742350080000,"open":0.58137,"high":0.58143,"low":0.58136,"close":0.58141,"volume":150.14999389648438},{"timestamp":1742350140000,"open":0.58142,"high":0.58147,"low":0.58139,"close":0.58142,"volume":48.150001525878906},{"timestamp":1742350200000,"open":0.58143,"high":0.58148,"low":0.58142,"close":0.58146,"volume":25.950000762939453},{"timestamp":1742350260000,"open":0.58145,"high":0.58148,"low":0.58144,"close":0.58145,"volume":23.700000762939453},{"timestamp":1742350320000,"open":0.58144,"high":0.58153,"low":0.58144,"close":0.58149,"volume":60.45000076293945},{"timestamp":1742350380000,"open":0.58151,"high":0.58158,"low":0.5815,"close":0.58152,"volume":78.44999694824219},{"timestamp":1742350440000,"open":0.58153,"high":0.58153,"low":0.58145,"close":0.58147,"volume":48.599998474121094},{"timestamp":1742350500000,"open":0.58148,"high":0.5815,"low":0.58146,"close":0.58146,"volume":32.54999923706055},{"timestamp":1742350560000,"open":0.58147,"high":0.58151,"low":0.58145,"close":0.58151,"volume":51.900001525878906},{"timestamp":1742350620000,"open":0.58151,"high":0.58153,"low":0.58146,"close":0.58148,"volume":43.650001525878906},{"timestamp":1742350680000,"open":0.58149,"high":0.58156,"low":0.58149,"close":0.58156,"volume":84.75},{"timestamp":1742350740000,"open":0.58155,"high":0.58156,"low":0.58152,"close":0.58152,"volume":43.349998474121094},{"timestamp":1742350800000,"open":0.58151,"high":0.58155,"low":0.5815,"close":0.58155,"volume":23.100000381469727},{"timestamp":1742350860000,"open":0.58156,"high":0.58166,"low":0.58154,"close":0.58164,"volume":73.94999694824219},{"timestamp":1742350920000,"open":0.58164,"high":0.58165,"low":0.58159,"close":0.5816,"volume":65.25},{"timestamp":1742350980000,"open":0.58159,"high":0.58159,"low":0.58149,"close":0.58151,"volume":40.27000045776367},{"timestamp":1742351040000,"open":0.58154,"high":0.58158,"low":0.58154,"close":0.58158,"volume":8.699999809265137},{"timestamp":1742351100000,"open":0.58157,"high":0.58162,"low":0.58153,"close":0.58159,"volume":45.75},{"timestamp":1742351160000,"open":0.58161,"high":0.58161,"low":0.58149,"close":0.5815,"volume":58.04999923706055},{"timestamp":1742351220000,"open":0.58149,"high":0.58157,"low":0.58149,"close":0.58155,"volume":48.45000076293945},{"timestamp":1742351280000,"open":0.58156,"high":0.58158,"low":0.58155,"close":0.58157,"volume":17.549999237060547},{"timestamp":1742351340000,"open":0.58156,"high":0.58156,"low":0.5815,"close":0.58151,"volume":98.0999984741211},{"timestamp":1742351400000,"open":0.58152,"high":0.5816,"low":0.58152,"close":0.58153,"volume":82.05000305175781},{"timestamp":1742351460000,"open":0.58153,"high":0.58155,"low":0.5815,"close":0.58153,"volume":60.150001525878906},{"timestamp":1742351520000,"open":0.58155,"high":0.58163,"low":0.58154,"close":0.5816,"volume":55.349998474121094},{"timestamp":1742351580000,"open":0.58161,"high":0.58167,"low":0.58159,"close":0.58165,"volume":47.099998474121094},{"timestamp":1742351640000,"open":0.58166,"high":0.5817,"low":0.58164,"close":0.58168,"volume":87.44999694824219},{"timestamp":1742351700000,"open":0.58167,"high":0.5817,"low":0.58164,"close":0.58168,"volume":66.5999984741211},{"timestamp":1742351760000,"open":0.58169,"high":0.58173,"low":0.58166,"close":0.58168,"volume":55.650001525878906},{"timestamp":1742351820000,"open":0.58168,"high":0.58176,"low":0.58168,"close":0.58173,"volume":54.75},{"timestamp":1742351880000,"open":0.58172,"high":0.58175,"low":0.58172,"close":0.58175,"volume":20.100000381469727},{"timestamp":1742351940000,"open":0.58174,"high":0.58181,"low":0.58174,"close":0.58178,"volume":34.5},{"timestamp":1742352000000,"open":0.58179,"high":0.58183,"low":0.58173,"close":0.58173,"volume":43.04999923706055},{"timestamp":1742352060000,"open":0.58174,"high":0.58177,"low":0.58163,"close":0.58169,"volume":66.44999694824219},{"timestamp":1742352120000,"open":0.58169,"high":0.58172,"low":0.58166,"close":0.58172,"volume":63.29999923706055},{"timestamp":1742352180000,"open":0.58174,"high":0.58174,"low":0.58166,"close":0.58166,"volume":34.349998474121094},{"timestamp":1742352240000,"open":0.58166,"high":0.58169,"low":0.58166,"close":0.58167,"volume":59.099998474121094},{"timestamp":1742352300000,"open":0.58169,"high":0.58175,"low":0.58167,"close":0.58172,"volume":56.25},{"timestamp":1742352360000,"open":0.58174,"high":0.58174,"low":0.58167,"close":0.58168,"volume":89.0199966430664},{"timestamp":1742352420000,"open":0.58168,"high":0.58168,"low":0.58166,"close":0.58166,"volume":4.050000190734863},{"timestamp":1742352480000,"open":0.58165,"high":0.5817,"low":0.58162,"close":0.58168,"volume":83.83000183105469},{"timestamp":1742352540000,"open":0.5817,"high":0.58172,"low":0.58167,"close":0.5817,"volume":77.30999755859375},{"timestamp":1742352600000,"open":0.58169,"high":0.58173,"low":0.58167,"close":0.58167,"volume":55.720001220703125},{"timestamp":1742352660000,"open":0.58168,"high":0.58171,"low":0.58165,"close":0.58166,"volume":62.70000076293945},{"timestamp":1742352720000,"open":0.58165,"high":0.58165,"low":0.58161,"close":0.58162,"volume":47.16999816894531},{"timestamp":1742352780000,"open":0.58163,"high":0.58167,"low":0.58161,"close":0.58162,"volume":175.17999267578125},{"timestamp":1742352840000,"open":0.58163,"high":0.58164,"low":0.58157,"close":0.58159,"volume":145.64999389648438},{"timestamp":1742352900000,"open":0.58159,"high":0.58159,"low":0.58155,"close":0.58157,"volume":65.8499984741211},{"timestamp":1742352960000,"open":0.58158,"high":0.58158,"low":0.5815,"close":0.58157,"volume":65.8499984741211},{"timestamp":1742353020000,"open":0.58158,"high":0.58158,"low":0.58152,"close":0.58153,"volume":60.29999923706055},{"timestamp":1742353080000,"open":0.58153,"high":0.58157,"low":0.58152,"close":0.58157,"volume":16.200000762939453},{"timestamp":1742353140000,"open":0.58157,"high":0.58158,"low":0.58154,"close":0.58155,"volume":29.100000381469727},{"timestamp":1742353200000,"open":0.58155,"high":0.58157,"low":0.58155,"close":0.58156,"volume":23.850000381469727},{"timestamp":1742353260000,"open":0.58157,"high":0.58158,"low":0.58151,"close":0.58156,"volume":49.349998474121094},{"timestamp":1742353320000,"open":0.58157,"high":0.58158,"low":0.58157,"close":0.58158,"volume":3.5999999046325684},{"timestamp":1742353380000,"open":0.58158,"high":0.58158,"low":0.58154,"close":0.58154,"volume":20.850000381469727},{"timestamp":1742353440000,"open":0.58156,"high":0.58161,"low":0.58156,"close":0.58156,"volume":19.049999237060547},{"timestamp":1742353500000,"open":0.58157,"high":0.58162,"low":0.58157,"close":0.5816,"volume":20.700000762939453},{"timestamp":1742353560000,"open":0.58162,"high":0.58162,"low":0.58158,"close":0.58162,"volume":31.5},{"timestamp":1742353620000,"open":0.58165,"high":0.58165,"low":0.58155,"close":0.58155,"volume":46.04999923706055},{"timestamp":1742353680000,"open":0.58156,"high":0.58158,"low":0.58155,"close":0.58156,"volume":17.700000762939453},{"timestamp":1742353740000,"open":0.58155,"high":0.58158,"low":0.5815,"close":0.58155,"volume":82.94999694824219},{"timestamp":1742353800000,"open":0.58155,"high":0.58156,"low":0.58148,"close":0.58148,"volume":56.25},{"timestamp":1742353860000,"open":0.5815,"high":0.58151,"low":0.58145,"close":0.58146,"volume":58.5},{"timestamp":1742353920000,"open":0.58144,"high":0.58148,"low":0.58144,"close":0.58146,"volume":22.5},{"timestamp":1742353980000,"open":0.58148,"high":0.58149,"low":0.58144,"close":0.58144,"volume":16.5},{"timestamp":1742354040000,"open":0.58145,"high":0.58145,"low":0.58138,"close":0.5814,"volume":36},{"timestamp":1742354100000,"open":0.58139,"high":0.58142,"low":0.58131,"close":0.58131,"volume":33.599998474121094},{"timestamp":1742354160000,"open":0.58132,"high":0.58132,"low":0.58125,"close":0.58126,"volume":50.25},{"timestamp":1742354220000,"open":0.58125,"high":0.58129,"low":0.58125,"close":0.58126,"volume":16.200000762939453},{"timestamp":1742354280000,"open":0.58127,"high":0.58129,"low":0.58126,"close":0.58128,"volume":19.950000762939453},{"timestamp":1742354400000,"open":0.58126,"high":0.58126,"low":0.58117,"close":0.58117,"volume":21},{"timestamp":1742354460000,"open":0.58115,"high":0.58116,"low":0.58111,"close":0.58113,"volume":14.850000381469727},{"timestamp":1742354580000,"open":0.58114,"high":0.58115,"low":0.5811,"close":0.58115,"volume":13.5},{"timestamp":1742354640000,"open":0.58116,"high":0.58119,"low":0.58114,"close":0.58119,"volume":15.600000381469727},{"timestamp":1742354700000,"open":0.58119,"high":0.58122,"low":0.58118,"close":0.58121,"volume":16.950000762939453},{"timestamp":1742354760000,"open":0.5812,"high":0.58121,"low":0.58109,"close":0.58114,"volume":30},{"timestamp":1742354820000,"open":0.58115,"high":0.58117,"low":0.58114,"close":0.58116,"volume":8.399999618530273},{"timestamp":1742354880000,"open":0.58115,"high":0.58117,"low":0.58112,"close":0.58112,"volume":13.800000190734863},{"timestamp":1742354940000,"open":0.58112,"high":0.58112,"low":0.58105,"close":0.58105,"volume":49.95000076293945},{"timestamp":1742355000000,"open":0.58105,"high":0.58105,"low":0.58103,"close":0.58103,"volume":6.300000190734863},{"timestamp":1742355060000,"open":0.58104,"high":0.5811,"low":0.58104,"close":0.5811,"volume":16.950000762939453},{"timestamp":1742355120000,"open":0.58108,"high":0.58109,"low":0.58104,"close":0.58104,"volume":21.299999237060547},{"timestamp":1742355180000,"open":0.58103,"high":0.58103,"low":0.58099,"close":0.58099,"volume":12.449999809265137},{"timestamp":1742355240000,"open":0.58097,"high":0.58098,"low":0.58094,"close":0.58096,"volume":15.899999618530273},{"timestamp":1742355300000,"open":0.58094,"high":0.581,"low":0.58094,"close":0.58097,"volume":25.950000762939453},{"timestamp":1742355360000,"open":0.58098,"high":0.58101,"low":0.58098,"close":0.581,"volume":9.600000381469727},{"timestamp":1742355420000,"open":0.58101,"high":0.58101,"low":0.58099,"close":0.58101,"volume":7.199999809265137},{"timestamp":1742355480000,"open":0.58099,"high":0.58101,"low":0.58096,"close":0.58101,"volume":15.600000381469727},{"timestamp":1742355540000,"open":0.581,"high":0.58104,"low":0.581,"close":0.58102,"volume":10.199999809265137},{"timestamp":1742355600000,"open":0.58104,"high":0.58111,"low":0.58101,"close":0.5811,"volume":21.899999618530273},{"timestamp":1742355660000,"open":0.58112,"high":0.58118,"low":0.58112,"close":0.58115,"volume":10.800000190734863},{"timestamp":1742355720000,"open":0.58112,"high":0.58112,"low":0.58102,"close":0.58104,"volume":16.799999237060547},{"timestamp":1742355780000,"open":0.58105,"high":0.58105,"low":0.58102,"close":0.58102,"volume":8.699999809265137},{"timestamp":1742355840000,"open":0.58101,"high":0.58103,"low":0.58101,"close":0.58102,"volume":9.600000381469727},{"timestamp":1742355900000,"open":0.58103,"high":0.58108,"low":0.58103,"close":0.58108,"volume":27.299999237060547},{"timestamp":1742355960000,"open":0.5811,"high":0.58116,"low":0.58108,"close":0.58115,"volume":31.200000762939453},{"timestamp":1742356020000,"open":0.58114,"high":0.58121,"low":0.58113,"close":0.58121,"volume":23.700000762939453},{"timestamp":1742356080000,"open":0.58121,"high":0.58122,"low":0.58118,"close":0.58118,"volume":11.100000381469727},{"timestamp":1742356140000,"open":0.58118,"high":0.5812,"low":0.58114,"close":0.58115,"volume":16.799999237060547},{"timestamp":1742356200000,"open":0.58116,"high":0.58117,"low":0.58115,"close":0.58116,"volume":7.199999809265137},{"timestamp":1742356260000,"open":0.58115,"high":0.58116,"low":0.58113,"close":0.58116,"volume":13.800000190734863},{"timestamp":1742356320000,"open":0.58116,"high":0.58118,"low":0.58112,"close":0.58113,"volume":35.54999923706055},{"timestamp":1742356380000,"open":0.58115,"high":0.58116,"low":0.58112,"close":0.58113,"volume":51},{"timestamp":1742356440000,"open":0.58113,"high":0.58121,"low":0.58113,"close":0.58116,"volume":34.04999923706055},{"timestamp":1742356500000,"open":0.58117,"high":0.58121,"low":0.58116,"close":0.5812,"volume":19.649999618530273},{"timestamp":1742356560000,"open":0.58123,"high":0.58126,"low":0.58116,"close":0.58119,"volume":76.19999694824219},{"timestamp":1742356620000,"open":0.58116,"high":0.58118,"low":0.5811,"close":0.58113,"volume":69},{"timestamp":1742356680000,"open":0.58113,"high":0.58117,"low":0.58113,"close":0.58116,"volume":16.200000762939453},{"timestamp":1742356740000,"open":0.58117,"high":0.58119,"low":0.58113,"close":0.58116,"volume":28.5},{"timestamp":1742356800000,"open":0.58115,"high":0.58115,"low":0.58111,"close":0.58112,"volume":8.399999618530273},{"timestamp":1742356860000,"open":0.5811,"high":0.5811,"low":0.58096,"close":0.58096,"volume":26.700000762939453},{"timestamp":1742356920000,"open":0.58097,"high":0.58101,"low":0.58097,"close":0.58099,"volume":13.199999809265137},{"timestamp":1742356980000,"open":0.58099,"high":0.58099,"low":0.58095,"close":0.58095,"volume":16.200000762939453},{"timestamp":1742357040000,"open":0.58095,"high":0.58096,"low":0.58094,"close":0.58094,"volume":6},{"timestamp":1742357100000,"open":0.58093,"high":0.58094,"low":0.5809,"close":0.58094,"volume":18.299999237060547},{"timestamp":1742357160000,"open":0.58095,"high":0.58095,"low":0.58095,"close":0.58095,"volume":1.2000000476837158},{"timestamp":1742357220000,"open":0.58095,"high":0.58099,"low":0.58095,"close":0.58097,"volume":11.399999618530273},{"timestamp":1742357280000,"open":0.58094,"high":0.58096,"low":0.5809,"close":0.5809,"volume":21.899999618530273},{"timestamp":1742357340000,"open":0.58091,"high":0.58096,"low":0.58091,"close":0.58094,"volume":14.699999809265137},{"timestamp":1742357400000,"open":0.58094,"high":0.58102,"low":0.58093,"close":0.58102,"volume":38.400001525878906},{"timestamp":1742357460000,"open":0.58103,"high":0.58103,"low":0.58099,"close":0.58101,"volume":47.400001525878906},{"timestamp":1742357520000,"open":0.581,"high":0.58102,"low":0.58098,"close":0.58099,"volume":35.70000076293945},{"timestamp":1742357580000,"open":0.58101,"high":0.5811,"low":0.58099,"close":0.5811,"volume":36.150001525878906},{"timestamp":1742357640000,"open":0.58106,"high":0.58116,"low":0.58106,"close":0.58109,"volume":45.599998474121094},{"timestamp":1742357700000,"open":0.5811,"high":0.5811,"low":0.58104,"close":0.58106,"volume":32.099998474121094},{"timestamp":1742357760000,"open":0.58107,"high":0.58111,"low":0.58107,"close":0.58108,"volume":44.099998474121094},{"timestamp":1742357820000,"open":0.5811,"high":0.58114,"low":0.58109,"close":0.58112,"volume":34.20000076293945},{"timestamp":1742357880000,"open":0.58113,"high":0.58118,"low":0.58113,"close":0.58118,"volume":42},{"timestamp":1742357940000,"open":0.58117,"high":0.5812,"low":0.58117,"close":0.5812,"volume":21.600000381469727},{"timestamp":1742358000000,"open":0.58119,"high":0.58123,"low":0.58119,"close":0.58123,"volume":5.400000095367432},{"timestamp":1742358060000,"open":0.58123,"high":0.58123,"low":0.58121,"close":0.58121,"volume":2.4000000953674316},{"timestamp":1742358120000,"open":0.58122,"high":0.58125,"low":0.58121,"close":0.58121,"volume":17.700000762939453},{"timestamp":1742358180000,"open":0.5812,"high":0.5812,"low":0.58115,"close":0.58117,"volume":20.100000381469727},{"timestamp":1742358240000,"open":0.58114,"high":0.58115,"low":0.58113,"close":0.58115,"volume":15},{"timestamp":1742358300000,"open":0.58114,"high":0.58118,"low":0.58114,"close":0.58115,"volume":26.25},{"timestamp":1742358360000,"open":0.58113,"high":0.58114,"low":0.58113,"close":0.58114,"volume":5.25},{"timestamp":1742358420000,"open":0.58113,"high":0.58113,"low":0.5811,"close":0.58112,"volume":16.799999237060547},{"timestamp":1742358480000,"open":0.58113,"high":0.58113,"low":0.5811,"close":0.5811,"volume":9.899999618530273},{"timestamp":1742358540000,"open":0.58111,"high":0.58113,"low":0.58108,"close":0.58112,"volume":20.399999618530273},{"timestamp":1742358600000,"open":0.58113,"high":0.58113,"low":0.5811,"close":0.58111,"volume":10.199999809265137},{"timestamp":1742358660000,"open":0.58112,"high":0.58114,"low":0.58112,"close":0.58114,"volume":2.4000000953674316},{"timestamp":1742358720000,"open":0.58113,"high":0.58113,"low":0.58113,"close":0.58113,"volume":2.700000047683716},{"timestamp":1742358780000,"open":0.58114,"high":0.58114,"low":0.58114,"close":0.58114,"volume":1.2000000476837158},{"timestamp":1742358840000,"open":0.58115,"high":0.58116,"low":0.58111,"close":0.58111,"volume":9},{"timestamp":1742358900000,"open":0.58113,"high":0.58114,"low":0.58113,"close":0.58114,"volume":10.199999809265137},{"timestamp":1742358960000,"open":0.58114,"high":0.58115,"low":0.58113,"close":0.58115,"volume":9},{"timestamp":1742359020000,"open":0.58113,"high":0.58115,"low":0.58113,"close":0.58114,"volume":12.300000190734863},{"timestamp":1742359080000,"open":0.58113,"high":0.58115,"low":0.58111,"close":0.58111,"volume":11.399999618530273},{"timestamp":1742359140000,"open":0.58111,"high":0.58111,"low":0.58109,"close":0.58111,"volume":21.299999237060547},{"timestamp":1742359200000,"open":0.5811,"high":0.58112,"low":0.58101,"close":0.58103,"volume":32.099998474121094},{"timestamp":1742359260000,"open":0.58102,"high":0.58102,"low":0.58095,"close":0.58097,"volume":51.150001525878906},{"timestamp":1742359320000,"open":0.58097,"high":0.58099,"low":0.58096,"close":0.58096,"volume":25.649999618530273},{"timestamp":1742359380000,"open":0.58096,"high":0.58098,"low":0.58096,"close":0.58097,"volume":12.75},{"timestamp":1742359440000,"open":0.58099,"high":0.58103,"low":0.58099,"close":0.58102,"volume":18.299999237060547},{"timestamp":1742359500000,"open":0.58103,"high":0.58106,"low":0.58103,"close":0.58106,"volume":4.800000190734863},{"timestamp":1742359560000,"open":0.58105,"high":0.58105,"low":0.58096,"close":0.58097,"volume":39.75},{"timestamp":1742359620000,"open":0.58097,"high":0.58097,"low":0.58093,"close":0.58096,"volume":28.200000762939453},{"timestamp":1742359680000,"open":0.58096,"high":0.58099,"low":0.58094,"close":0.58099,"volume":27.299999237060547},{"timestamp":1742359740000,"open":0.58098,"high":0.58098,"low":0.58089,"close":0.58089,"volume":28.5},{"timestamp":1742359800000,"open":0.5809,"high":0.58093,"low":0.5809,"close":0.58091,"volume":20.549999237060547},{"timestamp":1742359860000,"open":0.58089,"high":0.58089,"low":0.58089,"close":0.58089,"volume":1.2000000476837158},{"timestamp":1742359920000,"open":0.5809,"high":0.5809,"low":0.5809,"close":0.5809,"volume":1.2000000476837158},{"timestamp":1742359980000,"open":0.58089,"high":0.5809,"low":0.58087,"close":0.5809,"volume":10.800000190734863},{"timestamp":1742360040000,"open":0.58089,"high":0.5809,"low":0.58088,"close":0.58088,"volume":10.199999809265137},{"timestamp":1742360100000,"open":0.58087,"high":0.58087,"low":0.58083,"close":0.58086,"volume":41.849998474121094},{"timestamp":1742360160000,"open":0.58088,"high":0.5809,"low":0.58086,"close":0.58086,"volume":16.950000762939453},{"timestamp":1742360220000,"open":0.58087,"high":0.58089,"low":0.58085,"close":0.58089,"volume":21.149999618530273},{"timestamp":1742360280000,"open":0.5809,"high":0.5809,"low":0.58084,"close":0.58088,"volume":42.150001525878906},{"timestamp":1742360340000,"open":0.58088,"high":0.58089,"low":0.58087,"close":0.58087,"volume":40.04999923706055},{"timestamp":1742360400000,"open":0.58088,"high":0.58093,"low":0.58088,"close":0.58093,"volume":25.799999237060547},{"timestamp":1742360460000,"open":0.58095,"high":0.58099,"low":0.58095,"close":0.58096,"volume":11.399999618530273},{"timestamp":1742360520000,"open":0.58096,"high":0.58097,"low":0.58095,"close":0.58097,"volume":9.600000381469727},{"timestamp":1742360580000,"open":0.58097,"high":0.581,"low":0.58095,"close":0.58096,"volume":7.199999809265137},{"timestamp":1742360640000,"open":0.58097,"high":0.58106,"low":0.58097,"close":0.58103,"volume":23.700000762939453},{"timestamp":1742360700000,"open":0.58102,"high":0.58102,"low":0.58099,"close":0.58101,"volume":21.450000762939453},{"timestamp":1742360760000,"open":0.58104,"high":0.58108,"low":0.58104,"close":0.58108,"volume":6.599999904632568},{"timestamp":1742360820000,"open":0.58109,"high":0.58118,"low":0.58109,"close":0.58116,"volume":18.600000381469727},{"timestamp":1742360880000,"open":0.58116,"high":0.58116,"low":0.58105,"close":0.58106,"volume":14.399999618530273},{"timestamp":1742360940000,"open":0.58106,"high":0.58106,"low":0.58104,"close":0.58105,"volume":9.600000381469727},{"timestamp":1742361000000,"open":0.58104,"high":0.58111,"low":0.58104,"close":0.58111,"volume":8.399999618530273},{"timestamp":1742361060000,"open":0.58115,"high":0.58121,"low":0.58115,"close":0.58119,"volume":9.600000381469727},{"timestamp":1742361120000,"open":0.58118,"high":0.58121,"low":0.58117,"close":0.58121,"volume":4.800000190734863},{"timestamp":1742361180000,"open":0.5812,"high":0.5812,"low":0.58119,"close":0.58119,"volume":4.800000190734863},{"timestamp":1742361240000,"open":0.5812,"high":0.58125,"low":0.58119,"close":0.58125,"volume":13.649999618530273},{"timestamp":1742361300000,"open":0.58123,"high":0.58131,"low":0.58123,"close":0.58128,"volume":32.400001525878906},{"timestamp":1742361360000,"open":0.58127,"high":0.58127,"low":0.58119,"close":0.5812,"volume":21.450000762939453},{"timestamp":1742361420000,"open":0.58121,"high":0.58121,"low":0.5812,"close":0.58121,"volume":7.5},{"timestamp":1742361480000,"open":0.58122,"high":0.58122,"low":0.58119,"close":0.58119,"volume":5.400000095367432},{"timestamp":1742361540000,"open":0.58118,"high":0.58118,"low":0.58118,"close":0.58118,"volume":1.7999999523162842},{"timestamp":1742361600000,"open":0.58119,"high":0.58121,"low":0.58119,"close":0.58119,"volume":6.599999904632568},{"timestamp":1742361660000,"open":0.58118,"high":0.5812,"low":0.58117,"close":0.5812,"volume":6},{"timestamp":1742361720000,"open":0.58119,"high":0.58119,"low":0.58116,"close":0.58118,"volume":12},{"timestamp":1742361780000,"open":0.5812,"high":0.5812,"low":0.58114,"close":0.58116,"volume":10.800000190734863},{"timestamp":1742361840000,"open":0.58117,"high":0.58123,"low":0.58117,"close":0.58123,"volume":13.800000190734863},{"timestamp":1742361900000,"open":0.58122,"high":0.58123,"low":0.58119,"close":0.58121,"volume":13.199999809265137},{"timestamp":1742361960000,"open":0.5812,"high":0.58121,"low":0.5812,"close":0.58121,"volume":2.4000000953674316},{"timestamp":1742362020000,"open":0.58122,"high":0.58124,"low":0.58118,"close":0.58118,"volume":25.799999237060547},{"timestamp":1742362080000,"open":0.58119,"high":0.58122,"low":0.58117,"close":0.58118,"volume":16.200000762939453},{"timestamp":1742362140000,"open":0.58119,"high":0.58124,"low":0.58118,"close":0.58122,"volume":13.199999809265137},{"timestamp":1742362200000,"open":0.58124,"high":0.58124,"low":0.58123,"close":0.58123,"volume":2.4000000953674316},{"timestamp":1742362260000,"open":0.5812,"high":0.58122,"low":0.5812,"close":0.5812,"volume":5.400000095367432},{"timestamp":1742362320000,"open":0.5812,"high":0.58124,"low":0.58119,"close":0.58124,"volume":12},{"timestamp":1742362380000,"open":0.58124,"high":0.58124,"low":0.58117,"close":0.58118,"volume":12.75},{"timestamp":1742362440000,"open":0.58119,"high":0.58122,"low":0.58117,"close":0.58122,"volume":11.399999618530273},{"timestamp":1742362500000,"open":0.58123,"high":0.58125,"low":0.58121,"close":0.58125,"volume":14.399999618530273},{"timestamp":1742362560000,"open":0.58124,"high":0.58125,"low":0.58121,"close":0.58122,"volume":8.850000381469727},{"timestamp":1742362620000,"open":0.58119,"high":0.58123,"low":0.58117,"close":0.58117,"volume":18.600000381469727},{"timestamp":1742362680000,"open":0.58119,"high":0.58121,"low":0.58115,"close":0.58121,"volume":17.399999618530273},{"timestamp":1742362740000,"open":0.58121,"high":0.58123,"low":0.5812,"close":0.58122,"volume":9.600000381469727},{"timestamp":1742362800000,"open":0.58121,"high":0.58123,"low":0.58119,"close":0.58121,"volume":8.399999618530273},{"timestamp":1742362860000,"open":0.58119,"high":0.58121,"low":0.58119,"close":0.58121,"volume":4.800000190734863},{"timestamp":1742362920000,"open":0.58119,"high":0.58121,"low":0.58119,"close":0.5812,"volume":6.599999904632568},{"timestamp":1742362980000,"open":0.58118,"high":0.5812,"low":0.58118,"close":0.5812,"volume":10.5},{"timestamp":1742363040000,"open":0.58119,"high":0.58123,"low":0.58117,"close":0.58121,"volume":45.150001525878906},{"timestamp":1742363100000,"open":0.58119,"high":0.58123,"low":0.58118,"close":0.58119,"volume":57.599998474121094},{"timestamp":1742363160000,"open":0.5812,"high":0.58123,"low":0.58119,"close":0.58121,"volume":30.299999237060547},{"timestamp":1742363220000,"open":0.58121,"high":0.58123,"low":0.58116,"close":0.58118,"volume":54.45000076293945},{"timestamp":1742363280000,"open":0.58118,"high":0.58121,"low":0.58118,"close":0.5812,"volume":49.650001525878906},{"timestamp":1742363340000,"open":0.58119,"high":0.58123,"low":0.58119,"close":0.58123,"volume":32.400001525878906},{"timestamp":1742363400000,"open":0.58125,"high":0.58128,"low":0.58125,"close":0.58128,"volume":7.199999809265137},{"timestamp":1742363460000,"open":0.5813,"high":0.5813,"low":0.58121,"close":0.58127,"volume":32.400001525878906},{"timestamp":1742363520000,"open":0.58125,"high":0.58128,"low":0.58124,"close":0.58128,"volume":20.399999618530273},{"timestamp":1742363580000,"open":0.58126,"high":0.58126,"low":0.58123,"close":0.58126,"volume":21.899999618530273},{"timestamp":1742363640000,"open":0.58127,"high":0.58127,"low":0.58125,"close":0.58127,"volume":6.599999904632568},{"timestamp":1742363700000,"open":0.58125,"high":0.58127,"low":0.58125,"close":0.58127,"volume":10.050000190734863},{"timestamp":1742363760000,"open":0.58125,"high":0.58128,"low":0.58124,"close":0.58125,"volume":18},{"timestamp":1742363820000,"open":0.58124,"high":0.58128,"low":0.58123,"close":0.58127,"volume":28.950000762939453},{"timestamp":1742363880000,"open":0.58127,"high":0.58127,"low":0.58124,"close":0.58126,"volume":29.549999237060547},{"timestamp":1742363940000,"open":0.58127,"high":0.58127,"low":0.58123,"close":0.58125,"volume":65.25},{"timestamp":1742364000000,"open":0.58126,"high":0.58127,"low":0.58121,"close":0.58126,"volume":86.25},{"timestamp":1742364060000,"open":0.58125,"high":0.58134,"low":0.58125,"close":0.5813,"volume":31.049999237060547},{"timestamp":1742364120000,"open":0.58131,"high":0.58134,"low":0.58128,"close":0.58134,"volume":16.200000762939453},{"timestamp":1742364180000,"open":0.58134,"high":0.58135,"low":0.58132,"close":0.58135,"volume":16.799999237060547},{"timestamp":1742364240000,"open":0.58134,"high":0.58134,"low":0.58128,"close":0.58128,"volume":20.549999237060547},{"timestamp":1742364300000,"open":0.58129,"high":0.58129,"low":0.58126,"close":0.58126,"volume":27.899999618530273},{"timestamp":1742364360000,"open":0.58126,"high":0.58127,"low":0.58124,"close":0.58124,"volume":28.049999237060547},{"timestamp":1742364420000,"open":0.58125,"high":0.58126,"low":0.58125,"close":0.58125,"volume":5.699999809265137},{"timestamp":1742364480000,"open":0.58126,"high":0.58127,"low":0.58124,"close":0.58124,"volume":7.199999809265137},{"timestamp":1742364540000,"open":0.58123,"high":0.58123,"low":0.58118,"close":0.58118,"volume":30.299999237060547},{"timestamp":1742364600000,"open":0.58117,"high":0.58121,"low":0.58117,"close":0.58121,"volume":12.899999618530273},{"timestamp":1742364660000,"open":0.5812,"high":0.5812,"low":0.58113,"close":0.58113,"volume":16.350000381469727},{"timestamp":1742364720000,"open":0.58111,"high":0.58112,"low":0.58109,"close":0.58109,"volume":12.300000190734863},{"timestamp":1742364780000,"open":0.58108,"high":0.58111,"low":0.58108,"close":0.58111,"volume":34.79999923706055},{"timestamp":1742364840000,"open":0.58113,"high":0.58116,"low":0.58108,"close":0.58108,"volume":51.29999923706055},{"timestamp":1742364900000,"open":0.58109,"high":0.58109,"low":0.58105,"close":0.58107,"volume":18.899999618530273},{"timestamp":1742364960000,"open":0.58107,"high":0.58107,"low":0.58103,"close":0.58105,"volume":11.100000381469727},{"timestamp":1742365020000,"open":0.58106,"high":0.58107,"low":0.58106,"close":0.58107,"volume":4.800000190734863},{"timestamp":1742365080000,"open":0.58105,"high":0.58107,"low":0.58095,"close":0.58106,"volume":46.95000076293945},{"timestamp":1742365140000,"open":0.58107,"high":0.58109,"low":0.58107,"close":0.58108,"volume":6},{"timestamp":1742365200000,"open":0.58109,"high":0.58109,"low":0.58097,"close":0.58098,"volume":19.799999237060547},{"timestamp":1742365260000,"open":0.581,"high":0.58106,"low":0.581,"close":0.58106,"volume":47.400001525878906},{"timestamp":1742365320000,"open":0.58108,"high":0.58112,"low":0.58106,"close":0.58109,"volume":27},{"timestamp":1742365380000,"open":0.5811,"high":0.58112,"low":0.58102,"close":0.58102,"volume":33.900001525878906},{"timestamp":1742365440000,"open":0.58103,"high":0.58104,"low":0.58103,"close":0.58103,"volume":15.149999618530273},{"timestamp":1742365500000,"open":0.58103,"high":0.58114,"low":0.58102,"close":0.58113,"volume":46.79999923706055},{"timestamp":1742365560000,"open":0.58114,"high":0.58116,"low":0.58113,"close":0.58116,"volume":8.699999809265137},{"timestamp":1742365620000,"open":0.58118,"high":0.58122,"low":0.58117,"close":0.58117,"volume":48.45000076293945},{"timestamp":1742365680000,"open":0.58118,"high":0.58121,"low":0.58116,"close":0.58116,"volume":49.95000076293945},{"timestamp":1742365740000,"open":0.58117,"high":0.58118,"low":0.58117,"close":0.58118,"volume":15.600000381469727},{"timestamp":1742365800000,"open":0.58119,"high":0.58119,"low":0.58108,"close":0.5811,"volume":48.150001525878906},{"timestamp":1742365860000,"open":0.58109,"high":0.58114,"low":0.58109,"close":0.5811,"volume":39.29999923706055},{"timestamp":1742365920000,"open":0.58112,"high":0.58118,"low":0.58111,"close":0.58116,"volume":85.6500015258789},{"timestamp":1742365980000,"open":0.58115,"high":0.5812,"low":0.58114,"close":0.58118,"volume":91.19999694824219},{"timestamp":1742366040000,"open":0.58118,"high":0.58127,"low":0.58118,"close":0.58123,"volume":67.05000305175781},{"timestamp":1742366100000,"open":0.58122,"high":0.58125,"low":0.58122,"close":0.58124,"volume":48.45000076293945},{"timestamp":1742366160000,"open":0.58123,"high":0.58124,"low":0.58121,"close":0.58123,"volume":20.399999618530273},{"timestamp":1742366220000,"open":0.58123,"high":0.58125,"low":0.58116,"close":0.58117,"volume":80.69999694824219},{"timestamp":1742366280000,"open":0.58116,"high":0.58116,"low":0.5811,"close":0.58112,"volume":59.70000076293945},{"timestamp":1742366340000,"open":0.58112,"high":0.58112,"low":0.58098,"close":0.581,"volume":53.66999816894531},{"timestamp":1742366400000,"open":0.58099,"high":0.581,"low":0.58089,"close":0.58099,"volume":67.3499984741211},{"timestamp":1742366460000,"open":0.58099,"high":0.581,"low":0.58094,"close":0.58095,"volume":72.30000305175781},{"timestamp":1742366520000,"open":0.58099,"high":0.58101,"low":0.58093,"close":0.58094,"volume":56.400001525878906},{"timestamp":1742366580000,"open":0.58095,"high":0.581,"low":0.58092,"close":0.581,"volume":87.9000015258789},{"timestamp":1742366640000,"open":0.58102,"high":0.58109,"low":0.58101,"close":0.58104,"volume":57},{"timestamp":1742366700000,"open":0.58105,"high":0.58113,"low":0.58104,"close":0.58113,"volume":65.8499984741211},{"timestamp":1742366760000,"open":0.58115,"high":0.58123,"low":0.58115,"close":0.58123,"volume":36.150001525878906},{"timestamp":1742366820000,"open":0.58124,"high":0.58125,"low":0.58123,"close":0.58123,"volume":11.100000381469727},{"timestamp":1742366880000,"open":0.58122,"high":0.58127,"low":0.58121,"close":0.58127,"volume":22.799999237060547},{"timestamp":1742366940000,"open":0.58125,"high":0.58133,"low":0.58125,"close":0.58131,"volume":82.80000305175781},{"timestamp":1742367000000,"open":0.58131,"high":0.58132,"low":0.58126,"close":0.58131,"volume":45.599998474121094},{"timestamp":1742367060000,"open":0.58133,"high":0.58138,"low":0.58124,"close":0.58126,"volume":74.69999694824219},{"timestamp":1742367120000,"open":0.58123,"high":0.58131,"low":0.58123,"close":0.58127,"volume":30.450000762939453},{"timestamp":1742367180000,"open":0.58129,"high":0.58129,"low":0.58127,"close":0.58127,"volume":8.699999809265137},{"timestamp":1742367240000,"open":0.58127,"high":0.58127,"low":0.58121,"close":0.58121,"volume":11.100000381469727},{"timestamp":1742367300000,"open":0.58119,"high":0.58119,"low":0.58116,"close":0.58117,"volume":52.349998474121094},{"timestamp":1742367360000,"open":0.58116,"high":0.58119,"low":0.5811,"close":0.58111,"volume":82.58999633789062},{"timestamp":1742367420000,"open":0.58111,"high":0.58111,"low":0.58089,"close":0.58092,"volume":132},{"timestamp":1742367480000,"open":0.58093,"high":0.58093,"low":0.58077,"close":0.5808,"volume":114.44999694824219},{"timestamp":1742367540000,"open":0.58078,"high":0.5808,"low":0.58062,"close":0.58069,"volume":148.1999969482422},{"timestamp":1742367600000,"open":0.58071,"high":0.58077,"low":0.58052,"close":0.58056,"volume":252.3000030517578},{"timestamp":1742367660000,"open":0.58058,"high":0.58067,"low":0.58046,"close":0.58047,"volume":226.1999969482422},{"timestamp":1742367720000,"open":0.58048,"high":0.58055,"low":0.58045,"close":0.58048,"volume":186.14999389648438},{"timestamp":1742367780000,"open":0.58047,"high":0.58053,"low":0.58046,"close":0.58047,"volume":81.44999694824219},{"timestamp":1742367840000,"open":0.58046,"high":0.58052,"low":0.58042,"close":0.58052,"volume":112.6500015258789},{"timestamp":1742367900000,"open":0.58049,"high":0.58056,"low":0.58048,"close":0.5805,"volume":65.4000015258789},{"timestamp":1742367960000,"open":0.58051,"high":0.58051,"low":0.58032,"close":0.58032,"volume":103.05000305175781},{"timestamp":1742368020000,"open":0.58034,"high":0.58046,"low":0.58033,"close":0.58042,"volume":44.70000076293945},{"timestamp":1742368080000,"open":0.58043,"high":0.58054,"low":0.5804,"close":0.5804,"volume":45.45000076293945},{"timestamp":1742368140000,"open":0.58039,"high":0.58052,"low":0.58038,"close":0.58042,"volume":61.95000076293945},{"timestamp":1742368200000,"open":0.58042,"high":0.58048,"low":0.58039,"close":0.58043,"volume":48.75},{"timestamp":1742368260000,"open":0.58045,"high":0.58052,"low":0.58041,"close":0.58052,"volume":40.95000076293945},{"timestamp":1742368320000,"open":0.58052,"high":0.58072,"low":0.58049,"close":0.58071,"volume":51.599998474121094},{"timestamp":1742368380000,"open":0.58069,"high":0.5807,"low":0.58054,"close":0.58054,"volume":73.80000305175781},{"timestamp":1742368440000,"open":0.58054,"high":0.58057,"low":0.58048,"close":0.58049,"volume":27},{"timestamp":1742368500000,"open":0.58048,"high":0.5805,"low":0.58028,"close":0.58033,"volume":94.6500015258789},{"timestamp":1742368560000,"open":0.58033,"high":0.58033,"low":0.58024,"close":0.58028,"volume":104.55000305175781},{"timestamp":1742368620000,"open":0.58029,"high":0.58029,"low":0.58016,"close":0.58018,"volume":94.80000305175781},{"timestamp":1742368680000,"open":0.58019,"high":0.58019,"low":0.58008,"close":0.58012,"volume":142.35000610351562},{"timestamp":1742368740000,"open":0.58013,"high":0.58015,"low":0.58009,"close":0.58011,"volume":85.6500015258789},{"timestamp":1742368800000,"open":0.5801,"high":0.58014,"low":0.58008,"close":0.58009,"volume":43.349998474121094},{"timestamp":1742368860000,"open":0.58008,"high":0.58009,"low":0.58003,"close":0.58009,"volume":55.20000076293945},{"timestamp":1742368920000,"open":0.58008,"high":0.58014,"low":0.58006,"close":0.58008,"volume":76.3499984741211},{"timestamp":1742368980000,"open":0.58007,"high":0.58007,"low":0.57994,"close":0.58002,"volume":145.0500030517578},{"timestamp":1742369040000,"open":0.58001,"high":0.58005,"low":0.57989,"close":0.57989,"volume":89.69999694824219},{"timestamp":1742369100000,"open":0.5799,"high":0.58003,"low":0.57989,"close":0.58003,"volume":64.19999694824219},{"timestamp":1742369160000,"open":0.58004,"high":0.58013,"low":0.57998,"close":0.58002,"volume":90},{"timestamp":1742369220000,"open":0.58,"high":0.58005,"low":0.57997,"close":0.58003,"volume":53.25},{"timestamp":1742369280000,"open":0.58002,"high":0.58009,"low":0.58002,"close":0.58007,"volume":69.75},{"timestamp":1742369340000,"open":0.58005,"high":0.58012,"low":0.58004,"close":0.58012,"volume":92.55000305175781},{"timestamp":1742369400000,"open":0.58013,"high":0.5802,"low":0.58008,"close":0.58019,"volume":57},{"timestamp":1742369460000,"open":0.5802,"high":0.58026,"low":0.58012,"close":0.58012,"volume":80.8499984741211},{"timestamp":1742369520000,"open":0.58013,"high":0.58024,"low":0.58013,"close":0.58021,"volume":48.75},{"timestamp":1742369580000,"open":0.5802,"high":0.58022,"low":0.58017,"close":0.58018,"volume":96},{"timestamp":1742369640000,"open":0.58019,"high":0.58019,"low":0.58005,"close":0.58005,"volume":193.64999389648438},{"timestamp":1742369700000,"open":0.58004,"high":0.58004,"low":0.57992,"close":0.57992,"volume":100.19999694824219},{"timestamp":1742369760000,"open":0.5799,"high":0.57994,"low":0.57961,"close":0.57961,"volume":222},{"timestamp":1742369820000,"open":0.57962,"high":0.57965,"low":0.57931,"close":0.57938,"volume":433.04998779296875},{"timestamp":1742369880000,"open":0.57936,"high":0.57942,"low":0.57926,"close":0.57935,"volume":348.8999938964844},{"timestamp":1742369940000,"open":0.57935,"high":0.5794,"low":0.57922,"close":0.57927,"volume":195.60000610351562},{"timestamp":1742370000000,"open":0.57928,"high":0.57931,"low":0.57917,"close":0.57918,"volume":256.95001220703125},{"timestamp":1742370060000,"open":0.57919,"high":0.5792,"low":0.579,"close":0.57911,"volume":265.3500061035156},{"timestamp":1742370120000,"open":0.57911,"high":0.57913,"low":0.57887,"close":0.57888,"volume":238.8000030517578},{"timestamp":1742370180000,"open":0.57888,"high":0.57891,"low":0.57866,"close":0.5788,"volume":427.20001220703125},{"timestamp":1742370240000,"open":0.5788,"high":0.57895,"low":0.57871,"close":0.57895,"volume":279.45001220703125},{"timestamp":1742370300000,"open":0.57895,"high":0.5791,"low":0.57891,"close":0.57904,"volume":95.25},{"timestamp":1742370360000,"open":0.57903,"high":0.57913,"low":0.57898,"close":0.57913,"volume":63.900001525878906},{"timestamp":1742370420000,"open":0.57913,"high":0.57914,"low":0.57889,"close":0.57891,"volume":135.3000030517578},{"timestamp":1742370480000,"open":0.5789,"high":0.57904,"low":0.57872,"close":0.57903,"volume":160.35000610351562},{"timestamp":1742370540000,"open":0.57904,"high":0.5793,"low":0.57904,"close":0.57929,"volume":129.60000610351562},{"timestamp":1742370600000,"open":0.57928,"high":0.57938,"low":0.57917,"close":0.57937,"volume":134.39999389648438},{"timestamp":1742370660000,"open":0.57937,"high":0.5795,"low":0.57925,"close":0.57929,"volume":109.05000305175781},{"timestamp":1742370720000,"open":0.57928,"high":0.5793,"low":0.57919,"close":0.57919,"volume":93.75},{"timestamp":1742370780000,"open":0.57917,"high":0.57922,"low":0.57912,"close":0.57912,"volume":185.39999389648438},{"timestamp":1742370840000,"open":0.5791,"high":0.57922,"low":0.5791,"close":0.57919,"volume":88.05000305175781},{"timestamp":1742370900000,"open":0.5792,"high":0.57926,"low":0.57916,"close":0.57916,"volume":61.5},{"timestamp":1742370960000,"open":0.57916,"high":0.5792,"low":0.57903,"close":0.57905,"volume":98.4000015258789},{"timestamp":1742371020000,"open":0.57906,"high":0.57907,"low":0.5789,"close":0.57899,"volume":103.94999694824219},{"timestamp":1742371080000,"open":0.57899,"high":0.579,"low":0.57884,"close":0.57884,"volume":77.69999694824219},{"timestamp":1742371140000,"open":0.5788,"high":0.57885,"low":0.57877,"close":0.57884,"volume":131.5500030517578},{"timestamp":1742371200000,"open":0.57883,"high":0.57904,"low":0.5788,"close":0.57903,"volume":204.89999389648438},{"timestamp":1742371260000,"open":0.57904,"high":0.57909,"low":0.57899,"close":0.57909,"volume":84},{"timestamp":1742371320000,"open":0.5791,"high":0.57929,"low":0.57909,"close":0.57925,"volume":88.80000305175781},{"timestamp":1742371380000,"open":0.57925,"high":0.57934,"low":0.57921,"close":0.5793,"volume":94.19999694824219},{"timestamp":1742371440000,"open":0.5793,"high":0.57938,"low":0.57925,"close":0.57929,"volume":91.94999694824219},{"timestamp":1742371500000,"open":0.57927,"high":0.57935,"low":0.57921,"close":0.57934,"volume":49.04999923706055},{"timestamp":1742371560000,"open":0.57935,"high":0.57936,"low":0.57924,"close":0.57931,"volume":62.400001525878906},{"timestamp":1742371620000,"open":0.57929,"high":0.5794,"low":0.57928,"close":0.57937,"volume":49.20000076293945},{"timestamp":1742371680000,"open":0.57938,"high":0.57947,"low":0.57935,"close":0.57944,"volume":63.599998474121094},{"timestamp":1742371740000,"open":0.57943,"high":0.57953,"low":0.57938,"close":0.57945,"volume":71.4000015258789},{"timestamp":1742371800000,"open":0.57947,"high":0.57955,"low":0.57926,"close":0.57927,"volume":108},{"timestamp":1742371860000,"open":0.57926,"high":0.57936,"low":0.57916,"close":0.57917,"volume":97.80000305175781},{"timestamp":1742371920000,"open":0.57918,"high":0.57923,"low":0.57915,"close":0.57921,"volume":76.80000305175781},{"timestamp":1742371980000,"open":0.57923,"high":0.57925,"low":0.57912,"close":0.57917,"volume":81.44999694824219},{"timestamp":1742372040000,"open":0.57919,"high":0.57936,"low":0.57918,"close":0.57935,"volume":61.20000076293945},{"timestamp":1742372100000,"open":0.57934,"high":0.57939,"low":0.57931,"close":0.57931,"volume":46.5},{"timestamp":1742372160000,"open":0.57933,"high":0.57939,"low":0.57925,"close":0.57925,"volume":72.5999984741211},{"timestamp":1742372220000,"open":0.57926,"high":0.5794,"low":0.57926,"close":0.57939,"volume":43.20000076293945},{"timestamp":1742372280000,"open":0.57939,"high":0.57941,"low":0.57929,"close":0.57932,"volume":43.5},{"timestamp":1742372340000,"open":0.57934,"high":0.57939,"low":0.57932,"close":0.57939,"volume":39.29999923706055},{"timestamp":1742372400000,"open":0.57938,"high":0.57942,"low":0.57932,"close":0.57938,"volume":49.5},{"timestamp":1742372460000,"open":0.57939,"high":0.5794,"low":0.57933,"close":0.57938,"volume":47.25},{"timestamp":1742372520000,"open":0.57937,"high":0.57945,"low":0.57931,"close":0.57944,"volume":50.099998474121094},{"timestamp":1742372580000,"open":0.57942,"high":0.57951,"low":0.57942,"close":0.57948,"volume":33.599998474121094},{"timestamp":1742372640000,"open":0.5795,"high":0.5795,"low":0.57942,"close":0.5795,"volume":76.80000305175781},{"timestamp":1742372700000,"open":0.5795,"high":0.57951,"low":0.57943,"close":0.57945,"volume":33.599998474121094},{"timestamp":1742372760000,"open":0.57946,"high":0.57949,"low":0.57943,"close":0.57948,"volume":43.79999923706055},{"timestamp":1742372820000,"open":0.57947,"high":0.57947,"low":0.57943,"close":0.57946,"volume":33.599998474121094},{"timestamp":1742372880000,"open":0.57945,"high":0.57951,"low":0.57942,"close":0.57948,"volume":39},{"timestamp":1742372940000,"open":0.57947,"high":0.57952,"low":0.57946,"close":0.5795,"volume":55.04999923706055},{"timestamp":1742373000000,"open":0.57951,"high":0.57956,"low":0.57945,"close":0.57956,"volume":52.20000076293945},{"timestamp":1742373060000,"open":0.57956,"high":0.57959,"low":0.57949,"close":0.57949,"volume":62.70000076293945},{"timestamp":1742373120000,"open":0.57949,"high":0.57957,"low":0.57946,"close":0.57956,"volume":53.400001525878906},{"timestamp":1742373180000,"open":0.57958,"high":0.5796,"low":0.57951,"close":0.57956,"volume":42},{"timestamp":1742373240000,"open":0.57957,"high":0.57957,"low":0.5794,"close":0.57945,"volume":45.75},{"timestamp":1742373300000,"open":0.57946,"high":0.57948,"low":0.57941,"close":0.57943,"volume":59.849998474121094},{"timestamp":1742373360000,"open":0.57943,"high":0.57957,"low":0.57943,"close":0.57953,"volume":50.54999923706055},{"timestamp":1742373420000,"open":0.57952,"high":0.57959,"low":0.57944,"close":0.57944,"volume":72.5999984741211},{"timestamp":1742373480000,"open":0.57944,"high":0.57946,"low":0.57933,"close":0.57933,"volume":33.150001525878906},{"timestamp":1742373540000,"open":0.57933,"high":0.57939,"low":0.57931,"close":0.57935,"volume":25.200000762939453},{"timestamp":1742373600000,"open":0.57933,"high":0.57938,"low":0.57928,"close":0.57929,"volume":61.20000076293945},{"timestamp":1742373660000,"open":0.5793,"high":0.57932,"low":0.57922,"close":0.57923,"volume":80.4000015258789},{"timestamp":1742373720000,"open":0.57923,"high":0.57927,"low":0.5791,"close":0.5791,"volume":46.79999923706055},{"timestamp":1742373780000,"open":0.5791,"high":0.57913,"low":0.57895,"close":0.57898,"volume":87},{"timestamp":1742373840000,"open":0.57899,"high":0.57903,"low":0.57897,"close":0.57903,"volume":48},{"timestamp":1742373900000,"open":0.57899,"high":0.57899,"low":0.5789,"close":0.57892,"volume":55.20000076293945},{"timestamp":1742373960000,"open":0.57892,"high":0.57894,"low":0.57884,"close":0.57888,"volume":58.95000076293945},{"timestamp":1742374020000,"open":0.57887,"high":0.57887,"low":0.57879,"close":0.57879,"volume":23.399999618530273},{"timestamp":1742374080000,"open":0.57879,"high":0.57885,"low":0.57874,"close":0.57885,"volume":68.4000015258789},{"timestamp":1742374140000,"open":0.57884,"high":0.57884,"low":0.57876,"close":0.57877,"volume":66.1500015258789},{"timestamp":1742374200000,"open":0.57876,"high":0.57876,"low":0.57855,"close":0.57857,"volume":68.25},{"timestamp":1742374260000,"open":0.57857,"high":0.57861,"low":0.57849,"close":0.5785,"volume":75},{"timestamp":1742374320000,"open":0.57851,"high":0.57855,"low":0.57837,"close":0.57839,"volume":82.56999969482422},{"timestamp":1742374380000,"open":0.5784,"high":0.57844,"low":0.57835,"close":0.5784,"volume":64.05000305175781},{"timestamp":1742374440000,"open":0.5784,"high":0.57872,"low":0.57839,"close":0.57871,"volume":52.650001525878906},{"timestamp":1742374500000,"open":0.57871,"high":0.57878,"low":0.57871,"close":0.57876,"volume":62.400001525878906},{"timestamp":1742374560000,"open":0.57876,"high":0.57878,"low":0.57866,"close":0.57867,"volume":57.599998474121094},{"timestamp":1742374620000,"open":0.57866,"high":0.5787,"low":0.57862,"close":0.5787,"volume":51.599998474121094},{"timestamp":1742374680000,"open":0.57869,"high":0.57871,"low":0.57865,"close":0.57871,"volume":36.599998474121094},{"timestamp":1742374740000,"open":0.5787,"high":0.5787,"low":0.57855,"close":0.57856,"volume":59.400001525878906},{"timestamp":1742374800000,"open":0.57855,"high":0.57859,"low":0.57845,"close":0.57857,"volume":82.05000305175781},{"timestamp":1742374860000,"open":0.57855,"high":0.57861,"low":0.57843,"close":0.57846,"volume":62.400001525878906},{"timestamp":1742374920000,"open":0.57845,"high":0.57847,"low":0.5784,"close":0.57844,"volume":67.19999694824219},{"timestamp":1742374980000,"open":0.57844,"high":0.57846,"low":0.57832,"close":0.57832,"volume":60},{"timestamp":1742375040000,"open":0.57832,"high":0.57837,"low":0.57832,"close":0.57836,"volume":54},{"timestamp":1742375100000,"open":0.57835,"high":0.57835,"low":0.57823,"close":0.57832,"volume":81.30000305175781},{"timestamp":1742375160000,"open":0.57832,"high":0.57836,"low":0.57829,"close":0.57829,"volume":70.19999694824219},{"timestamp":1742375220000,"open":0.5783,"high":0.57837,"low":0.57826,"close":0.57837,"volume":46.95000076293945},{"timestamp":1742375280000,"open":0.57837,"high":0.57843,"low":0.57837,"close":0.57843,"volume":48.900001525878906},{"timestamp":1742375340000,"open":0.57843,"high":0.57846,"low":0.5784,"close":0.57842,"volume":42},{"timestamp":1742375400000,"open":0.57843,"high":0.57845,"low":0.57833,"close":0.57833,"volume":48.599998474121094},{"timestamp":1742375460000,"open":0.57833,"high":0.5784,"low":0.5783,"close":0.57837,"volume":61.20000076293945},{"timestamp":1742375520000,"open":0.57837,"high":0.57837,"low":0.57831,"close":0.57835,"volume":36.29999923706055},{"timestamp":1742375580000,"open":0.57833,"high":0.57834,"low":0.57805,"close":0.57809,"volume":79.80000305175781},{"timestamp":1742375640000,"open":0.57808,"high":0.5781,"low":0.57801,"close":0.57801,"volume":75},{"timestamp":1742375700000,"open":0.578,"high":0.57809,"low":0.578,"close":0.57808,"volume":41.099998474121094},{"timestamp":1742375760000,"open":0.57809,"high":0.57813,"low":0.57807,"close":0.5781,"volume":31.5},{"timestamp":1742375820000,"open":0.57808,"high":0.57817,"low":0.57805,"close":0.57815,"volume":76.05000305175781},{"timestamp":1742375880000,"open":0.57817,"high":0.57817,"low":0.5781,"close":0.5781,"volume":25.350000381469727},{"timestamp":1742375940000,"open":0.57808,"high":0.57809,"low":0.57791,"close":0.57792,"volume":63.29999923706055},{"timestamp":1742376000000,"open":0.57793,"high":0.57793,"low":0.57783,"close":0.5779,"volume":31.799999237060547},{"timestamp":1742376060000,"open":0.57789,"high":0.57796,"low":0.57788,"close":0.5779,"volume":49.119998931884766},{"timestamp":1742376120000,"open":0.5779,"high":0.57801,"low":0.5779,"close":0.57792,"volume":29.399999618530273},{"timestamp":1742376180000,"open":0.57792,"high":0.57805,"low":0.5779,"close":0.57805,"volume":65.25},{"timestamp":1742376240000,"open":0.57805,"high":0.57819,"low":0.57805,"close":0.57818,"volume":34.20000076293945},{"timestamp":1742376300000,"open":0.57821,"high":0.57821,"low":0.57813,"close":0.57814,"volume":38.400001525878906},{"timestamp":1742376360000,"open":0.57813,"high":0.57817,"low":0.57811,"close":0.57817,"volume":48.900001525878906},{"timestamp":1742376420000,"open":0.57817,"high":0.57822,"low":0.57811,"close":0.57819,"volume":48},{"timestamp":1742376480000,"open":0.57819,"high":0.57822,"low":0.57815,"close":0.57816,"volume":37.79999923706055},{"timestamp":1742376540000,"open":0.57816,"high":0.57823,"low":0.57815,"close":0.5782,"volume":31.200000762939453},{"timestamp":1742376600000,"open":0.5782,"high":0.57825,"low":0.57817,"close":0.57825,"volume":42},{"timestamp":1742376660000,"open":0.57825,"high":0.57847,"low":0.57825,"close":0.57847,"volume":61.79999923706055},{"timestamp":1742376720000,"open":0.57846,"high":0.57867,"low":0.57846,"close":0.57861,"volume":59.099998474121094},{"timestamp":1742376780000,"open":0.57861,"high":0.5787,"low":0.57857,"close":0.5786,"volume":64.19999694824219},{"timestamp":1742376840000,"open":0.5786,"high":0.5786,"low":0.57853,"close":0.57854,"volume":57.900001525878906},{"timestamp":1742376900000,"open":0.57855,"high":0.5786,"low":0.57851,"close":0.57858,"volume":41.54999923706055},{"timestamp":1742376960000,"open":0.57857,"high":0.57861,"low":0.57851,"close":0.57861,"volume":49.04999923706055},{"timestamp":1742377020000,"open":0.57861,"high":0.57863,"low":0.57858,"close":0.57863,"volume":24.899999618530273},{"timestamp":1742377080000,"open":0.57864,"high":0.57864,"low":0.57851,"close":0.57856,"volume":50.849998474121094},{"timestamp":1742377140000,"open":0.57857,"high":0.57864,"low":0.57854,"close":0.57864,"volume":33.150001525878906},{"timestamp":1742377200000,"open":0.57864,"high":0.57864,"low":0.57861,"close":0.57864,"volume":24.600000381469727},{"timestamp":1742377260000,"open":0.57867,"high":0.57868,"low":0.57855,"close":0.57864,"volume":52.95000076293945},{"timestamp":1742377320000,"open":0.57861,"high":0.57867,"low":0.57861,"close":0.57865,"volume":52.349998474121094},{"timestamp":1742377380000,"open":0.57865,"high":0.57869,"low":0.57859,"close":0.57869,"volume":52.5},{"timestamp":1742377440000,"open":0.57867,"high":0.57867,"low":0.57861,"close":0.57862,"volume":40.5},{"timestamp":1742377500000,"open":0.57861,"high":0.57861,"low":0.57856,"close":0.57858,"volume":47.400001525878906},{"timestamp":1742377560000,"open":0.57859,"high":0.57865,"low":0.57857,"close":0.57864,"volume":40.5},{"timestamp":1742377620000,"open":0.57863,"high":0.57864,"low":0.57849,"close":0.57853,"volume":51},{"timestamp":1742377680000,"open":0.57852,"high":0.57861,"low":0.57848,"close":0.57857,"volume":54.29999923706055},{"timestamp":1742377740000,"open":0.57859,"high":0.57871,"low":0.57859,"close":0.57871,"volume":57.150001525878906},{"timestamp":1742377800000,"open":0.57872,"high":0.57873,"low":0.5787,"close":0.57873,"volume":31.200000762939453},{"timestamp":1742377860000,"open":0.57872,"high":0.57881,"low":0.57872,"close":0.5788,"volume":51.599998474121094},{"timestamp":1742377920000,"open":0.57882,"high":0.57891,"low":0.57882,"close":0.5789,"volume":52.79999923706055},{"timestamp":1742377980000,"open":0.5789,"high":0.57893,"low":0.57883,"close":0.57884,"volume":65.55000305175781},{"timestamp":1742378040000,"open":0.57884,"high":0.57887,"low":0.57874,"close":0.57874,"volume":66.5999984741211},{"timestamp":1742378100000,"open":0.57874,"high":0.57875,"low":0.57866,"close":0.57869,"volume":91.3499984741211},{"timestamp":1742378160000,"open":0.5787,"high":0.57881,"low":0.5787,"close":0.57881,"volume":51},{"timestamp":1742378220000,"open":0.57882,"high":0.57889,"low":0.57876,"close":0.57876,"volume":44.400001525878906},{"timestamp":1742378280000,"open":0.57874,"high":0.57882,"low":0.57872,"close":0.57881,"volume":36},{"timestamp":1742378340000,"open":0.57881,"high":0.57883,"low":0.57876,"close":0.57879,"volume":40.79999923706055},{"timestamp":1742378400000,"open":0.5788,"high":0.5788,"low":0.57875,"close":0.57875,"volume":28.200000762939453},{"timestamp":1742378460000,"open":0.57875,"high":0.57875,"low":0.57858,"close":0.57858,"volume":51.45000076293945},{"timestamp":1742378520000,"open":0.57858,"high":0.57869,"low":0.57853,"close":0.57867,"volume":43.79999923706055},{"timestamp":1742378580000,"open":0.57869,"high":0.57869,"low":0.57858,"close":0.57859,"volume":65.8499984741211},{"timestamp":1742378640000,"open":0.57857,"high":0.57857,"low":0.57848,"close":0.5785,"volume":51.29999923706055},{"timestamp":1742378700000,"open":0.57851,"high":0.57852,"low":0.57842,"close":0.57843,"volume":45.45000076293945},{"timestamp":1742378760000,"open":0.57841,"high":0.57841,"low":0.57825,"close":0.57828,"volume":90},{"timestamp":1742378820000,"open":0.57827,"high":0.57827,"low":0.57819,"close":0.57824,"volume":97.3499984741211},{"timestamp":1742378880000,"open":0.57824,"high":0.57825,"low":0.57823,"close":0.57823,"volume":20.850000381469727},{"timestamp":1742378940000,"open":0.57822,"high":0.57826,"low":0.5782,"close":0.57825,"volume":27},{"timestamp":1742379000000,"open":0.57826,"high":0.57838,"low":0.57825,"close":0.57836,"volume":39.599998474121094},{"timestamp":1742379060000,"open":0.57835,"high":0.57836,"low":0.57832,"close":0.57835,"volume":13.199999809265137},{"timestamp":1742379120000,"open":0.57834,"high":0.57838,"low":0.57828,"close":0.57836,"volume":26.399999618530273},{"timestamp":1742379180000,"open":0.57838,"high":0.57838,"low":0.5782,"close":0.5782,"volume":39.75},{"timestamp":1742379240000,"open":0.57819,"high":0.57825,"low":0.57818,"close":0.57821,"volume":28.799999237060547},{"timestamp":1742379300000,"open":0.57823,"high":0.57827,"low":0.57819,"close":0.5782,"volume":24.75},{"timestamp":1742379360000,"open":0.57821,"high":0.57821,"low":0.57813,"close":0.57813,"volume":8.399999618530273},{"timestamp":1742379420000,"open":0.57814,"high":0.57821,"low":0.57814,"close":0.57819,"volume":22.799999237060547},{"timestamp":1742379480000,"open":0.57821,"high":0.5784,"low":0.57821,"close":0.5784,"volume":44.25},{"timestamp":1742379540000,"open":0.5784,"high":0.57846,"low":0.57835,"close":0.57842,"volume":33.599998474121094},{"timestamp":1742379600000,"open":0.57843,"high":0.57852,"low":0.5784,"close":0.57852,"volume":27.600000381469727},{"timestamp":1742379660000,"open":0.57853,"high":0.57862,"low":0.57853,"close":0.57862,"volume":37.20000076293945},{"timestamp":1742379720000,"open":0.57861,"high":0.57867,"low":0.57858,"close":0.57867,"volume":27.600000381469727},{"timestamp":1742379780000,"open":0.57868,"high":0.57871,"low":0.57861,"close":0.57861,"volume":37.79999923706055},{"timestamp":1742379840000,"open":0.57861,"high":0.57863,"low":0.57859,"close":0.57861,"volume":27.600000381469727},{"timestamp":1742379900000,"open":0.57861,"high":0.57862,"low":0.57859,"close":0.57861,"volume":31.200000762939453},{"timestamp":1742379960000,"open":0.57861,"high":0.57866,"low":0.5786,"close":0.57863,"volume":56.400001525878906},{"timestamp":1742380020000,"open":0.57862,"high":0.57866,"low":0.57862,"close":0.57862,"volume":34.79999923706055},{"timestamp":1742380080000,"open":0.57861,"high":0.57861,"low":0.57852,"close":0.57854,"volume":66},{"timestamp":1742380140000,"open":0.57856,"high":0.57862,"low":0.57856,"close":0.57858,"volume":25.200000762939453},{"timestamp":1742380200000,"open":0.57858,"high":0.57859,"low":0.57847,"close":0.57847,"volume":26.399999618530273},{"timestamp":1742380260000,"open":0.57847,"high":0.57848,"low":0.57843,"close":0.57848,"volume":24},{"timestamp":1742380320000,"open":0.57847,"high":0.57849,"low":0.57838,"close":0.57842,"volume":74.4000015258789},{"timestamp":1742380380000,"open":0.57841,"high":0.57843,"low":0.57838,"close":0.57843,"volume":33.599998474121094},{"timestamp":1742380440000,"open":0.57843,"high":0.57844,"low":0.57837,"close":0.57844,"volume":39.599998474121094},{"timestamp":1742380500000,"open":0.57842,"high":0.57842,"low":0.57834,"close":0.57835,"volume":20.399999618530273},{"timestamp":1742380560000,"open":0.57835,"high":0.57837,"low":0.57831,"close":0.57837,"volume":31.200000762939453},{"timestamp":1742380620000,"open":0.57838,"high":0.57838,"low":0.57835,"close":0.57835,"volume":11.100000381469727},{"timestamp":1742380680000,"open":0.57834,"high":0.57842,"low":0.57834,"close":0.5784,"volume":16.799999237060547},{"timestamp":1742380740000,"open":0.5784,"high":0.57845,"low":0.5784,"close":0.57845,"volume":18},{"timestamp":1742380800000,"open":0.57845,"high":0.57846,"low":0.57841,"close":0.57842,"volume":21.299999237060547},{"timestamp":1742380860000,"open":0.57841,"high":0.57841,"low":0.5783,"close":0.57832,"volume":29.399999618530273},{"timestamp":1742380920000,"open":0.57833,"high":0.57838,"low":0.57831,"close":0.57832,"volume":30.299999237060547},{"timestamp":1742380980000,"open":0.57834,"high":0.57834,"low":0.57831,"close":0.57834,"volume":22.200000762939453},{"timestamp":1742381040000,"open":0.57832,"high":0.5784,"low":0.57831,"close":0.57839,"volume":49.95000076293945},{"timestamp":1742381100000,"open":0.57839,"high":0.57849,"low":0.57839,"close":0.57844,"volume":48.599998474121094},{"timestamp":1742381160000,"open":0.57843,"high":0.57846,"low":0.57839,"close":0.5784,"volume":24},{"timestamp":1742381220000,"open":0.5784,"high":0.57844,"low":0.57836,"close":0.57843,"volume":48},{"timestamp":1742381280000,"open":0.57844,"high":0.57851,"low":0.57842,"close":0.5785,"volume":32.849998474121094},{"timestamp":1742381340000,"open":0.57849,"high":0.57855,"low":0.57849,"close":0.57853,"volume":45.599998474121094},{"timestamp":1742381400000,"open":0.57854,"high":0.57855,"low":0.57837,"close":0.57837,"volume":24},{"timestamp":1742381460000,"open":0.57837,"high":0.57837,"low":0.57828,"close":0.57828,"volume":15.600000381469727},{"timestamp":1742381520000,"open":0.57829,"high":0.5784,"low":0.57829,"close":0.57838,"volume":27.450000762939453},{"timestamp":1742381580000,"open":0.57839,"high":0.57846,"low":0.57837,"close":0.57846,"volume":22.799999237060547},{"timestamp":1742381640000,"open":0.57847,"high":0.57853,"low":0.57846,"close":0.57851,"volume":19.200000762939453},{"timestamp":1742381700000,"open":0.5785,"high":0.57854,"low":0.5785,"close":0.57852,"volume":25.200000762939453},{"timestamp":1742381760000,"open":0.57853,"high":0.57857,"low":0.57852,"close":0.57855,"volume":32.400001525878906},{"timestamp":1742381820000,"open":0.57855,"high":0.57856,"low":0.57852,"close":0.57853,"volume":12.600000381469727},{"timestamp":1742381880000,"open":0.57852,"high":0.57856,"low":0.57852,"close":0.57853,"volume":8.399999618530273},{"timestamp":1742381940000,"open":0.57853,"high":0.57857,"low":0.57851,"close":0.57851,"volume":21.600000381469727},{"timestamp":1742382000000,"open":0.57852,"high":0.57852,"low":0.57842,"close":0.57842,"volume":20.399999618530273},{"timestamp":1742382060000,"open":0.5784,"high":0.57842,"low":0.57838,"close":0.57841,"volume":12.600000381469727},{"timestamp":1742382120000,"open":0.57838,"high":0.57838,"low":0.57832,"close":0.57834,"volume":18.600000381469727},{"timestamp":1742382180000,"open":0.57835,"high":0.57848,"low":0.57835,"close":0.57847,"volume":39},{"timestamp":1742382240000,"open":0.57847,"high":0.57848,"low":0.57838,"close":0.57838,"volume":37.20000076293945},{"timestamp":1742382300000,"open":0.57838,"high":0.57839,"low":0.57837,"close":0.57838,"volume":33.599998474121094},{"timestamp":1742382360000,"open":0.57837,"high":0.57837,"low":0.57832,"close":0.57837,"volume":24},{"timestamp":1742382420000,"open":0.57839,"high":0.57843,"low":0.57837,"close":0.57843,"volume":50.400001525878906},{"timestamp":1742382480000,"open":0.57843,"high":0.57854,"low":0.57841,"close":0.57852,"volume":34.20000076293945},{"timestamp":1742382540000,"open":0.57853,"high":0.57863,"low":0.57852,"close":0.57862,"volume":34.79999923706055},{"timestamp":1742382600000,"open":0.57862,"high":0.57868,"low":0.5786,"close":0.57868,"volume":40.349998474121094},{"timestamp":1742382660000,"open":0.57867,"high":0.57875,"low":0.57866,"close":0.57866,"volume":43.79999923706055},{"timestamp":1742382720000,"open":0.57868,"high":0.5787,"low":0.5786,"close":0.57863,"volume":27.899999618530273},{"timestamp":1742382780000,"open":0.57863,"high":0.57864,"low":0.57853,"close":0.57856,"volume":44.54999923706055},{"timestamp":1742382840000,"open":0.57855,"high":0.5786,"low":0.57851,"close":0.57858,"volume":95.25},{"timestamp":1742382900000,"open":0.57856,"high":0.57856,"low":0.57848,"close":0.57848,"volume":27.899999618530273},{"timestamp":1742382960000,"open":0.57847,"high":0.57849,"low":0.57841,"close":0.57846,"volume":36.900001525878906},{"timestamp":1742383020000,"open":0.57845,"high":0.57849,"low":0.57845,"close":0.57845,"volume":24},{"timestamp":1742383080000,"open":0.57844,"high":0.57847,"low":0.57839,"close":0.57844,"volume":72.44999694824219},{"timestamp":1742383140000,"open":0.57843,"high":0.57844,"low":0.57829,"close":0.57829,"volume":107.69999694824219},{"timestamp":1742383200000,"open":0.57829,"high":0.57833,"low":0.57824,"close":0.57829,"volume":81},{"timestamp":1742383260000,"open":0.57829,"high":0.57832,"low":0.57829,"close":0.57831,"volume":23.100000381469727},{"timestamp":1742383320000,"open":0.57828,"high":0.5783,"low":0.57826,"close":0.57829,"volume":44.099998474121094},{"timestamp":1742383380000,"open":0.57831,"high":0.57839,"low":0.57831,"close":0.57838,"volume":51.45000076293945},{"timestamp":1742383440000,"open":0.57837,"high":0.57845,"low":0.57835,"close":0.57836,"volume":36.150001525878906},{"timestamp":1742383500000,"open":0.57835,"high":0.5785,"low":0.57835,"close":0.5785,"volume":74.8499984741211},{"timestamp":1742383560000,"open":0.57849,"high":0.57854,"low":0.57848,"close":0.57852,"volume":75.5999984741211},{"timestamp":1742383620000,"open":0.57853,"high":0.57858,"low":0.57853,"close":0.57857,"volume":32.400001525878906},{"timestamp":1742383680000,"open":0.57856,"high":0.57858,"low":0.57854,"close":0.57855,"volume":34.20000076293945},{"timestamp":1742383740000,"open":0.57853,"high":0.57859,"low":0.57853,"close":0.57857,"volume":21.299999237060547},{"timestamp":1742383800000,"open":0.57855,"high":0.57859,"low":0.57854,"close":0.57854,"volume":19.350000381469727},{"timestamp":1742383860000,"open":0.57856,"high":0.57857,"low":0.57855,"close":0.57855,"volume":10.199999809265137},{"timestamp":1742383920000,"open":0.57856,"high":0.57874,"low":0.57856,"close":0.57872,"volume":32.70000076293945},{"timestamp":1742383980000,"open":0.57873,"high":0.57881,"low":0.57872,"close":0.57875,"volume":46.95000076293945},{"timestamp":1742384040000,"open":0.57877,"high":0.57883,"low":0.57875,"close":0.5788,"volume":25.200000762939453},{"timestamp":1742384100000,"open":0.57879,"high":0.5789,"low":0.57878,"close":0.57888,"volume":44.400001525878906},{"timestamp":1742384160000,"open":0.57889,"high":0.57894,"low":0.57887,"close":0.57891,"volume":40.79999923706055},{"timestamp":1742384220000,"open":0.57891,"high":0.57897,"low":0.57891,"close":0.57895,"volume":32.400001525878906},{"timestamp":1742384280000,"open":0.57895,"high":0.57895,"low":0.57886,"close":0.57894,"volume":51.599998474121094},{"timestamp":1742384340000,"open":0.57894,"high":0.57896,"low":0.57886,"close":0.57887,"volume":28.799999237060547},{"timestamp":1742384400000,"open":0.57888,"high":0.57893,"low":0.57887,"close":0.57893,"volume":22.799999237060547},{"timestamp":1742384460000,"open":0.57893,"high":0.57902,"low":0.57892,"close":0.579,"volume":32.400001525878906},{"timestamp":1742384520000,"open":0.579,"high":0.57903,"low":0.57893,"close":0.57902,"volume":52.79999923706055},{"timestamp":1742384580000,"open":0.57903,"high":0.57903,"low":0.57897,"close":0.57902,"volume":43.20000076293945},{"timestamp":1742384640000,"open":0.57903,"high":0.57917,"low":0.57903,"close":0.57912,"volume":45.599998474121094},{"timestamp":1742384700000,"open":0.57912,"high":0.57917,"low":0.57911,"close":0.57916,"volume":62.400001525878906},{"timestamp":1742384760000,"open":0.57915,"high":0.57919,"low":0.57912,"close":0.57915,"volume":33.599998474121094},{"timestamp":1742384820000,"open":0.57916,"high":0.57917,"low":0.57908,"close":0.57908,"volume":15.600000381469727},{"timestamp":1742384880000,"open":0.5791,"high":0.57911,"low":0.57908,"close":0.57908,"volume":20.399999618530273},{"timestamp":1742384940000,"open":0.57909,"high":0.57918,"low":0.57909,"close":0.57917,"volume":14.399999618530273},{"timestamp":1742385000000,"open":0.57917,"high":0.57926,"low":0.57916,"close":0.57922,"volume":44.70000076293945},{"timestamp":1742385060000,"open":0.5792,"high":0.57922,"low":0.57915,"close":0.57922,"volume":50.70000076293945},{"timestamp":1742385120000,"open":0.5792,"high":0.5793,"low":0.5792,"close":0.57927,"volume":21},{"timestamp":1742385180000,"open":0.57928,"high":0.57928,"low":0.57924,"close":0.57927,"volume":16.200000762939453},{"timestamp":1742385240000,"open":0.57928,"high":0.57929,"low":0.57913,"close":0.57918,"volume":78.44999694824219},{"timestamp":1742385300000,"open":0.57917,"high":0.5793,"low":0.57917,"close":0.5793,"volume":32.25},{"timestamp":1742385360000,"open":0.57932,"high":0.57933,"low":0.57905,"close":0.57909,"volume":216.14999389648438},{"timestamp":1742385420000,"open":0.57907,"high":0.57924,"low":0.57903,"close":0.57919,"volume":124.94999694824219},{"timestamp":1742385480000,"open":0.57918,"high":0.57919,"low":0.57907,"close":0.5791,"volume":67.19999694824219},{"timestamp":1742385540000,"open":0.57911,"high":0.57912,"low":0.57906,"close":0.5791,"volume":73.80000305175781},{"timestamp":1742385600000,"open":0.5791,"high":0.57919,"low":0.57909,"close":0.57914,"volume":182.47000122070312},{"timestamp":1742385660000,"open":0.57913,"high":0.57921,"low":0.57907,"close":0.57908,"volume":267.29998779296875},{"timestamp":1742385720000,"open":0.57908,"high":0.5792,"low":0.57908,"close":0.5792,"volume":210.89999389648438},{"timestamp":1742385780000,"open":0.57919,"high":0.57926,"low":0.57916,"close":0.57921,"volume":122.55000305175781},{"timestamp":1742385840000,"open":0.5792,"high":0.5792,"low":0.57914,"close":0.57915,"volume":24.600000381469727},{"timestamp":1742385900000,"open":0.57918,"high":0.57918,"low":0.57908,"close":0.57916,"volume":140.69000244140625},{"timestamp":1742385960000,"open":0.57917,"high":0.57926,"low":0.57917,"close":0.57925,"volume":88.56999969482422},{"timestamp":1742386020000,"open":0.57923,"high":0.57923,"low":0.57918,"close":0.5792,"volume":186.66000366210938},{"timestamp":1742386080000,"open":0.57919,"high":0.57921,"low":0.5791,"close":0.5791,"volume":64.94999694824219},{"timestamp":1742386140000,"open":0.57909,"high":0.57914,"low":0.57906,"close":0.57909,"volume":128.02000427246094},{"timestamp":1742386200000,"open":0.57909,"high":0.57915,"low":0.57908,"close":0.57912,"volume":21.600000381469727},{"timestamp":1742386260000,"open":0.57912,"high":0.57919,"low":0.57908,"close":0.57915,"volume":87.1500015258789},{"timestamp":1742386320000,"open":0.57917,"high":0.57923,"low":0.57912,"close":0.57923,"volume":109.3499984741211},{"timestamp":1742386380000,"open":0.57924,"high":0.57924,"low":0.57914,"close":0.57915,"volume":140.10000610351562},{"timestamp":1742386440000,"open":0.57915,"high":0.57918,"low":0.57914,"close":0.57917,"volume":124.19999694824219},{"timestamp":1742386500000,"open":0.57919,"high":0.57919,"low":0.57914,"close":0.57916,"volume":103.5},{"timestamp":1742386560000,"open":0.57916,"high":0.57918,"low":0.57913,"close":0.57918,"volume":103.6500015258789},{"timestamp":1742386620000,"open":0.57915,"high":0.57916,"low":0.57914,"close":0.57914,"volume":52.41999816894531},{"timestamp":1742386680000,"open":0.57915,"high":0.57915,"low":0.57895,"close":0.57895,"volume":145.8000030517578},{"timestamp":1742386740000,"open":0.57895,"high":0.57918,"low":0.57895,"close":0.57917,"volume":37.650001525878906},{"timestamp":1742386800000,"open":0.57918,"high":0.57926,"low":0.57917,"close":0.57926,"volume":51},{"timestamp":1742386860000,"open":0.57926,"high":0.57926,"low":0.5791,"close":0.57914,"volume":32.400001525878906},{"timestamp":1742386920000,"open":0.57916,"high":0.57919,"low":0.57915,"close":0.57917,"volume":23.549999237060547},{"timestamp":1742386980000,"open":0.57915,"high":0.57918,"low":0.57914,"close":0.57916,"volume":42.599998474121094},{"timestamp":1742387040000,"open":0.57917,"high":0.57919,"low":0.57912,"close":0.57913,"volume":51.75},{"timestamp":1742387100000,"open":0.57912,"high":0.57913,"low":0.57904,"close":0.57905,"volume":95.47000122070312},{"timestamp":1742387160000,"open":0.57907,"high":0.57916,"low":0.579,"close":0.57903,"volume":252.14999389648438},{"timestamp":1742387220000,"open":0.57905,"high":0.57911,"low":0.57902,"close":0.57905,"volume":123.5999984741211},{"timestamp":1742387280000,"open":0.57905,"high":0.57908,"low":0.57901,"close":0.57904,"volume":93.9000015258789},{"timestamp":1742387340000,"open":0.57905,"high":0.57911,"low":0.57904,"close":0.57904,"volume":42},{"timestamp":1742387400000,"open":0.57907,"high":0.57909,"low":0.57899,"close":0.57901,"volume":142.1999969482422},{"timestamp":1742387460000,"open":0.57903,"high":0.57904,"low":0.57897,"close":0.57897,"volume":63.900001525878906},{"timestamp":1742387520000,"open":0.57898,"high":0.57902,"low":0.57898,"close":0.579,"volume":48.75},{"timestamp":1742387580000,"open":0.57903,"high":0.57916,"low":0.57903,"close":0.57915,"volume":30.75},{"timestamp":1742387640000,"open":0.57917,"high":0.5792,"low":0.57917,"close":0.57918,"volume":28.350000381469727},{"timestamp":1742387700000,"open":0.57918,"high":0.57927,"low":0.57917,"close":0.57923,"volume":32.099998474121094},{"timestamp":1742387760000,"open":0.57924,"high":0.57925,"low":0.57921,"close":0.57924,"volume":15},{"timestamp":1742387820000,"open":0.57925,"high":0.57927,"low":0.57923,"close":0.57923,"volume":23.549999237060547},{"timestamp":1742387880000,"open":0.57925,"high":0.57929,"low":0.57919,"close":0.57919,"volume":60},{"timestamp":1742387940000,"open":0.57919,"high":0.57924,"low":0.57916,"close":0.57917,"volume":100.80000305175781},{"timestamp":1742388000000,"open":0.57918,"high":0.57921,"low":0.57917,"close":0.57919,"volume":157.1999969482422},{"timestamp":1742388060000,"open":0.57919,"high":0.57923,"low":0.57916,"close":0.57922,"volume":131.6999969482422},{"timestamp":1742388120000,"open":0.57923,"high":0.5793,"low":0.57923,"close":0.57926,"volume":78.75},{"timestamp":1742388180000,"open":0.57926,"high":0.57926,"low":0.57918,"close":0.57919,"volume":108},{"timestamp":1742388240000,"open":0.5792,"high":0.57931,"low":0.57918,"close":0.57928,"volume":52.04999923706055},{"timestamp":1742388300000,"open":0.57931,"high":0.57931,"low":0.57918,"close":0.57918,"volume":111.44999694824219},{"timestamp":1742388360000,"open":0.57918,"high":0.57918,"low":0.57903,"close":0.57905,"volume":87.5999984741211},{"timestamp":1742388420000,"open":0.57906,"high":0.57912,"low":0.579,"close":0.579,"volume":82.3499984741211},{"timestamp":1742388480000,"open":0.57902,"high":0.57905,"low":0.57897,"close":0.57903,"volume":81.9000015258789},{"timestamp":1742388540000,"open":0.57904,"high":0.57905,"low":0.57897,"close":0.57901,"volume":121.05000305175781},{"timestamp":1742388600000,"open":0.579,"high":0.57904,"low":0.57896,"close":0.57901,"volume":124.5},{"timestamp":1742388660000,"open":0.579,"high":0.57909,"low":0.579,"close":0.57905,"volume":120.44999694824219},{"timestamp":1742388720000,"open":0.57905,"high":0.5791,"low":0.57905,"close":0.57909,"volume":57.29999923706055},{"timestamp":1742388780000,"open":0.5791,"high":0.57912,"low":0.57908,"close":0.5791,"volume":41.849998474121094},{"timestamp":1742388840000,"open":0.57909,"high":0.5791,"low":0.57902,"close":0.57906,"volume":91.80000305175781},{"timestamp":1742388900000,"open":0.57904,"high":0.57904,"low":0.57888,"close":0.57891,"volume":182.10000610351562},{"timestamp":1742388960000,"open":0.57889,"high":0.57891,"low":0.57877,"close":0.57877,"volume":110.0999984741211},{"timestamp":1742389020000,"open":0.57879,"high":0.5788,"low":0.57869,"close":0.57869,"volume":188.6999969482422},{"timestamp":1742389080000,"open":0.57869,"high":0.57879,"low":0.57869,"close":0.57877,"volume":184.8000030517578},{"timestamp":1742389140000,"open":0.57878,"high":0.5788,"low":0.57875,"close":0.5788,"volume":129.3000030517578},{"timestamp":1742389200000,"open":0.57881,"high":0.57881,"low":0.5787,"close":0.57872,"volume":137.5500030517578},{"timestamp":1742389260000,"open":0.57873,"high":0.5788,"low":0.57872,"close":0.57879,"volume":166.35000610351562},{"timestamp":1742389320000,"open":0.57881,"high":0.57883,"low":0.57877,"close":0.5788,"volume":156.89999389648438},{"timestamp":1742389380000,"open":0.57881,"high":0.57882,"low":0.57871,"close":0.57872,"volume":92.69999694824219},{"timestamp":1742389440000,"open":0.57872,"high":0.57872,"low":0.57869,"close":0.57871,"volume":19.950000762939453},{"timestamp":1742389500000,"open":0.5787,"high":0.57881,"low":0.5787,"close":0.5788,"volume":65.25},{"timestamp":1742389560000,"open":0.57879,"high":0.5788,"low":0.57869,"close":0.57869,"volume":126.1500015258789},{"timestamp":1742389620000,"open":0.5787,"high":0.57881,"low":0.57868,"close":0.57879,"volume":89.8499984741211},{"timestamp":1742389680000,"open":0.5788,"high":0.57886,"low":0.57872,"close":0.57872,"volume":156},{"timestamp":1742389740000,"open":0.57872,"high":0.57872,"low":0.5786,"close":0.57862,"volume":167.85000610351562},{"timestamp":1742389800000,"open":0.57864,"high":0.57871,"low":0.5786,"close":0.5787,"volume":115.19999694824219},{"timestamp":1742389860000,"open":0.5787,"high":0.57878,"low":0.57869,"close":0.57869,"volume":111.30000305175781},{"timestamp":1742389920000,"open":0.57869,"high":0.57871,"low":0.5786,"close":0.57862,"volume":119.0999984741211},{"timestamp":1742389980000,"open":0.57861,"high":0.57865,"low":0.57861,"close":0.57862,"volume":30},{"timestamp":1742390040000,"open":0.57861,"high":0.57863,"low":0.57856,"close":0.57861,"volume":45.45000076293945},{"timestamp":1742390100000,"open":0.57862,"high":0.57862,"low":0.57846,"close":0.57847,"volume":125.55000305175781},{"timestamp":1742390160000,"open":0.57846,"high":0.57856,"low":0.57846,"close":0.57856,"volume":78.30000305175781},{"timestamp":1742390220000,"open":0.57857,"high":0.57859,"low":0.5785,"close":0.57853,"volume":64.80000305175781},{"timestamp":1742390280000,"open":0.57854,"high":0.57856,"low":0.57843,"close":0.57847,"volume":190.0500030517578},{"timestamp":1742390340000,"open":0.57847,"high":0.57848,"low":0.57838,"close":0.57838,"volume":157.64999389648438},{"timestamp":1742390400000,"open":0.5784,"high":0.57846,"low":0.57832,"close":0.57833,"volume":165.14999389648438},{"timestamp":1742390460000,"open":0.57832,"high":0.57835,"low":0.57813,"close":0.57813,"volume":212.10000610351562},{"timestamp":1742390520000,"open":0.57813,"high":0.57819,"low":0.57813,"close":0.57814,"volume":123.9000015258789},{"timestamp":1742390580000,"open":0.57816,"high":0.57824,"low":0.57815,"close":0.57821,"volume":128.6999969482422},{"timestamp":1742390640000,"open":0.5782,"high":0.57824,"low":0.57817,"close":0.57821,"volume":148.8000030517578},{"timestamp":1742390700000,"open":0.5782,"high":0.57828,"low":0.57819,"close":0.57828,"volume":102.1500015258789},{"timestamp":1742390760000,"open":0.57827,"high":0.57841,"low":0.57822,"close":0.57836,"volume":117.9000015258789},{"timestamp":1742390820000,"open":0.57836,"high":0.57838,"low":0.57827,"close":0.57829,"volume":71.69999694824219},{"timestamp":1742390880000,"open":0.57828,"high":0.57828,"low":0.5782,"close":0.57822,"volume":41.099998474121094},{"timestamp":1742390940000,"open":0.57821,"high":0.57822,"low":0.57814,"close":0.57822,"volume":61.79999923706055},{"timestamp":1742391000000,"open":0.57822,"high":0.57827,"low":0.57816,"close":0.57826,"volume":109.5},{"timestamp":1742391060000,"open":0.57826,"high":0.57827,"low":0.57816,"close":0.57824,"volume":69.5999984741211},{"timestamp":1742391120000,"open":0.57824,"high":0.57829,"low":0.57817,"close":0.57828,"volume":62.70000076293945},{"timestamp":1742391180000,"open":0.57827,"high":0.57829,"low":0.57823,"close":0.57826,"volume":50.400001525878906},{"timestamp":1742391240000,"open":0.57824,"high":0.57826,"low":0.57819,"close":0.57823,"volume":58.20000076293945},{"timestamp":1742391300000,"open":0.57824,"high":0.57824,"low":0.57815,"close":0.57819,"volume":48},{"timestamp":1742391360000,"open":0.57817,"high":0.57818,"low":0.57807,"close":0.57809,"volume":34.349998474121094},{"timestamp":1742391420000,"open":0.57811,"high":0.57812,"low":0.57807,"close":0.57811,"volume":22.200000762939453},{"timestamp":1742391480000,"open":0.57813,"high":0.57813,"low":0.578,"close":0.578,"volume":58.79999923706055},{"timestamp":1742391540000,"open":0.57799,"high":0.57805,"low":0.57796,"close":0.578,"volume":32.70000076293945},{"timestamp":1742391600000,"open":0.57799,"high":0.57807,"low":0.57798,"close":0.57806,"volume":77.0999984741211},{"timestamp":1742391660000,"open":0.57808,"high":0.57817,"low":0.57799,"close":0.578,"volume":162.60000610351562},{"timestamp":1742391720000,"open":0.578,"high":0.57811,"low":0.578,"close":0.57806,"volume":161.10000610351562},{"timestamp":1742391780000,"open":0.57807,"high":0.57807,"low":0.5779,"close":0.57794,"volume":79.94999694824219},{"timestamp":1742391840000,"open":0.57793,"high":0.57797,"low":0.57789,"close":0.57796,"volume":96.44999694824219},{"timestamp":1742391900000,"open":0.57795,"high":0.578,"low":0.57787,"close":0.57787,"volume":118.05000305175781},{"timestamp":1742391960000,"open":0.57788,"high":0.57793,"low":0.57778,"close":0.57785,"volume":107.55000305175781},{"timestamp":1742392020000,"open":0.57787,"high":0.57791,"low":0.57784,"close":0.57785,"volume":36},{"timestamp":1742392080000,"open":0.57786,"high":0.5779,"low":0.57776,"close":0.57779,"volume":62.099998474121094},{"timestamp":1742392140000,"open":0.57777,"high":0.57782,"low":0.57773,"close":0.57782,"volume":61.95000076293945},{"timestamp":1742392200000,"open":0.57781,"high":0.57791,"low":0.5778,"close":0.57785,"volume":100.94999694824219},{"timestamp":1742392260000,"open":0.57785,"high":0.57787,"low":0.57773,"close":0.57775,"volume":96.30000305175781},{"timestamp":1742392320000,"open":0.57774,"high":0.57774,"low":0.57763,"close":0.57766,"volume":112.19999694824219},{"timestamp":1742392380000,"open":0.57765,"high":0.5777,"low":0.5776,"close":0.5776,"volume":120.9000015258789},{"timestamp":1742392440000,"open":0.57759,"high":0.57778,"low":0.57756,"close":0.5777,"volume":132.3000030517578},{"timestamp":1742392500000,"open":0.57769,"high":0.57779,"low":0.57768,"close":0.57779,"volume":45.45000076293945},{"timestamp":1742392560000,"open":0.5778,"high":0.57785,"low":0.57775,"close":0.57783,"volume":112.5},{"timestamp":1742392620000,"open":0.57784,"high":0.5779,"low":0.5778,"close":0.5779,"volume":49.20000076293945},{"timestamp":1742392680000,"open":0.57791,"high":0.57799,"low":0.57786,"close":0.57796,"volume":105.5999984741211},{"timestamp":1742392740000,"open":0.57795,"high":0.57795,"low":0.57782,"close":0.57785,"volume":49.79999923706055},{"timestamp":1742392800000,"open":0.57785,"high":0.57786,"low":0.57775,"close":0.57782,"volume":89.4000015258789},{"timestamp":1742392860000,"open":0.57783,"high":0.57784,"low":0.57777,"close":0.57783,"volume":127.19999694824219},{"timestamp":1742392920000,"open":0.57783,"high":0.57789,"low":0.57783,"close":0.57784,"volume":53.099998474121094},{"timestamp":1742392980000,"open":0.57787,"high":0.57802,"low":0.57787,"close":0.57801,"volume":53.099998474121094},{"timestamp":1742393040000,"open":0.57801,"high":0.57808,"low":0.57794,"close":0.57807,"volume":87.1500015258789},{"timestamp":1742393100000,"open":0.57807,"high":0.57807,"low":0.578,"close":0.578,"volume":44.400001525878906},{"timestamp":1742393160000,"open":0.57803,"high":0.57806,"low":0.578,"close":0.57806,"volume":39.900001525878906},{"timestamp":1742393220000,"open":0.57807,"high":0.57815,"low":0.57807,"close":0.57814,"volume":34.650001525878906},{"timestamp":1742393280000,"open":0.57812,"high":0.57814,"low":0.57809,"close":0.57812,"volume":38.25},{"timestamp":1742393340000,"open":0.5781,"high":0.5781,"low":0.57804,"close":0.57809,"volume":25.799999237060547},{"timestamp":1742393400000,"open":0.57809,"high":0.57817,"low":0.57807,"close":0.57811,"volume":88.94999694824219},{"timestamp":1742393460000,"open":0.57812,"high":0.57818,"low":0.57811,"close":0.57814,"volume":39.150001525878906},{"timestamp":1742393520000,"open":0.57815,"high":0.57819,"low":0.57811,"close":0.57816,"volume":45.900001525878906},{"timestamp":1742393580000,"open":0.57817,"high":0.57819,"low":0.5781,"close":0.57815,"volume":53.849998474121094},{"timestamp":1742393640000,"open":0.57817,"high":0.57829,"low":0.57816,"close":0.57829,"volume":32.25},{"timestamp":1742393700000,"open":0.5783,"high":0.57833,"low":0.57825,"close":0.57833,"volume":49.349998474121094},{"timestamp":1742393760000,"open":0.57831,"high":0.57851,"low":0.57831,"close":0.57851,"volume":36.599998474121094},{"timestamp":1742393820000,"open":0.57851,"high":0.57852,"low":0.57848,"close":0.57849,"volume":39.599998474121094},{"timestamp":1742393880000,"open":0.57851,"high":0.57855,"low":0.57849,"close":0.57854,"volume":37.79999923706055},{"timestamp":1742393940000,"open":0.57855,"high":0.57861,"low":0.57852,"close":0.57859,"volume":58.79999923706055},{"timestamp":1742394000000,"open":0.57857,"high":0.5786,"low":0.57853,"close":0.57857,"volume":45},{"timestamp":1742394060000,"open":0.57856,"high":0.57859,"low":0.57842,"close":0.57846,"volume":76.80000305175781},{"timestamp":1742394120000,"open":0.57848,"high":0.57853,"low":0.57845,"close":0.57853,"volume":31.200000762939453},{"timestamp":1742394180000,"open":0.57852,"high":0.57856,"low":0.57847,"close":0.5785,"volume":60},{"timestamp":1742394240000,"open":0.57849,"high":0.57864,"low":0.57848,"close":0.57864,"volume":42},{"timestamp":1742394300000,"open":0.57864,"high":0.57864,"low":0.57856,"close":0.57862,"volume":40.79999923706055},{"timestamp":1742394360000,"open":0.57863,"high":0.5787,"low":0.57862,"close":0.57864,"volume":46.79999923706055},{"timestamp":1742394420000,"open":0.57864,"high":0.5787,"low":0.57864,"close":0.57865,"volume":45.29999923706055},{"timestamp":1742394480000,"open":0.57865,"high":0.57865,"low":0.57854,"close":0.57858,"volume":61.5},{"timestamp":1742394540000,"open":0.57859,"high":0.57864,"low":0.57856,"close":0.57857,"volume":74.69999694824219},{"timestamp":1742394600000,"open":0.57857,"high":0.57872,"low":0.57857,"close":0.57871,"volume":95.69999694824219},{"timestamp":1742394660000,"open":0.57871,"high":0.57876,"low":0.57866,"close":0.57873,"volume":62.099998474121094},{"timestamp":1742394720000,"open":0.57873,"high":0.57879,"low":0.57871,"close":0.57879,"volume":58.650001525878906},{"timestamp":1742394780000,"open":0.57879,"high":0.57886,"low":0.57876,"close":0.57885,"volume":84},{"timestamp":1742394840000,"open":0.57887,"high":0.57889,"low":0.57886,"close":0.57888,"volume":28.200000762939453},{"timestamp":1742394900000,"open":0.57888,"high":0.57892,"low":0.57881,"close":0.57882,"volume":58.20000076293945},{"timestamp":1742394960000,"open":0.57884,"high":0.57887,"low":0.57883,"close":0.57883,"volume":60},{"timestamp":1742395020000,"open":0.57882,"high":0.57883,"low":0.57875,"close":0.57881,"volume":46.349998474121094},{"timestamp":1742395080000,"open":0.5788,"high":0.57881,"low":0.57875,"close":0.57876,"volume":21},{"timestamp":1742395140000,"open":0.57874,"high":0.57874,"low":0.57866,"close":0.57871,"volume":27.299999237060547},{"timestamp":1742395200000,"open":0.57872,"high":0.57877,"low":0.57872,"close":0.57876,"volume":23.700000762939453},{"timestamp":1742395260000,"open":0.57875,"high":0.57875,"low":0.57868,"close":0.5787,"volume":21.149999618530273},{"timestamp":1742395320000,"open":0.5787,"high":0.57871,"low":0.57867,"close":0.57871,"volume":43.650001525878906},{"timestamp":1742395380000,"open":0.57872,"high":0.57877,"low":0.57869,"close":0.57873,"volume":55.650001525878906},{"timestamp":1742395440000,"open":0.57874,"high":0.57874,"low":0.57866,"close":0.57869,"volume":54.900001525878906},{"timestamp":1742395500000,"open":0.57868,"high":0.57872,"low":0.57861,"close":0.57867,"volume":59.400001525878906},{"timestamp":1742395560000,"open":0.57867,"high":0.57868,"low":0.5786,"close":0.57863,"volume":41.099998474121094},{"timestamp":1742395620000,"open":0.57863,"high":0.57863,"low":0.57856,"close":0.57856,"volume":36},{"timestamp":1742395680000,"open":0.57854,"high":0.57854,"low":0.57844,"close":0.57844,"volume":112.5},{"timestamp":1742395740000,"open":0.57843,"high":0.57861,"low":0.57842,"close":0.57861,"volume":55.20000076293945},{"timestamp":1742395800000,"open":0.5786,"high":0.57864,"low":0.57858,"close":0.57863,"volume":30.600000381469727},{"timestamp":1742395860000,"open":0.57863,"high":0.57867,"low":0.57862,"close":0.57863,"volume":30},{"timestamp":1742395920000,"open":0.57861,"high":0.57863,"low":0.57843,"close":0.57848,"volume":110.25},{"timestamp":1742395980000,"open":0.57848,"high":0.5786,"low":0.57846,"close":0.57853,"volume":66.5999984741211},{"timestamp":1742396040000,"open":0.57853,"high":0.57855,"low":0.57847,"close":0.57852,"volume":63},{"timestamp":1742396100000,"open":0.57852,"high":0.57863,"low":0.57851,"close":0.57863,"volume":77.69999694824219},{"timestamp":1742396160000,"open":0.57862,"high":0.57864,"low":0.57859,"close":0.57862,"volume":42},{"timestamp":1742396220000,"open":0.57862,"high":0.57869,"low":0.57859,"close":0.57865,"volume":91.05000305175781},{"timestamp":1742396280000,"open":0.57864,"high":0.57864,"low":0.57856,"close":0.57858,"volume":57.150001525878906},{"timestamp":1742396340000,"open":0.57856,"high":0.57857,"low":0.57831,"close":0.57834,"volume":228.89999389648438},{"timestamp":1742396400000,"open":0.57833,"high":0.5784,"low":0.5783,"close":0.57838,"volume":85.94999694824219},{"timestamp":1742396460000,"open":0.57838,"high":0.57844,"low":0.57837,"close":0.57841,"volume":65.8499984741211},{"timestamp":1742396520000,"open":0.5784,"high":0.57845,"low":0.57838,"close":0.5784,"volume":60.45000076293945},{"timestamp":1742396580000,"open":0.57839,"high":0.5784,"low":0.57833,"close":0.5784,"volume":36.900001525878906},{"timestamp":1742396640000,"open":0.57839,"high":0.57839,"low":0.57832,"close":0.57833,"volume":35.54999923706055},{"timestamp":1742396700000,"open":0.57829,"high":0.57831,"low":0.57818,"close":0.5782,"volume":62.400001525878906},{"timestamp":1742396760000,"open":0.57822,"high":0.57828,"low":0.5782,"close":0.57828,"volume":47.099998474121094},{"timestamp":1742396820000,"open":0.57827,"high":0.57833,"low":0.57827,"close":0.57833,"volume":25.799999237060547},{"timestamp":1742396880000,"open":0.57832,"high":0.57838,"low":0.57829,"close":0.57835,"volume":55.95000076293945},{"timestamp":1742396940000,"open":0.57836,"high":0.57846,"low":0.57836,"close":0.57842,"volume":72},{"timestamp":1742397000000,"open":0.57843,"high":0.57846,"low":0.57841,"close":0.57842,"volume":39.599998474121094},{"timestamp":1742397060000,"open":0.57842,"high":0.57845,"low":0.57841,"close":0.57843,"volume":37.650001525878906},{"timestamp":1742397120000,"open":0.57844,"high":0.57847,"low":0.57841,"close":0.57847,"volume":74.0999984741211},{"timestamp":1742397180000,"open":0.57847,"high":0.57848,"low":0.57843,"close":0.57846,"volume":57.900001525878906},{"timestamp":1742397240000,"open":0.57844,"high":0.57845,"low":0.57841,"close":0.57845,"volume":8.100000381469727},{"timestamp":1742397300000,"open":0.57846,"high":0.57847,"low":0.57843,"close":0.57845,"volume":43.04999923706055},{"timestamp":1742397360000,"open":0.57846,"high":0.57852,"low":0.57844,"close":0.57852,"volume":75},{"timestamp":1742397420000,"open":0.5785,"high":0.57851,"low":0.57841,"close":0.57844,"volume":26.25},{"timestamp":1742397480000,"open":0.57843,"high":0.57843,"low":0.57828,"close":0.57831,"volume":153.3000030517578},{"timestamp":1742397540000,"open":0.57833,"high":0.57833,"low":0.57828,"close":0.57831,"volume":50.25},{"timestamp":1742397600000,"open":0.57832,"high":0.57839,"low":0.57831,"close":0.57839,"volume":39.29999923706055},{"timestamp":1742397660000,"open":0.57842,"high":0.57843,"low":0.57838,"close":0.57838,"volume":40.79999923706055},{"timestamp":1742397720000,"open":0.57837,"high":0.57842,"low":0.57837,"close":0.57839,"volume":29.399999618530273},{"timestamp":1742397780000,"open":0.57839,"high":0.57841,"low":0.57839,"close":0.57841,"volume":9.600000381469727},{"timestamp":1742397840000,"open":0.57841,"high":0.57844,"low":0.57839,"close":0.5784,"volume":26.850000381469727},{"timestamp":1742397900000,"open":0.57842,"high":0.57845,"low":0.5784,"close":0.57842,"volume":79.5},{"timestamp":1742397960000,"open":0.57843,"high":0.57843,"low":0.57835,"close":0.57835,"volume":44.099998474121094},{"timestamp":1742398020000,"open":0.57836,"high":0.57843,"low":0.57835,"close":0.5784,"volume":67.5},{"timestamp":1742398080000,"open":0.57841,"high":0.57846,"low":0.57839,"close":0.57845,"volume":110.4000015258789},{"timestamp":1742398140000,"open":0.57847,"high":0.57847,"low":0.57844,"close":0.57844,"volume":70.3499984741211},{"timestamp":1742398200000,"open":0.57845,"high":0.57845,"low":0.57832,"close":0.57834,"volume":137.5500030517578},{"timestamp":1742398260000,"open":0.57834,"high":0.57838,"low":0.57831,"close":0.57835,"volume":79.94999694824219},{"timestamp":1742398320000,"open":0.57834,"high":0.57836,"low":0.5783,"close":0.5783,"volume":94.19999694824219},{"timestamp":1742398380000,"open":0.57832,"high":0.57837,"low":0.57827,"close":0.57827,"volume":86.69999694824219},{"timestamp":1742398440000,"open":0.57827,"high":0.57827,"low":0.57819,"close":0.57821,"volume":85.3499984741211},{"timestamp":1742398500000,"open":0.57823,"high":0.57823,"low":0.57817,"close":0.57822,"volume":71.0999984741211},{"timestamp":1742398560000,"open":0.57823,"high":0.57824,"low":0.57819,"close":0.57821,"volume":61.79999923706055},{"timestamp":1742398620000,"open":0.57824,"high":0.57827,"low":0.57816,"close":0.57817,"volume":70.19999694824219},{"timestamp":1742398680000,"open":0.57816,"high":0.57832,"low":0.57815,"close":0.5783,"volume":113.69999694824219},{"timestamp":1742398740000,"open":0.57831,"high":0.57834,"low":0.57824,"close":0.57825,"volume":127.3499984741211},{"timestamp":1742398800000,"open":0.57824,"high":0.57827,"low":0.57821,"close":0.57824,"volume":59.70000076293945},{"timestamp":1742398860000,"open":0.57824,"high":0.57826,"low":0.57814,"close":0.57815,"volume":61.04999923706055},{"timestamp":1742398920000,"open":0.57816,"high":0.5782,"low":0.57812,"close":0.57815,"volume":100.5},{"timestamp":1742398980000,"open":0.57816,"high":0.57822,"low":0.57816,"close":0.57816,"volume":87.1500015258789},{"timestamp":1742399040000,"open":0.57818,"high":0.5782,"low":0.57814,"close":0.57815,"volume":102.1500015258789},{"timestamp":1742399100000,"open":0.57816,"high":0.57826,"low":0.57816,"close":0.57825,"volume":65.25},{"timestamp":1742399160000,"open":0.57825,"high":0.57825,"low":0.57819,"close":0.57825,"volume":60.75},{"timestamp":1742399220000,"open":0.57824,"high":0.57833,"low":0.57824,"close":0.57831,"volume":95.69999694824219},{"timestamp":1742399280000,"open":0.5783,"high":0.57836,"low":0.57828,"close":0.57835,"volume":59.25},{"timestamp":1742399340000,"open":0.57833,"high":0.57841,"low":0.57832,"close":0.57838,"volume":50.849998474121094},{"timestamp":1742399400000,"open":0.57838,"high":0.57841,"low":0.57835,"close":0.5784,"volume":64.3499984741211},{"timestamp":1742399460000,"open":0.57841,"high":0.57842,"low":0.57837,"close":0.57838,"volume":31.200000762939453},{"timestamp":1742399520000,"open":0.57837,"high":0.57837,"low":0.5783,"close":0.57832,"volume":34.79999923706055},{"timestamp":1742399580000,"open":0.57833,"high":0.57837,"low":0.57828,"close":0.57829,"volume":58.349998474121094},{"timestamp":1742399640000,"open":0.5783,"high":0.57833,"low":0.57819,"close":0.57819,"volume":106.19999694824219},{"timestamp":1742399700000,"open":0.57821,"high":0.57821,"low":0.57815,"close":0.57815,"volume":94.3499984741211},{"timestamp":1742399760000,"open":0.57815,"high":0.57825,"low":0.57813,"close":0.57821,"volume":110.55000305175781},{"timestamp":1742399820000,"open":0.57822,"high":0.57826,"low":0.57814,"close":0.5782,"volume":106.05000305175781},{"timestamp":1742399880000,"open":0.57819,"high":0.5782,"low":0.57811,"close":0.57813,"volume":152.25},{"timestamp":1742399940000,"open":0.57813,"high":0.57817,"low":0.57811,"close":0.57816,"volume":45.599998474121094},{"timestamp":1742400000000,"open":0.57815,"high":0.57834,"low":0.57815,"close":0.57828,"volume":120.1500015258789},{"timestamp":1742400060000,"open":0.57829,"high":0.5783,"low":0.57822,"close":0.57823,"volume":149.10000610351562},{"timestamp":1742400120000,"open":0.57822,"high":0.57829,"low":0.57821,"close":0.57828,"volume":107.0999984741211},{"timestamp":1742400180000,"open":0.5783,"high":0.57838,"low":0.57828,"close":0.57837,"volume":44.54999923706055},{"timestamp":1742400240000,"open":0.57836,"high":0.57836,"low":0.5783,"close":0.57835,"volume":54},{"timestamp":1742400300000,"open":0.57835,"high":0.57838,"low":0.57832,"close":0.57833,"volume":43.95000076293945},{"timestamp":1742400360000,"open":0.57833,"high":0.57836,"low":0.57833,"close":0.57835,"volume":25.200000762939453},{"timestamp":1742400420000,"open":0.57836,"high":0.57841,"low":0.57829,"close":0.5784,"volume":99.30000305175781},{"timestamp":1742400480000,"open":0.57842,"high":0.57852,"low":0.57842,"close":0.5785,"volume":57.150001525878906},{"timestamp":1742400540000,"open":0.57852,"high":0.57854,"low":0.57849,"close":0.57849,"volume":34.20000076293945},{"timestamp":1742400600000,"open":0.57849,"high":0.57851,"low":0.57845,"close":0.57847,"volume":42.45000076293945},{"timestamp":1742400660000,"open":0.57847,"high":0.5785,"low":0.57845,"close":0.57849,"volume":50.54999923706055},{"timestamp":1742400720000,"open":0.57851,"high":0.57853,"low":0.57845,"close":0.57852,"volume":38.400001525878906},{"timestamp":1742400780000,"open":0.57852,"high":0.57854,"low":0.5785,"close":0.57851,"volume":24},{"timestamp":1742400840000,"open":0.57851,"high":0.57858,"low":0.57851,"close":0.57853,"volume":40.20000076293945},{"timestamp":1742400900000,"open":0.57854,"high":0.57862,"low":0.57854,"close":0.57861,"volume":26.25},{"timestamp":1742400960000,"open":0.57861,"high":0.57861,"low":0.57853,"close":0.57856,"volume":77.0999984741211},{"timestamp":1742401020000,"open":0.57856,"high":0.57861,"low":0.57853,"close":0.57855,"volume":81.66999816894531},{"timestamp":1742401080000,"open":0.57854,"high":0.57854,"low":0.57848,"close":0.57849,"volume":75.30000305175781},{"timestamp":1742401140000,"open":0.57849,"high":0.57857,"low":0.57849,"close":0.57857,"volume":30.450000762939453},{"timestamp":1742401200000,"open":0.57858,"high":0.57858,"low":0.57853,"close":0.57854,"volume":28.049999237060547},{"timestamp":1742401260000,"open":0.57853,"high":0.57859,"low":0.57851,"close":0.57859,"volume":52.79999923706055},{"timestamp":1742401320000,"open":0.57858,"high":0.57865,"low":0.57858,"close":0.57864,"volume":38.54999923706055},{"timestamp":1742401380000,"open":0.57865,"high":0.57865,"low":0.5786,"close":0.57863,"volume":59.54999923706055},{"timestamp":1742401440000,"open":0.57864,"high":0.57864,"low":0.57855,"close":0.57862,"volume":52.5},{"timestamp":1742401500000,"open":0.5786,"high":0.57862,"low":0.57858,"close":0.57862,"volume":84.30000305175781},{"timestamp":1742401560000,"open":0.5786,"high":0.57863,"low":0.57856,"close":0.57861,"volume":47.099998474121094},{"timestamp":1742401620000,"open":0.57864,"high":0.57865,"low":0.57862,"close":0.57862,"volume":54.75},{"timestamp":1742401680000,"open":0.57864,"high":0.57869,"low":0.57861,"close":0.57862,"volume":70.94999694824219},{"timestamp":1742401740000,"open":0.5786,"high":0.57867,"low":0.5786,"close":0.57861,"volume":40.5},{"timestamp":1742401800000,"open":0.5786,"high":0.57861,"low":0.57856,"close":0.57856,"volume":45.29999923706055},{"timestamp":1742401860000,"open":0.57856,"high":0.5786,"low":0.57854,"close":0.57855,"volume":41.099998474121094},{"timestamp":1742401920000,"open":0.57854,"high":0.57854,"low":0.57841,"close":0.57843,"volume":118.3499984741211},{"timestamp":1742401980000,"open":0.57844,"high":0.57849,"low":0.5784,"close":0.57848,"volume":54.45000076293945},{"timestamp":1742402040000,"open":0.5785,"high":0.5785,"low":0.57845,"close":0.57847,"volume":63.29999923706055},{"timestamp":1742402100000,"open":0.57847,"high":0.57848,"low":0.57841,"close":0.57844,"volume":25.799999237060547},{"timestamp":1742402160000,"open":0.57845,"high":0.57848,"low":0.57839,"close":0.5784,"volume":39.900001525878906},{"timestamp":1742402220000,"open":0.57838,"high":0.57842,"low":0.57836,"close":0.57841,"volume":23.850000381469727},{"timestamp":1742402280000,"open":0.57842,"high":0.57845,"low":0.57842,"close":0.57843,"volume":17.100000381469727},{"timestamp":1742402340000,"open":0.57844,"high":0.57847,"low":0.57844,"close":0.57847,"volume":26.700000762939453},{"timestamp":1742402400000,"open":0.57846,"high":0.57846,"low":0.57843,"close":0.57844,"volume":21},{"timestamp":1742402460000,"open":0.57843,"high":0.57847,"low":0.57843,"close":0.57844,"volume":12},{"timestamp":1742402520000,"open":0.57847,"high":0.57851,"low":0.57844,"close":0.57844,"volume":34.20000076293945},{"timestamp":1742402580000,"open":0.57845,"high":0.57851,"low":0.57845,"close":0.5785,"volume":30.899999618530273},{"timestamp":1742402640000,"open":0.57852,"high":0.57853,"low":0.5785,"close":0.57852,"volume":29.700000762939453},{"timestamp":1742402700000,"open":0.57853,"high":0.57856,"low":0.57848,"close":0.57852,"volume":27},{"timestamp":1742402760000,"open":0.57851,"high":0.57856,"low":0.57851,"close":0.57856,"volume":7.199999809265137},{"timestamp":1742402820000,"open":0.57854,"high":0.57855,"low":0.5785,"close":0.57854,"volume":21},{"timestamp":1742402880000,"open":0.57853,"high":0.57854,"low":0.57851,"close":0.57851,"volume":18.600000381469727},{"timestamp":1742402940000,"open":0.57852,"high":0.57854,"low":0.57847,"close":0.57847,"volume":22.200000762939453},{"timestamp":1742403000000,"open":0.57848,"high":0.5785,"low":0.57842,"close":0.57842,"volume":39.45000076293945},{"timestamp":1742403060000,"open":0.57842,"high":0.57843,"low":0.57837,"close":0.57839,"volume":30.600000381469727},{"timestamp":1742403120000,"open":0.57841,"high":0.57841,"low":0.57837,"close":0.57837,"volume":38.70000076293945},{"timestamp":1742403180000,"open":0.57837,"high":0.5784,"low":0.57837,"close":0.5784,"volume":11.699999809265137},{"timestamp":1742403240000,"open":0.57842,"high":0.57843,"low":0.57842,"close":0.57843,"volume":18.600000381469727},{"timestamp":1742403300000,"open":0.57842,"high":0.57845,"low":0.57839,"close":0.57839,"volume":22.799999237060547},{"timestamp":1742403360000,"open":0.57839,"high":0.57839,"low":0.57834,"close":0.57835,"volume":21.600000381469727},{"timestamp":1742403420000,"open":0.57836,"high":0.5784,"low":0.57834,"close":0.57837,"volume":31.200000762939453},{"timestamp":1742403480000,"open":0.57838,"high":0.57843,"low":0.57838,"close":0.57843,"volume":30},{"timestamp":1742403540000,"open":0.57844,"high":0.57846,"low":0.57838,"close":0.57842,"volume":30},{"timestamp":1742403600000,"open":0.57843,"high":0.57843,"low":0.57838,"close":0.5784,"volume":12},{"timestamp":1742403660000,"open":0.5784,"high":0.57841,"low":0.57836,"close":0.57836,"volume":36},{"timestamp":1742403720000,"open":0.57836,"high":0.57836,"low":0.57826,"close":0.57827,"volume":33.599998474121094},{"timestamp":1742403780000,"open":0.57828,"high":0.57828,"low":0.5782,"close":0.5782,"volume":22.799999237060547},{"timestamp":1742403840000,"open":0.5782,"high":0.57826,"low":0.5782,"close":0.57826,"volume":15.600000381469727},{"timestamp":1742403900000,"open":0.57827,"high":0.57827,"low":0.57823,"close":0.57823,"volume":22.799999237060547},{"timestamp":1742403960000,"open":0.57823,"high":0.57824,"low":0.57816,"close":0.5782,"volume":33},{"timestamp":1742404020000,"open":0.57819,"high":0.57819,"low":0.57811,"close":0.57813,"volume":48.29999923706055},{"timestamp":1742404080000,"open":0.57811,"high":0.57811,"low":0.57798,"close":0.57798,"volume":29.399999618530273},{"timestamp":1742404140000,"open":0.57798,"high":0.57806,"low":0.57793,"close":0.57797,"volume":52.20000076293945},{"timestamp":1742404200000,"open":0.57797,"high":0.57797,"low":0.57794,"close":0.57797,"volume":35.25},{"timestamp":1742404260000,"open":0.57797,"high":0.57803,"low":0.57796,"close":0.57802,"volume":30},{"timestamp":1742404320000,"open":0.57802,"high":0.57803,"low":0.57797,"close":0.578,"volume":26.399999618530273},{"timestamp":1742404380000,"open":0.578,"high":0.578,"low":0.5779,"close":0.57792,"volume":25.799999237060547},{"timestamp":1742404440000,"open":0.57791,"high":0.57792,"low":0.57783,"close":0.57791,"volume":43.79999923706055},{"timestamp":1742404500000,"open":0.5779,"high":0.57797,"low":0.5779,"close":0.57797,"volume":37.20000076293945},{"timestamp":1742404560000,"open":0.57796,"high":0.57797,"low":0.57784,"close":0.57786,"volume":31.200000762939453},{"timestamp":1742404620000,"open":0.57784,"high":0.57785,"low":0.57767,"close":0.5777,"volume":63},{"timestamp":1742404680000,"open":0.57769,"high":0.57772,"low":0.57762,"close":0.57768,"volume":56.25},{"timestamp":1742404740000,"open":0.5777,"high":0.57771,"low":0.57769,"close":0.5777,"volume":38.54999923706055},{"timestamp":1742404800000,"open":0.5777,"high":0.5777,"low":0.57767,"close":0.57767,"volume":12.300000190734863},{"timestamp":1742404860000,"open":0.57769,"high":0.57774,"low":0.57768,"close":0.57772,"volume":44.54999923706055},{"timestamp":1742404920000,"open":0.57774,"high":0.57774,"low":0.57769,"close":0.57772,"volume":38.849998474121094},{"timestamp":1742404980000,"open":0.57773,"high":0.57773,"low":0.57769,"close":0.5777,"volume":21.899999618530273},{"timestamp":1742405040000,"open":0.5777,"high":0.57772,"low":0.57768,"close":0.57771,"volume":53.54999923706055},{"timestamp":1742405100000,"open":0.57769,"high":0.57769,"low":0.57764,"close":0.57767,"volume":29.700000762939453},{"timestamp":1742405160000,"open":0.57766,"high":0.57767,"low":0.57763,"close":0.57763,"volume":51.29999923706055},{"timestamp":1742405220000,"open":0.5776,"high":0.57763,"low":0.57758,"close":0.57762,"volume":32.400001525878906},{"timestamp":1742405280000,"open":0.57762,"high":0.57767,"low":0.57762,"close":0.57764,"volume":57.150001525878906},{"timestamp":1742405340000,"open":0.57763,"high":0.57766,"low":0.57762,"close":0.57762,"volume":25.950000762939453},{"timestamp":1742405400000,"open":0.57761,"high":0.57761,"low":0.57756,"close":0.57756,"volume":54.45000076293945},{"timestamp":1742405460000,"open":0.57755,"high":0.57756,"low":0.57753,"close":0.57754,"volume":55.79999923706055},{"timestamp":1742405520000,"open":0.57756,"high":0.57763,"low":0.57756,"close":0.57761,"volume":34.20000076293945},{"timestamp":1742405580000,"open":0.5776,"high":0.57762,"low":0.57758,"close":0.57759,"volume":43.20000076293945},{"timestamp":1742405640000,"open":0.5776,"high":0.57762,"low":0.57759,"close":0.57762,"volume":16.799999237060547},{"timestamp":1742405700000,"open":0.5776,"high":0.57764,"low":0.57759,"close":0.5776,"volume":21.600000381469727},{"timestamp":1742405760000,"open":0.5776,"high":0.57761,"low":0.57756,"close":0.57757,"volume":38.400001525878906},{"timestamp":1742405820000,"open":0.57759,"high":0.5777,"low":0.57757,"close":0.5777,"volume":43.20000076293945},{"timestamp":1742405880000,"open":0.57771,"high":0.57779,"low":0.5777,"close":0.57775,"volume":40.79999923706055},{"timestamp":1742405940000,"open":0.57776,"high":0.57782,"low":0.57776,"close":0.5778,"volume":38.400001525878906},{"timestamp":1742406000000,"open":0.57778,"high":0.5778,"low":0.57773,"close":0.57773,"volume":24},{"timestamp":1742406060000,"open":0.57773,"high":0.5778,"low":0.57773,"close":0.57778,"volume":30.600000381469727},{"timestamp":1742406120000,"open":0.57778,"high":0.57778,"low":0.57768,"close":0.57769,"volume":22.1200008392334},{"timestamp":1742406180000,"open":0.5777,"high":0.5777,"low":0.57767,"close":0.57768,"volume":16.799999237060547},{"timestamp":1742406240000,"open":0.57769,"high":0.57773,"low":0.57766,"close":0.57767,"volume":42.599998474121094},{"timestamp":1742406300000,"open":0.57765,"high":0.57772,"low":0.57763,"close":0.5777,"volume":37.79999923706055},{"timestamp":1742406360000,"open":0.57771,"high":0.57772,"low":0.57771,"close":0.57771,"volume":16.200000762939453},{"timestamp":1742406420000,"open":0.57771,"high":0.57772,"low":0.5777,"close":0.57772,"volume":31.350000381469727},{"timestamp":1742406480000,"open":0.57772,"high":0.57772,"low":0.5776,"close":0.5776,"volume":18.899999618530273},{"timestamp":1742406540000,"open":0.5776,"high":0.5776,"low":0.57756,"close":0.57757,"volume":7.119999885559082},{"timestamp":1742406600000,"open":0.57757,"high":0.57765,"low":0.57757,"close":0.57765,"volume":13.199999809265137},{"timestamp":1742406660000,"open":0.57764,"high":0.57765,"low":0.57759,"close":0.5776,"volume":20.399999618530273},{"timestamp":1742406720000,"open":0.57761,"high":0.57763,"low":0.57752,"close":0.57752,"volume":15.600000381469727},{"timestamp":1742406780000,"open":0.57754,"high":0.5776,"low":0.57754,"close":0.57759,"volume":31.200000762939453},{"timestamp":1742406840000,"open":0.5776,"high":0.57763,"low":0.57758,"close":0.57761,"volume":27.600000381469727},{"timestamp":1742406900000,"open":0.57761,"high":0.57769,"low":0.57761,"close":0.57769,"volume":22.799999237060547},{"timestamp":1742406960000,"open":0.5777,"high":0.57781,"low":0.5777,"close":0.5778,"volume":44.400001525878906},{"timestamp":1742407020000,"open":0.57781,"high":0.57785,"low":0.57781,"close":0.57784,"volume":15.600000381469727},{"timestamp":1742407080000,"open":0.57782,"high":0.57782,"low":0.57775,"close":0.57775,"volume":24},{"timestamp":1742407140000,"open":0.57771,"high":0.57787,"low":0.57759,"close":0.57787,"volume":180},{"timestamp":1742407200000,"open":0.57788,"high":0.579,"low":0.57782,"close":0.57885,"volume":390.3299865722656},{"timestamp":1742407260000,"open":0.57886,"high":0.57904,"low":0.5786,"close":0.57874,"volume":396.1499938964844},{"timestamp":1742407320000,"open":0.57878,"high":0.57913,"low":0.57864,"close":0.57884,"volume":171.75},{"timestamp":1742407380000,"open":0.57885,"high":0.57908,"low":0.57878,"close":0.57885,"volume":168.89999389648438},{"timestamp":1742407440000,"open":0.57885,"high":0.57902,"low":0.57885,"close":0.57898,"volume":67.3499984741211},{"timestamp":1742407500000,"open":0.57897,"high":0.57897,"low":0.57862,"close":0.57879,"volume":230.25},{"timestamp":1742407560000,"open":0.57879,"high":0.57883,"low":0.57843,"close":0.57844,"volume":185.5500030517578},{"timestamp":1742407620000,"open":0.57845,"high":0.57866,"low":0.57841,"close":0.57864,"volume":232.35000610351562},{"timestamp":1742407680000,"open":0.57863,"high":0.57887,"low":0.57863,"close":0.5788,"volume":172.1999969482422},{"timestamp":1742407740000,"open":0.57879,"high":0.57898,"low":0.57877,"close":0.57897,"volume":151.0500030517578},{"timestamp":1742407800000,"open":0.57894,"high":0.57909,"low":0.57894,"close":0.57909,"volume":127.19999694824219},{"timestamp":1742407860000,"open":0.57909,"high":0.57923,"low":0.57904,"close":0.57905,"volume":93},{"timestamp":1742407920000,"open":0.57906,"high":0.57925,"low":0.579,"close":0.57925,"volume":170.39999389648438},{"timestamp":1742407980000,"open":0.57926,"high":0.57933,"low":0.5791,"close":0.57912,"volume":160.1999969482422},{"timestamp":1742408040000,"open":0.57912,"high":0.57916,"low":0.57902,"close":0.57904,"volume":87.5999984741211},{"timestamp":1742408100000,"open":0.57903,"high":0.57914,"low":0.57896,"close":0.57907,"volume":130.35000610351562},{"timestamp":1742408160000,"open":0.57907,"high":0.57923,"low":0.57906,"close":0.57907,"volume":114},{"timestamp":1742408220000,"open":0.57907,"high":0.57907,"low":0.57892,"close":0.579,"volume":108},{"timestamp":1742408280000,"open":0.57899,"high":0.57907,"low":0.57895,"close":0.57907,"volume":112.80000305175781},{"timestamp":1742408340000,"open":0.57906,"high":0.57909,"low":0.57896,"close":0.57897,"volume":123.5999984741211},{"timestamp":1742408400000,"open":0.57898,"high":0.57912,"low":0.57889,"close":0.5791,"volume":90.5999984741211},{"timestamp":1742408460000,"open":0.5791,"high":0.57912,"low":0.57892,"close":0.57893,"volume":96},{"timestamp":1742408520000,"open":0.57893,"high":0.57913,"low":0.57885,"close":0.57913,"volume":100.19999694824219},{"timestamp":1742408580000,"open":0.57912,"high":0.57927,"low":0.57912,"close":0.57927,"volume":80.4000015258789},{"timestamp":1742408640000,"open":0.57928,"high":0.57948,"low":0.57928,"close":0.57934,"volume":70.80000305175781},{"timestamp":1742408700000,"open":0.57936,"high":0.57942,"low":0.57929,"close":0.57935,"volume":97.80000305175781},{"timestamp":1742408760000,"open":0.57933,"high":0.57936,"low":0.57922,"close":0.57924,"volume":73.19999694824219},{"timestamp":1742408820000,"open":0.57924,"high":0.57925,"low":0.57906,"close":0.57908,"volume":97.19999694824219},{"timestamp":1742408880000,"open":0.5791,"high":0.57915,"low":0.57907,"close":0.57908,"volume":91.19999694824219},{"timestamp":1742408940000,"open":0.57907,"high":0.57913,"low":0.57904,"close":0.57905,"volume":92.4000015258789},{"timestamp":1742409000000,"open":0.57904,"high":0.57921,"low":0.57904,"close":0.57906,"volume":76.3499984741211},{"timestamp":1742409060000,"open":0.5791,"high":0.57938,"low":0.57904,"close":0.5793,"volume":123},{"timestamp":1742409120000,"open":0.57931,"high":0.57944,"low":0.5793,"close":0.57937,"volume":111.5999984741211},{"timestamp":1742409180000,"open":0.57937,"high":0.57949,"low":0.57937,"close":0.57941,"volume":161.39999389648438},{"timestamp":1742409240000,"open":0.57941,"high":0.57969,"low":0.57937,"close":0.57968,"volume":131.39999389648438},{"timestamp":1742409300000,"open":0.57968,"high":0.57973,"low":0.5796,"close":0.5796,"volume":129},{"timestamp":1742409360000,"open":0.57961,"high":0.57993,"low":0.57961,"close":0.57982,"volume":152.39999389648438},{"timestamp":1742409420000,"open":0.57983,"high":0.57992,"low":0.57978,"close":0.57982,"volume":127.19999694824219},{"timestamp":1742409480000,"open":0.57983,"high":0.57984,"low":0.57956,"close":0.57956,"volume":158.39999389648438},{"timestamp":1742409540000,"open":0.57956,"high":0.57963,"low":0.57932,"close":0.57963,"volume":183},{"timestamp":1742409600000,"open":0.57963,"high":0.57982,"low":0.5796,"close":0.57964,"volume":201.60000610351562},{"timestamp":1742409660000,"open":0.57962,"high":0.58013,"low":0.57961,"close":0.58002,"volume":207},{"timestamp":1742409720000,"open":0.58003,"high":0.58044,"low":0.57994,"close":0.58044,"volume":204},{"timestamp":1742409780000,"open":0.58044,"high":0.58064,"low":0.58039,"close":0.58061,"volume":210.60000610351562},{"timestamp":1742409840000,"open":0.58059,"high":0.58074,"low":0.58047,"close":0.58074,"volume":204},{"timestamp":1742409900000,"open":0.58075,"high":0.58081,"low":0.58058,"close":0.58058,"volume":211.8000030517578},{"timestamp":1742409960000,"open":0.58058,"high":0.58059,"low":0.5803,"close":0.58031,"volume":202.1999969482422},{"timestamp":1742410020000,"open":0.58029,"high":0.58042,"low":0.58019,"close":0.58041,"volume":123.5999984741211},{"timestamp":1742410080000,"open":0.58041,"high":0.58042,"low":0.58025,"close":0.58025,"volume":127.80000305175781},{"timestamp":1742410140000,"open":0.58027,"high":0.58042,"low":0.58027,"close":0.58034,"volume":88.80000305175781},{"timestamp":1742410200000,"open":0.58033,"high":0.58047,"low":0.58033,"close":0.58035,"volume":105.5999984741211},{"timestamp":1742410260000,"open":0.58036,"high":0.5804,"low":0.58026,"close":0.58037,"volume":133.1999969482422},{"timestamp":1742410320000,"open":0.58039,"high":0.58041,"low":0.58028,"close":0.58035,"volume":156.60000610351562},{"timestamp":1742410380000,"open":0.58034,"high":0.58061,"low":0.58034,"close":0.5806,"volume":164.39999389648438},{"timestamp":1742410440000,"open":0.5806,"high":0.58063,"low":0.58049,"close":0.5806,"volume":165.60000610351562},{"timestamp":1742410500000,"open":0.5806,"high":0.58068,"low":0.58045,"close":0.58066,"volume":162.60000610351562},{"timestamp":1742410560000,"open":0.58066,"high":0.58074,"low":0.58061,"close":0.5807,"volume":129},{"timestamp":1742410620000,"open":0.58068,"high":0.58086,"low":0.58066,"close":0.58075,"volume":141.60000610351562},{"timestamp":1742410680000,"open":0.58075,"high":0.58085,"low":0.5807,"close":0.58077,"volume":163.1999969482422},{"timestamp":1742410740000,"open":0.58079,"high":0.58081,"low":0.58069,"close":0.5807,"volume":115.80000305175781},{"timestamp":1742410800000,"open":0.58067,"high":0.58074,"low":0.58063,"close":0.58067,"volume":101.4000015258789},{"timestamp":1742410860000,"open":0.58066,"high":0.58078,"low":0.5806,"close":0.58071,"volume":97.19999694824219},{"timestamp":1742410920000,"open":0.5807,"high":0.58089,"low":0.5807,"close":0.58082,"volume":121.80000305175781},{"timestamp":1742410980000,"open":0.58083,"high":0.58089,"low":0.58079,"close":0.58088,"volume":74.4000015258789},{"timestamp":1742411040000,"open":0.58089,"high":0.58107,"low":0.58085,"close":0.581,"volume":93.5999984741211},{"timestamp":1742411100000,"open":0.58097,"high":0.58103,"low":0.58083,"close":0.58085,"volume":112.19999694824219},{"timestamp":1742411160000,"open":0.58085,"high":0.5809,"low":0.58075,"close":0.58089,"volume":69},{"timestamp":1742411220000,"open":0.58088,"high":0.58113,"low":0.58084,"close":0.58113,"volume":72.5999984741211},{"timestamp":1742411280000,"open":0.58113,"high":0.5815,"low":0.58109,"close":0.58148,"volume":112.94999694824219},{"timestamp":1742411340000,"open":0.58149,"high":0.58157,"low":0.58139,"close":0.58149,"volume":153.60000610351562},{"timestamp":1742411400000,"open":0.58149,"high":0.58159,"low":0.58145,"close":0.58152,"volume":83.25},{"timestamp":1742411460000,"open":0.58151,"high":0.58153,"low":0.58118,"close":0.5812,"volume":85.5},{"timestamp":1742411520000,"open":0.5812,"high":0.58123,"low":0.58104,"close":0.58109,"volume":101.69999694824219},{"timestamp":1742411580000,"open":0.58108,"high":0.58108,"low":0.581,"close":0.58103,"volume":108.30000305175781},{"timestamp":1742411640000,"open":0.58102,"high":0.58106,"low":0.58097,"close":0.58098,"volume":95.69999694824219},{"timestamp":1742411700000,"open":0.58101,"high":0.58106,"low":0.5809,"close":0.58093,"volume":77.0999984741211},{"timestamp":1742411760000,"open":0.58095,"high":0.58095,"low":0.58066,"close":0.58066,"volume":55.5},{"timestamp":1742411820000,"open":0.58065,"high":0.58065,"low":0.58041,"close":0.5805,"volume":112.19999694824219},{"timestamp":1742411880000,"open":0.58049,"high":0.58061,"low":0.58038,"close":0.58052,"volume":119.4000015258789},{"timestamp":1742411940000,"open":0.5805,"high":0.58052,"low":0.58033,"close":0.58035,"volume":70.3499984741211},{"timestamp":1742412000000,"open":0.58035,"high":0.58041,"low":0.58027,"close":0.58027,"volume":70.19999694824219},{"timestamp":1742412060000,"open":0.58026,"high":0.58026,"low":0.58014,"close":0.58025,"volume":59.16999816894531},{"timestamp":1742412120000,"open":0.58025,"high":0.58031,"low":0.5802,"close":0.5802,"volume":51.27000045776367},{"timestamp":1742412180000,"open":0.58018,"high":0.58019,"low":0.57995,"close":0.57999,"volume":105.37000274658203},{"timestamp":1742412240000,"open":0.57999,"high":0.58022,"low":0.57998,"close":0.58021,"volume":94.80000305175781},{"timestamp":1742412300000,"open":0.58022,"high":0.58023,"low":0.58011,"close":0.58016,"volume":100.19999694824219},{"timestamp":1742412360000,"open":0.58017,"high":0.58018,"low":0.58007,"close":0.58012,"volume":121.80000305175781},{"timestamp":1742412420000,"open":0.58011,"high":0.58021,"low":0.58003,"close":0.58013,"volume":115.80000305175781},{"timestamp":1742412480000,"open":0.58013,"high":0.58023,"low":0.58012,"close":0.58012,"volume":111.5999984741211},{"timestamp":1742412540000,"open":0.58013,"high":0.58017,"low":0.58006,"close":0.58015,"volume":90},{"timestamp":1742412600000,"open":0.58015,"high":0.58023,"low":0.58008,"close":0.58023,"volume":109.19999694824219},{"timestamp":1742412660000,"open":0.58023,"high":0.58041,"low":0.58014,"close":0.58014,"volume":113.69999694824219},{"timestamp":1742412720000,"open":0.58013,"high":0.58024,"low":0.5801,"close":0.5802,"volume":51.599998474121094},{"timestamp":1742412780000,"open":0.5802,"high":0.58053,"low":0.5802,"close":0.58053,"volume":130.64999389648438},{"timestamp":1742412840000,"open":0.58054,"high":0.58056,"low":0.58043,"close":0.58044,"volume":94.80000305175781},{"timestamp":1742412900000,"open":0.58046,"high":0.58049,"low":0.58043,"close":0.58048,"volume":111.5999984741211},{"timestamp":1742412960000,"open":0.58049,"high":0.58059,"low":0.58048,"close":0.58059,"volume":73.19999694824219},{"timestamp":1742413020000,"open":0.58059,"high":0.5807,"low":0.58059,"close":0.58064,"volume":109.19999694824219},{"timestamp":1742413080000,"open":0.58066,"high":0.58084,"low":0.58065,"close":0.58079,"volume":77.4000015258789},{"timestamp":1742413140000,"open":0.58078,"high":0.58078,"low":0.58064,"close":0.5807,"volume":86.0999984741211},{"timestamp":1742413200000,"open":0.58069,"high":0.58074,"low":0.58061,"close":0.58068,"volume":86.4000015258789},{"timestamp":1742413260000,"open":0.5807,"high":0.58078,"low":0.58068,"close":0.58078,"volume":63},{"timestamp":1742413320000,"open":0.58079,"high":0.5808,"low":0.58072,"close":0.58074,"volume":51},{"timestamp":1742413380000,"open":0.58074,"high":0.5808,"low":0.58072,"close":0.58076,"volume":91.19999694824219},{"timestamp":1742413440000,"open":0.58074,"high":0.58085,"low":0.58073,"close":0.58085,"volume":60},{"timestamp":1742413500000,"open":0.58084,"high":0.5809,"low":0.58084,"close":0.58088,"volume":59.400001525878906},{"timestamp":1742413560000,"open":0.58087,"high":0.58087,"low":0.58068,"close":0.58068,"volume":68.4000015258789},{"timestamp":1742413620000,"open":0.58068,"high":0.58069,"low":0.58056,"close":0.58056,"volume":104.4000015258789},{"timestamp":1742413680000,"open":0.58056,"high":0.5806,"low":0.58048,"close":0.58049,"volume":99.5999984741211},{"timestamp":1742413740000,"open":0.58049,"high":0.58063,"low":0.58048,"close":0.58062,"volume":57.900001525878906},{"timestamp":1742413800000,"open":0.58062,"high":0.58065,"low":0.58054,"close":0.58062,"volume":61.5},{"timestamp":1742413860000,"open":0.5806,"high":0.58061,"low":0.58051,"close":0.5806,"volume":54.29999923706055},{"timestamp":1742413920000,"open":0.58061,"high":0.58064,"low":0.58057,"close":0.5806,"volume":57},{"timestamp":1742413980000,"open":0.5806,"high":0.58069,"low":0.5806,"close":0.58068,"volume":56.400001525878906},{"timestamp":1742414040000,"open":0.58067,"high":0.58067,"low":0.58057,"close":0.58064,"volume":117.5999984741211},{"timestamp":1742414100000,"open":0.58065,"high":0.58077,"low":0.58062,"close":0.58077,"volume":102},{"timestamp":1742414160000,"open":0.58076,"high":0.58077,"low":0.58063,"close":0.58076,"volume":53.099998474121094},{"timestamp":1742414220000,"open":0.58076,"high":0.58076,"low":0.58062,"close":0.58064,"volume":56.400001525878906},{"timestamp":1742414280000,"open":0.58066,"high":0.58066,"low":0.58061,"close":0.58062,"volume":40.79999923706055},{"timestamp":1742414340000,"open":0.58063,"high":0.58071,"low":0.58062,"close":0.58064,"volume":81.75},{"timestamp":1742414400000,"open":0.58063,"high":0.58082,"low":0.58062,"close":0.58079,"volume":54},{"timestamp":1742414460000,"open":0.58079,"high":0.58087,"low":0.58079,"close":0.58082,"volume":42},{"timestamp":1742414520000,"open":0.58082,"high":0.58094,"low":0.58082,"close":0.5809,"volume":36},{"timestamp":1742414580000,"open":0.58091,"high":0.58091,"low":0.58084,"close":0.58085,"volume":26.399999618530273},{"timestamp":1742414640000,"open":0.58084,"high":0.58085,"low":0.58079,"close":0.58079,"volume":18},{"timestamp":1742414700000,"open":0.58078,"high":0.58078,"low":0.58073,"close":0.58075,"volume":36},{"timestamp":1742414760000,"open":0.58076,"high":0.58078,"low":0.58074,"close":0.58075,"volume":17.399999618530273},{"timestamp":1742414820000,"open":0.58074,"high":0.58079,"low":0.58073,"close":0.58079,"volume":12},{"timestamp":1742414880000,"open":0.5808,"high":0.5808,"low":0.5807,"close":0.58072,"volume":18},{"timestamp":1742414940000,"open":0.58072,"high":0.58077,"low":0.5807,"close":0.58077,"volume":9},{"timestamp":1742415000000,"open":0.58077,"high":0.58086,"low":0.58077,"close":0.58085,"volume":27.600000381469727},{"timestamp":1742415060000,"open":0.58085,"high":0.58097,"low":0.58083,"close":0.58097,"volume":31.200000762939453},{"timestamp":1742415120000,"open":0.58099,"high":0.58108,"low":0.58098,"close":0.58108,"volume":28.799999237060547},{"timestamp":1742415180000,"open":0.58108,"high":0.58114,"low":0.58108,"close":0.58112,"volume":28.799999237060547},{"timestamp":1742415240000,"open":0.58112,"high":0.58121,"low":0.58112,"close":0.5812,"volume":34.79999923706055},{"timestamp":1742415300000,"open":0.5812,"high":0.58126,"low":0.5812,"close":0.58126,"volume":44.400001525878906},{"timestamp":1742415360000,"open":0.58125,"high":0.5813,"low":0.58124,"close":0.58129,"volume":34.79999923706055},{"timestamp":1742415420000,"open":0.5813,"high":0.58132,"low":0.58124,"close":0.58131,"volume":25.200000762939453},{"timestamp":1742415480000,"open":0.5813,"high":0.58135,"low":0.58124,"close":0.58132,"volume":40.79999923706055},{"timestamp":1742415540000,"open":0.58132,"high":0.58133,"low":0.58126,"close":0.58132,"volume":31.200000762939453},{"timestamp":1742415600000,"open":0.58132,"high":0.58138,"low":0.5813,"close":0.58133,"volume":25.799999237060547},{"timestamp":1742415660000,"open":0.58131,"high":0.58135,"low":0.5813,"close":0.58134,"volume":16.799999237060547},{"timestamp":1742415720000,"open":0.58134,"high":0.58134,"low":0.5813,"close":0.58131,"volume":25.200000762939453},{"timestamp":1742415780000,"open":0.58129,"high":0.58129,"low":0.58121,"close":0.58122,"volume":20.399999618530273},{"timestamp":1742415840000,"open":0.58122,"high":0.58127,"low":0.58122,"close":0.58127,"volume":7.199999809265137},{"timestamp":1742415900000,"open":0.58127,"high":0.58128,"low":0.58126,"close":0.58126,"volume":9.600000381469727},{"timestamp":1742415960000,"open":0.58128,"high":0.58133,"low":0.58128,"close":0.58128,"volume":25.200000762939453},{"timestamp":1742416020000,"open":0.58128,"high":0.58128,"low":0.58123,"close":0.58126,"volume":19.200000762939453},{"timestamp":1742416080000,"open":0.58124,"high":0.58129,"low":0.58123,"close":0.58128,"volume":21.600000381469727},{"timestamp":1742416140000,"open":0.58127,"high":0.58128,"low":0.58119,"close":0.5812,"volume":16.799999237060547},{"timestamp":1742416200000,"open":0.58119,"high":0.58119,"low":0.58115,"close":0.58116,"volume":26.399999618530273},{"timestamp":1742416260000,"open":0.58115,"high":0.58118,"low":0.58111,"close":0.58116,"volume":70.19999694824219},{"timestamp":1742416320000,"open":0.58114,"high":0.58122,"low":0.58113,"close":0.58122,"volume":19.200000762939453},{"timestamp":1742416380000,"open":0.58123,"high":0.58127,"low":0.58122,"close":0.58124,"volume":18},{"timestamp":1742416440000,"open":0.58124,"high":0.58129,"low":0.58124,"close":0.58128,"volume":18},{"timestamp":1742416500000,"open":0.58128,"high":0.58137,"low":0.58125,"close":0.58134,"volume":22.799999237060547},{"timestamp":1742416560000,"open":0.58135,"high":0.58138,"low":0.58134,"close":0.58134,"volume":44.400001525878906},{"timestamp":1742416620000,"open":0.58133,"high":0.58135,"low":0.58131,"close":0.58135,"volume":55.20000076293945},{"timestamp":1742416680000,"open":0.58134,"high":0.58134,"low":0.58131,"close":0.58133,"volume":40.79999923706055},{"timestamp":1742416740000,"open":0.58134,"high":0.58134,"low":0.58133,"close":0.58133,"volume":13.199999809265137},{"timestamp":1742416800000,"open":0.58133,"high":0.58139,"low":0.58133,"close":0.58139,"volume":79.19999694824219},{"timestamp":1742416860000,"open":0.58138,"high":0.58144,"low":0.58138,"close":0.58142,"volume":22.799999237060547},{"timestamp":1742416920000,"open":0.58143,"high":0.58143,"low":0.58139,"close":0.58139,"volume":3.5999999046325684},{"timestamp":1742416980000,"open":0.58138,"high":0.58142,"low":0.58138,"close":0.58142,"volume":39.599998474121094},{"timestamp":1742417040000,"open":0.58141,"high":0.58147,"low":0.5814,"close":0.58147,"volume":14.25},{"timestamp":1742417100000,"open":0.58147,"high":0.58147,"low":0.58146,"close":0.58146,"volume":6},{"timestamp":1742417160000,"open":0.5815,"high":0.58161,"low":0.5815,"close":0.58161,"volume":22.799999237060547},{"timestamp":1742417220000,"open":0.58159,"high":0.58159,"low":0.58156,"close":0.58156,"volume":4.199999809265137},{"timestamp":1742417340000,"open":0.58156,"high":0.58159,"low":0.58152,"close":0.58158,"volume":37.20000076293945},{"timestamp":1742417400000,"open":0.58158,"high":0.58159,"low":0.58153,"close":0.58153,"volume":25.200000762939453},{"timestamp":1742417460000,"open":0.58153,"high":0.58162,"low":0.58153,"close":0.58157,"volume":19.200000762939453},{"timestamp":1742417520000,"open":0.58156,"high":0.58156,"low":0.58154,"close":0.58156,"volume":6},{"timestamp":1742417580000,"open":0.58156,"high":0.58156,"low":0.58152,"close":0.58152,"volume":3.5999999046325684},{"timestamp":1742417640000,"open":0.58156,"high":0.58157,"low":0.58151,"close":0.58151,"volume":16.799999237060547},{"timestamp":1742417700000,"open":0.58147,"high":0.58152,"low":0.58142,"close":0.58144,"volume":88.94999694824219},{"timestamp":1742417760000,"open":0.58142,"high":0.58152,"low":0.58142,"close":0.58152,"volume":46.04999923706055},{"timestamp":1742417820000,"open":0.58151,"high":0.58151,"low":0.58142,"close":0.58143,"volume":109.94999694824219},{"timestamp":1742417880000,"open":0.58139,"high":0.58146,"low":0.58139,"close":0.58146,"volume":226.49000549316406},{"timestamp":1742417940000,"open":0.58144,"high":0.58146,"low":0.58139,"close":0.58146,"volume":234.82000732421875},{"timestamp":1742418000000,"open":0.58137,"high":0.58137,"low":0.58121,"close":0.58121,"volume":7.349999904632568},{"timestamp":1742418060000,"open":0.58121,"high":0.58121,"low":0.58121,"close":0.58121,"volume":0.8999999761581421},{"timestamp":1742418120000,"open":0.58121,"high":0.58121,"low":0.58121,"close":0.58121,"volume":1.2000000476837158},{"timestamp":1742418300000,"open":0.58121,"high":0.58122,"low":0.58121,"close":0.58122,"volume":6},{"timestamp":1742418360000,"open":0.58121,"high":0.58122,"low":0.58121,"close":0.58122,"volume":2.4000000953674316},{"timestamp":1742418420000,"open":0.58121,"high":0.58121,"low":0.58121,"close":0.58121,"volume":0.8999999761581421},{"timestamp":1742418540000,"open":0.58121,"high":0.58122,"low":0.58121,"close":0.58121,"volume":4.800000190734863},{"timestamp":1742418600000,"open":0.58118,"high":0.58119,"low":0.58092,"close":0.58092,"volume":12.75},{"timestamp":1742418660000,"open":0.58092,"high":0.58093,"low":0.58074,"close":0.58079,"volume":29.549999237060547},{"timestamp":1742418720000,"open":0.58079,"high":0.58112,"low":0.58079,"close":0.58103,"volume":27.450000762939453},{"timestamp":1742418780000,"open":0.58103,"high":0.58112,"low":0.58103,"close":0.58112,"volume":27},{"timestamp":1742418840000,"open":0.58108,"high":0.58111,"low":0.58105,"close":0.58105,"volume":25.799999237060547},{"timestamp":1742418900000,"open":0.58108,"high":0.58115,"low":0.58107,"close":0.5811,"volume":10.800000190734863},{"timestamp":1742418960000,"open":0.5811,"high":0.58111,"low":0.5811,"close":0.58111,"volume":2.4000000953674316},{"timestamp":1742419020000,"open":0.58111,"high":0.58116,"low":0.58105,"close":0.58108,"volume":32.400001525878906},{"timestamp":1742419080000,"open":0.58111,"high":0.58115,"low":0.58106,"close":0.58108,"volume":22.200000762939453},{"timestamp":1742419140000,"open":0.5811,"high":0.58113,"low":0.58106,"close":0.58113,"volume":59.400001525878906},{"timestamp":1742419200000,"open":0.58113,"high":0.58115,"low":0.58111,"close":0.58115,"volume":24},{"timestamp":1742419260000,"open":0.58114,"high":0.58114,"low":0.58112,"close":0.58112,"volume":2.4000000953674316},{"timestamp":1742419320000,"open":0.58111,"high":0.58112,"low":0.58111,"close":0.58111,"volume":4.800000190734863},{"timestamp":1742419380000,"open":0.58111,"high":0.58115,"low":0.58111,"close":0.58115,"volume":6},{"timestamp":1742419440000,"open":0.58113,"high":0.58113,"low":0.58113,"close":0.58113,"volume":1.2000000476837158},{"timestamp":1742419500000,"open":0.58111,"high":0.58111,"low":0.58111,"close":0.58111,"volume":3.5999999046325684},{"timestamp":1742419560000,"open":0.58111,"high":0.58112,"low":0.58092,"close":0.58092,"volume":10.4399995803833},{"timestamp":1742419620000,"open":0.58092,"high":0.58093,"low":0.58086,"close":0.58087,"volume":22.68000030517578},{"timestamp":1742419680000,"open":0.58087,"high":0.58087,"low":0.58086,"close":0.58087,"volume":18},{"timestamp":1742419740000,"open":0.58086,"high":0.58092,"low":0.58086,"close":0.58092,"volume":21.899999618530273},{"timestamp":1742419800000,"open":0.58091,"high":0.58092,"low":0.58091,"close":0.58091,"volume":7.199999809265137},{"timestamp":1742419860000,"open":0.58091,"high":0.58097,"low":0.58091,"close":0.58097,"volume":15},{"timestamp":1742419920000,"open":0.58096,"high":0.58097,"low":0.58095,"close":0.58095,"volume":13.199999809265137},{"timestamp":1742419980000,"open":0.58095,"high":0.58096,"low":0.58095,"close":0.58096,"volume":7.199999809265137},{"timestamp":1742420040000,"open":0.58096,"high":0.58096,"low":0.58093,"close":0.58093,"volume":4.800000190734863},{"timestamp":1742420160000,"open":0.58093,"high":0.58093,"low":0.58093,"close":0.58093,"volume":1.2000000476837158},{"timestamp":1742420280000,"open":0.58092,"high":0.58096,"low":0.58088,"close":0.58089,"volume":53.400001525878906},{"timestamp":1742420340000,"open":0.58094,"high":0.58094,"low":0.58087,"close":0.58087,"volume":35.400001525878906},{"timestamp":1742420400000,"open":0.58088,"high":0.58094,"low":0.58088,"close":0.58088,"volume":12},{"timestamp":1742420460000,"open":0.58088,"high":0.58094,"low":0.58087,"close":0.58092,"volume":38.400001525878906},{"timestamp":1742420520000,"open":0.58093,"high":0.58094,"low":0.58087,"close":0.58094,"volume":8.399999618530273},{"timestamp":1742420580000,"open":0.58092,"high":0.58097,"low":0.58087,"close":0.58087,"volume":34.79999923706055},{"timestamp":1742420640000,"open":0.58086,"high":0.58086,"low":0.58058,"close":0.58058,"volume":14.850000381469727},{"timestamp":1742420700000,"open":0.5804,"high":0.58239,"low":0.58008,"close":0.58171,"volume":181.0500030517578},{"timestamp":1742420760000,"open":0.5817,"high":0.58181,"low":0.58152,"close":0.58174,"volume":63.900001525878906},{"timestamp":1742420820000,"open":0.58168,"high":0.58183,"low":0.58164,"close":0.58178,"volume":72},{"timestamp":1742420880000,"open":0.58182,"high":0.58194,"low":0.58182,"close":0.58187,"volume":56.349998474121094},{"timestamp":1742420940000,"open":0.58189,"high":0.58193,"low":0.58185,"close":0.58188,"volume":36.52000045776367},{"timestamp":1742421000000,"open":0.58193,"high":0.58203,"low":0.58176,"close":0.58202,"volume":60.369998931884766},{"timestamp":1742421060000,"open":0.58205,"high":0.58207,"low":0.58181,"close":0.58186,"volume":63.150001525878906},{"timestamp":1742421120000,"open":0.58186,"high":0.58207,"low":0.5818,"close":0.58186,"volume":66.44999694824219},{"timestamp":1742421180000,"open":0.58187,"high":0.58191,"low":0.58187,"close":0.5819,"volume":8.399999618530273},{"timestamp":1742421240000,"open":0.58189,"high":0.58205,"low":0.58189,"close":0.582,"volume":24.600000381469727},{"timestamp":1742421300000,"open":0.58201,"high":0.58202,"low":0.5816,"close":0.58163,"volume":16.799999237060547},{"timestamp":1742421360000,"open":0.58164,"high":0.58175,"low":0.58163,"close":0.58163,"volume":3.5999999046325684},{"timestamp":1742421420000,"open":0.58164,"high":0.58186,"low":0.58164,"close":0.58164,"volume":162},{"timestamp":1742421480000,"open":0.58182,"high":0.58183,"low":0.58164,"close":0.58168,"volume":38.2400016784668},{"timestamp":1742421540000,"open":0.58182,"high":0.58182,"low":0.58165,"close":0.58165,"volume":8.960000038146973},{"timestamp":1742421600000,"open":0.58175,"high":0.58179,"low":0.58164,"close":0.5817,"volume":81.9000015258789},{"timestamp":1742421660000,"open":0.5817,"high":0.58175,"low":0.58169,"close":0.58174,"volume":29.239999771118164},{"timestamp":1742421720000,"open":0.58174,"high":0.58175,"low":0.58174,"close":0.58175,"volume":2.700000047683716},{"timestamp":1742421780000,"open":0.58174,"high":0.58183,"low":0.58173,"close":0.58182,"volume":13.050000190734863},{"timestamp":1742421840000,"open":0.58182,"high":0.58184,"low":0.58181,"close":0.58183,"volume":4.800000190734863},{"timestamp":1742421900000,"open":0.58191,"high":0.58223,"low":0.5819,"close":0.58222,"volume":42},{"timestamp":1742421960000,"open":0.58222,"high":0.58236,"low":0.58222,"close":0.58236,"volume":14.399999618530273},{"timestamp":1742422020000,"open":0.58237,"high":0.58244,"low":0.58237,"close":0.58243,"volume":11.850000381469727},{"timestamp":1742422080000,"open":0.58244,"high":0.58251,"low":0.58244,"close":0.58245,"volume":12.149999618530273},{"timestamp":1742422140000,"open":0.58247,"high":0.58248,"low":0.58245,"close":0.58246,"volume":18.75},{"timestamp":1742422200000,"open":0.58239,"high":0.58239,"low":0.5823,"close":0.58231,"volume":32.400001525878906},{"timestamp":1742422260000,"open":0.58231,"high":0.58241,"low":0.58226,"close":0.58237,"volume":26.549999237060547},{"timestamp":1742422320000,"open":0.58238,"high":0.58242,"low":0.58238,"close":0.58242,"volume":6},{"timestamp":1742422380000,"open":0.58246,"high":0.58247,"low":0.58236,"close":0.58236,"volume":9.300000190734863},{"timestamp":1742422440000,"open":0.58236,"high":0.58237,"low":0.58236,"close":0.58236,"volume":8.399999618530273},{"timestamp":1742422500000,"open":0.58236,"high":0.5824,"low":0.58231,"close":0.58232,"volume":44.90999984741211},{"timestamp":1742422560000,"open":0.58231,"high":0.58236,"low":0.58231,"close":0.58233,"volume":11.550000190734863},{"timestamp":1742422620000,"open":0.58235,"high":0.58238,"low":0.58227,"close":0.58227,"volume":46.88999938964844},{"timestamp":1742422680000,"open":0.58231,"high":0.58234,"low":0.5823,"close":0.58233,"volume":55.15999984741211},{"timestamp":1742422740000,"open":0.58233,"high":0.5824,"low":0.58233,"close":0.58233,"volume":28.799999237060547},{"timestamp":1742422800000,"open":0.58236,"high":0.58239,"low":0.58235,"close":0.58236,"volume":42},{"timestamp":1742422860000,"open":0.58236,"high":0.58237,"low":0.58234,"close":0.58234,"volume":25.200000762939453},{"timestamp":1742422920000,"open":0.58236,"high":0.58237,"low":0.58234,"close":0.58234,"volume":54},{"timestamp":1742422980000,"open":0.58233,"high":0.58234,"low":0.58231,"close":0.58232,"volume":22.799999237060547},{"timestamp":1742423040000,"open":0.58231,"high":0.58237,"low":0.5823,"close":0.58237,"volume":18},{"timestamp":1742423100000,"open":0.58236,"high":0.58237,"low":0.58231,"close":0.58231,"volume":15.600000381469727},{"timestamp":1742423160000,"open":0.5823,"high":0.58231,"low":0.58225,"close":0.58227,"volume":15.600000381469727},{"timestamp":1742423220000,"open":0.58227,"high":0.58228,"low":0.58221,"close":0.58224,"volume":13.350000381469727},{"timestamp":1742423280000,"open":0.58226,"high":0.5823,"low":0.58225,"close":0.58227,"volume":22.799999237060547},{"timestamp":1742423340000,"open":0.58227,"high":0.58236,"low":0.58225,"close":0.58231,"volume":35.540000915527344},{"timestamp":1742423400000,"open":0.58231,"high":0.58231,"low":0.58209,"close":0.58209,"volume":83.88999938964844},{"timestamp":1742423460000,"open":0.58213,"high":0.58213,"low":0.58198,"close":0.58202,"volume":107.55000305175781},{"timestamp":1742423520000,"open":0.58204,"high":0.58204,"low":0.58198,"close":0.58203,"volume":14.399999618530273},{"timestamp":1742423580000,"open":0.58204,"high":0.58206,"low":0.58201,"close":0.58201,"volume":8.399999618530273},{"timestamp":1742423640000,"open":0.582,"high":0.58201,"low":0.58195,"close":0.58195,"volume":3.5999999046325684},{"timestamp":1742423700000,"open":0.58193,"high":0.58196,"low":0.58192,"close":0.58194,"volume":10.800000190734863},{"timestamp":1742423760000,"open":0.58193,"high":0.58193,"low":0.58181,"close":0.58187,"volume":18.75},{"timestamp":1742423820000,"open":0.5819,"high":0.5819,"low":0.58184,"close":0.58189,"volume":20.399999618530273},{"timestamp":1742423880000,"open":0.58187,"high":0.58198,"low":0.58186,"close":0.58193,"volume":55.20000076293945},{"timestamp":1742423940000,"open":0.58195,"high":0.58197,"low":0.58194,"close":0.58194,"volume":16.799999237060547},{"timestamp":1742424000000,"open":0.58195,"high":0.58203,"low":0.58195,"close":0.58195,"volume":28.799999237060547},{"timestamp":1742424060000,"open":0.58195,"high":0.58196,"low":0.5819,"close":0.5819,"volume":40.79999923706055},{"timestamp":1742424120000,"open":0.58189,"high":0.58192,"low":0.58188,"close":0.58191,"volume":32.400001525878906},{"timestamp":1742424180000,"open":0.58192,"high":0.58193,"low":0.58191,"close":0.58191,"volume":4.800000190734863},{"timestamp":1742424240000,"open":0.58193,"high":0.58193,"low":0.58184,"close":0.58184,"volume":11.399999618530273},{"timestamp":1742424300000,"open":0.58187,"high":0.58187,"low":0.58181,"close":0.58185,"volume":9.600000381469727},{"timestamp":1742424360000,"open":0.58186,"high":0.58192,"low":0.58186,"close":0.58189,"volume":10.800000190734863},{"timestamp":1742424420000,"open":0.58188,"high":0.58197,"low":0.58188,"close":0.58197,"volume":10.800000190734863},{"timestamp":1742424480000,"open":0.58199,"high":0.58199,"low":0.58197,"close":0.58197,"volume":2.4000000953674316},{"timestamp":1742424540000,"open":0.58198,"high":0.582,"low":0.58197,"close":0.58197,"volume":6},{"timestamp":1742424600000,"open":0.58197,"high":0.58197,"low":0.58194,"close":0.58194,"volume":10.800000190734863},{"timestamp":1742424660000,"open":0.58196,"high":0.58197,"low":0.58191,"close":0.58191,"volume":8.399999618530273},{"timestamp":1742424720000,"open":0.58192,"high":0.58192,"low":0.58189,"close":0.58189,"volume":7.199999809265137},{"timestamp":1742424780000,"open":0.5819,"high":0.58192,"low":0.5819,"close":0.58191,"volume":3.5999999046325684},{"timestamp":1742424840000,"open":0.58191,"high":0.58195,"low":0.58191,"close":0.58195,"volume":3.5999999046325684},{"timestamp":1742424900000,"open":0.58195,"high":0.58195,"low":0.58187,"close":0.58187,"volume":6},{"timestamp":1742424960000,"open":0.58185,"high":0.58185,"low":0.5818,"close":0.5818,"volume":8.25},{"timestamp":1742425020000,"open":0.58181,"high":0.58182,"low":0.58177,"close":0.58177,"volume":16.799999237060547},{"timestamp":1742425080000,"open":0.58176,"high":0.58177,"low":0.58163,"close":0.58163,"volume":141.27999877929688},{"timestamp":1742425140000,"open":0.58163,"high":0.58163,"low":0.58156,"close":0.58156,"volume":46.20000076293945},{"timestamp":1742425200000,"open":0.58158,"high":0.58175,"low":0.58157,"close":0.58171,"volume":120.97000122070312},{"timestamp":1742425260000,"open":0.58172,"high":0.58174,"low":0.58166,"close":0.58166,"volume":149.5500030517578},{"timestamp":1742425320000,"open":0.58166,"high":0.58169,"low":0.58157,"close":0.58158,"volume":65.4000015258789},{"timestamp":1742425380000,"open":0.58158,"high":0.58159,"low":0.58157,"close":0.58157,"volume":31.950000762939453},{"timestamp":1742425440000,"open":0.58158,"high":0.58159,"low":0.58143,"close":0.58146,"volume":110.31999969482422},{"timestamp":1742425500000,"open":0.58147,"high":0.58153,"low":0.58146,"close":0.58152,"volume":54.29999923706055},{"timestamp":1742425560000,"open":0.58152,"high":0.58158,"low":0.58147,"close":0.58156,"volume":127.05000305175781},{"timestamp":1742425620000,"open":0.58156,"high":0.58159,"low":0.58153,"close":0.58153,"volume":91.5},{"timestamp":1742425680000,"open":0.58152,"high":0.58159,"low":0.58152,"close":0.58158,"volume":57.599998474121094},{"timestamp":1742425740000,"open":0.58157,"high":0.58158,"low":0.58148,"close":0.58152,"volume":43.650001525878906},{"timestamp":1742425800000,"open":0.58152,"high":0.58159,"low":0.58151,"close":0.58155,"volume":67.94999694824219},{"timestamp":1742425860000,"open":0.58156,"high":0.58158,"low":0.58147,"close":0.58147,"volume":55.79999923706055},{"timestamp":1742425920000,"open":0.58146,"high":0.58149,"low":0.58146,"close":0.58149,"volume":9.600000381469727},{"timestamp":1742425980000,"open":0.58151,"high":0.58151,"low":0.58141,"close":0.58143,"volume":51.66999816894531},{"timestamp":1742426040000,"open":0.58143,"high":0.58146,"low":0.58139,"close":0.58143,"volume":61.04999923706055},{"timestamp":1742426100000,"open":0.58144,"high":0.58149,"low":0.58143,"close":0.58147,"volume":42.900001525878906},{"timestamp":1742426160000,"open":0.58149,"high":0.58149,"low":0.58139,"close":0.58143,"volume":46.5},{"timestamp":1742426220000,"open":0.58141,"high":0.58141,"low":0.58138,"close":0.58138,"volume":27},{"timestamp":1742426280000,"open":0.58138,"high":0.5815,"low":0.58138,"close":0.58143,"volume":52.79999923706055},{"timestamp":1742426340000,"open":0.58145,"high":0.58148,"low":0.58145,"close":0.58148,"volume":25.049999237060547},{"timestamp":1742426400000,"open":0.58147,"high":0.58152,"low":0.58143,"close":0.58144,"volume":38.02000045776367},{"timestamp":1742426460000,"open":0.58144,"high":0.58144,"low":0.58142,"close":0.58143,"volume":8.25},{"timestamp":1742426520000,"open":0.58144,"high":0.58144,"low":0.58142,"close":0.58144,"volume":7.650000095367432},{"timestamp":1742426580000,"open":0.58145,"high":0.58145,"low":0.58137,"close":0.58138,"volume":58.349998474121094},{"timestamp":1742426640000,"open":0.58138,"high":0.58139,"low":0.58135,"close":0.58139,"volume":25.950000762939453},{"timestamp":1742426700000,"open":0.5814,"high":0.58146,"low":0.5814,"close":0.58144,"volume":42},{"timestamp":1742426760000,"open":0.58144,"high":0.58145,"low":0.58141,"close":0.58141,"volume":21.450000762939453},{"timestamp":1742426820000,"open":0.58142,"high":0.58142,"low":0.58137,"close":0.58139,"volume":29.549999237060547},{"timestamp":1742426880000,"open":0.58139,"high":0.58144,"low":0.58139,"close":0.58141,"volume":22.200000762939453},{"timestamp":1742426940000,"open":0.58141,"high":0.58145,"low":0.5814,"close":0.58145,"volume":25.950000762939453},{"timestamp":1742427000000,"open":0.58143,"high":0.58146,"low":0.58141,"close":0.58141,"volume":40.349998474121094},{"timestamp":1742427060000,"open":0.58143,"high":0.58146,"low":0.5814,"close":0.5814,"volume":24.600000381469727},{"timestamp":1742427120000,"open":0.58139,"high":0.58139,"low":0.5813,"close":0.58133,"volume":63.150001525878906},{"timestamp":1742427180000,"open":0.58132,"high":0.58136,"low":0.58132,"close":0.58135,"volume":27.149999618530273},{"timestamp":1742427240000,"open":0.58134,"high":0.58139,"low":0.58134,"close":0.58136,"volume":58.650001525878906},{"timestamp":1742427300000,"open":0.58136,"high":0.58136,"low":0.58132,"close":0.58134,"volume":24},{"timestamp":1742427360000,"open":0.58133,"high":0.58134,"low":0.58132,"close":0.58134,"volume":20.549999237060547},{"timestamp":1742427420000,"open":0.58133,"high":0.58139,"low":0.58133,"close":0.58139,"volume":13.350000381469727},{"timestamp":1742427480000,"open":0.58137,"high":0.5814,"low":0.58135,"close":0.5814,"volume":35.849998474121094},{"timestamp":1742427540000,"open":0.58138,"high":0.5815,"low":0.58138,"close":0.58148,"volume":42.150001525878906},{"timestamp":1742427600000,"open":0.58147,"high":0.58154,"low":0.58147,"close":0.58154,"volume":41.849998474121094},{"timestamp":1742427660000,"open":0.58153,"high":0.5816,"low":0.58149,"close":0.5816,"volume":59.25},{"timestamp":1742427720000,"open":0.5816,"high":0.58164,"low":0.58156,"close":0.58163,"volume":26.549999237060547},{"timestamp":1742427780000,"open":0.58163,"high":0.58163,"low":0.5816,"close":0.58163,"volume":24.75},{"timestamp":1742427840000,"open":0.58164,"high":0.58169,"low":0.58163,"close":0.58167,"volume":21.299999237060547},{"timestamp":1742427900000,"open":0.58168,"high":0.58169,"low":0.58166,"close":0.58168,"volume":35.400001525878906},{"timestamp":1742427960000,"open":0.58172,"high":0.58177,"low":0.5817,"close":0.58177,"volume":60.900001525878906},{"timestamp":1742428020000,"open":0.58176,"high":0.58177,"low":0.58167,"close":0.58167,"volume":119.8499984741211},{"timestamp":1742428080000,"open":0.58169,"high":0.58177,"low":0.58169,"close":0.58176,"volume":41.400001525878906},{"timestamp":1742428140000,"open":0.58175,"high":0.58175,"low":0.58168,"close":0.58169,"volume":56.31999969482422},{"timestamp":1742428200000,"open":0.58168,"high":0.58173,"low":0.58168,"close":0.58173,"volume":51.900001525878906},{"timestamp":1742428260000,"open":0.58172,"high":0.58185,"low":0.58171,"close":0.58185,"volume":105.75},{"timestamp":1742428320000,"open":0.58184,"high":0.5819,"low":0.58184,"close":0.58187,"volume":50.54999923706055},{"timestamp":1742428380000,"open":0.58188,"high":0.5819,"low":0.58184,"close":0.58184,"volume":100.3499984741211},{"timestamp":1742428440000,"open":0.58182,"high":0.58189,"low":0.58182,"close":0.58189,"volume":53.849998474121094},{"timestamp":1742428500000,"open":0.58188,"high":0.5819,"low":0.58188,"close":0.58188,"volume":16.950000762939453},{"timestamp":1742428560000,"open":0.58188,"high":0.582,"low":0.58188,"close":0.582,"volume":29.850000381469727},{"timestamp":1742428620000,"open":0.58201,"high":0.58201,"low":0.58196,"close":0.58199,"volume":73.05000305175781},{"timestamp":1742428680000,"open":0.58201,"high":0.58204,"low":0.58197,"close":0.58197,"volume":46.95000076293945},{"timestamp":1742428740000,"open":0.58198,"high":0.58198,"low":0.58186,"close":0.58186,"volume":79.05000305175781}]