[{"timestamp":1742362200000,"open":1.58924,"high":1.58935,"low":1.58924,"close":1.58926,"volume":327.5199890136719},{"timestamp":1742362260000,"open":1.58926,"high":1.58927,"low":1.58921,"close":1.58924,"volume":228.16000366210938},{"timestamp":1742362320000,"open":1.58924,"high":1.5893,"low":1.58917,"close":1.58921,"volume":213.44000244140625},{"timestamp":1742362380000,"open":1.58922,"high":1.58924,"low":1.58912,"close":1.58915,"volume":209.75999450683594},{"timestamp":1742362440000,"open":1.58915,"high":1.58927,"low":1.58914,"close":1.58923,"volume":334.8800048828125},{"timestamp":1742362500000,"open":1.58922,"high":1.58927,"low":1.58916,"close":1.58919,"volume":276},{"timestamp":1742362560000,"open":1.58918,"high":1.58927,"low":1.58916,"close":1.58923,"volume":408.4800109863281},{"timestamp":1742362620000,"open":1.58923,"high":1.58925,"low":1.58909,"close":1.5891,"volume":349.6000061035156},{"timestamp":1742362680000,"open":1.58903,"high":1.58913,"low":1.58903,"close":1.58909,"volume":305.44000244140625},{"timestamp":1742362740000,"open":1.58914,"high":1.58914,"low":1.58898,"close":1.58908,"volume":320.1600036621094},{"timestamp":1742362800000,"open":1.58908,"high":1.58908,"low":1.58898,"close":1.58898,"volume":334.8800048828125},{"timestamp":1742362860000,"open":1.58898,"high":1.58904,"low":1.58896,"close":1.58899,"volume":253.9199981689453},{"timestamp":1742362920000,"open":1.58904,"high":1.58905,"low":1.58897,"close":1.58899,"volume":165.60000610351562},{"timestamp":1742362980000,"open":1.589,"high":1.58908,"low":1.589,"close":1.58906,"volume":257.6000061035156},{"timestamp":1742363040000,"open":1.58907,"high":1.5891,"low":1.58902,"close":1.58905,"volume":191.36000061035156},{"timestamp":1742363100000,"open":1.58905,"high":1.5891,"low":1.58899,"close":1.589,"volume":276},{"timestamp":1742363160000,"open":1.58899,"high":1.58911,"low":1.58899,"close":1.58911,"volume":276},{"timestamp":1742363220000,"open":1.5891,"high":1.58919,"low":1.58898,"close":1.58907,"volume":415.8399963378906},{"timestamp":1742363280000,"open":1.58907,"high":1.5891,"low":1.58898,"close":1.58899,"volume":235.52000427246094},{"timestamp":1742363340000,"open":1.58898,"high":1.58909,"low":1.58893,"close":1.58903,"volume":368},{"timestamp":1742363400000,"open":1.58902,"high":1.58916,"low":1.58901,"close":1.58907,"volume":264.9599914550781},{"timestamp":1742363460000,"open":1.58906,"high":1.58911,"low":1.589,"close":1.58906,"volume":309.1199951171875},{"timestamp":1742363520000,"open":1.58906,"high":1.58907,"low":1.58894,"close":1.58907,"volume":202.39999389648438},{"timestamp":1742363580000,"open":1.58907,"high":1.58909,"low":1.58883,"close":1.58883,"volume":202.39999389648438},{"timestamp":1742363640000,"open":1.58884,"high":1.58893,"low":1.58881,"close":1.58883,"volume":312.79998779296875},{"timestamp":1742363700000,"open":1.58884,"high":1.58897,"low":1.5888,"close":1.58886,"volume":397.44000244140625},{"timestamp":1742363760000,"open":1.58887,"high":1.58897,"low":1.58883,"close":1.58893,"volume":272.32000732421875},{"timestamp":1742363820000,"open":1.58893,"high":1.58899,"low":1.58884,"close":1.58892,"volume":353.2799987792969},{"timestamp":1742363880000,"open":1.58892,"high":1.58894,"low":1.58877,"close":1.58881,"volume":412.1600036621094},{"timestamp":1742363940000,"open":1.5888,"high":1.58895,"low":1.58874,"close":1.58874,"volume":408.4800109863281},{"timestamp":1742364000000,"open":1.58872,"high":1.58887,"low":1.58854,"close":1.5888,"volume":206.0800018310547},{"timestamp":1742364060000,"open":1.58879,"high":1.58889,"low":1.58879,"close":1.58879,"volume":220.8000030517578},{"timestamp":1742364120000,"open":1.5888,"high":1.58886,"low":1.58868,"close":1.58872,"volume":264.9599914550781},{"timestamp":1742364180000,"open":1.58871,"high":1.58876,"low":1.58856,"close":1.58858,"volume":220.8000030517578},{"timestamp":1742364240000,"open":1.58858,"high":1.58866,"low":1.58847,"close":1.58854,"volume":290.7200012207031},{"timestamp":1742364300000,"open":1.58853,"high":1.58856,"low":1.58836,"close":1.58837,"volume":283.3599853515625},{"timestamp":1742364360000,"open":1.58838,"high":1.5884,"low":1.58828,"close":1.58833,"volume":268.6400146484375},{"timestamp":1742364420000,"open":1.58834,"high":1.58841,"low":1.58823,"close":1.58828,"volume":264.9599914550781},{"timestamp":1742364480000,"open":1.58829,"high":1.5884,"low":1.58824,"close":1.5883,"volume":257.6000061035156},{"timestamp":1742364540000,"open":1.5883,"high":1.5883,"low":1.588,"close":1.58806,"volume":261.2799987792969},{"timestamp":1742364600000,"open":1.58805,"high":1.58818,"low":1.58791,"close":1.58796,"volume":401.1199951171875},{"timestamp":1742364660000,"open":1.58796,"high":1.58806,"low":1.58793,"close":1.58796,"volume":272.32000732421875},{"timestamp":1742364720000,"open":1.58796,"high":1.58803,"low":1.58786,"close":1.58793,"volume":298.0799865722656},{"timestamp":1742364780000,"open":1.58794,"high":1.58804,"low":1.58791,"close":1.58794,"volume":305.44000244140625},{"timestamp":1742364840000,"open":1.58807,"high":1.58807,"low":1.5878,"close":1.58782,"volume":430.55999755859375},{"timestamp":1742364900000,"open":1.58781,"high":1.58791,"low":1.58781,"close":1.58784,"volume":342.239990234375},{"timestamp":1742364960000,"open":1.58783,"high":1.58792,"low":1.58782,"close":1.58792,"volume":198.72000122070312},{"timestamp":1742365020000,"open":1.58792,"high":1.58805,"low":1.58792,"close":1.58799,"volume":172.9600067138672},{"timestamp":1742365080000,"open":1.588,"high":1.58801,"low":1.58783,"close":1.58783,"volume":264.9599914550781},{"timestamp":1742365140000,"open":1.58782,"high":1.58793,"low":1.58782,"close":1.58789,"volume":235.52000427246094},{"timestamp":1742365200000,"open":1.58789,"high":1.5882,"low":1.58789,"close":1.58807,"volume":331.20001220703125},{"timestamp":1742365260000,"open":1.58808,"high":1.58808,"low":1.5876,"close":1.58763,"volume":235.6199951171875},{"timestamp":1742365320000,"open":1.58764,"high":1.58782,"low":1.58755,"close":1.58776,"volume":228.2899932861328},{"timestamp":1742365380000,"open":1.58775,"high":1.58776,"low":1.58751,"close":1.58752,"volume":324.05999755859375},{"timestamp":1742365440000,"open":1.58751,"high":1.5876,"low":1.5875,"close":1.58751,"volume":317.3399963378906},{"timestamp":1742365500000,"open":1.58751,"high":1.58767,"low":1.58744,"close":1.58745,"volume":420.1300048828125},{"timestamp":1742365560000,"open":1.58746,"high":1.58755,"low":1.58745,"close":1.58754,"volume":184.49000549316406},{"timestamp":1742365620000,"open":1.58758,"high":1.58768,"low":1.58756,"close":1.58757,"volume":169.27999877929688},{"timestamp":1742365680000,"open":1.58756,"high":1.58761,"low":1.58755,"close":1.58757,"volume":161.9199981689453},{"timestamp":1742365740000,"open":1.58757,"high":1.58765,"low":1.58755,"close":1.58763,"volume":206.0800018310547},{"timestamp":1742365800000,"open":1.58764,"high":1.58764,"low":1.58748,"close":1.58751,"volume":246.72999572753906},{"timestamp":1742365860000,"open":1.58751,"high":1.58762,"low":1.58734,"close":1.5874,"volume":376.1300048828125},{"timestamp":1742365920000,"open":1.5874,"high":1.58752,"low":1.58739,"close":1.58747,"volume":232.39999389648438},{"timestamp":1742365980000,"open":1.58748,"high":1.58753,"low":1.58737,"close":1.58746,"volume":349.80999755859375},{"timestamp":1742366040000,"open":1.58745,"high":1.58771,"low":1.58745,"close":1.58763,"volume":496.79998779296875},{"timestamp":1742366100000,"open":1.58764,"high":1.58773,"low":1.58761,"close":1.58773,"volume":360.6400146484375},{"timestamp":1742366160000,"open":1.58768,"high":1.58778,"low":1.58748,"close":1.58748,"volume":397.44000244140625},{"timestamp":1742366220000,"open":1.58747,"high":1.58747,"low":1.58732,"close":1.58733,"volume":320.1600036621094},{"timestamp":1742366280000,"open":1.58732,"high":1.58732,"low":1.58712,"close":1.58726,"volume":419.5199890136719},{"timestamp":1742366340000,"open":1.58721,"high":1.5873,"low":1.58714,"close":1.58719,"volume":397.44000244140625},{"timestamp":1742366400000,"open":1.5872,"high":1.58723,"low":1.58701,"close":1.58721,"volume":365.1700134277344},{"timestamp":1742366460000,"open":1.58721,"high":1.58729,"low":1.5872,"close":1.58729,"volume":269.3699951171875},{"timestamp":1742366520000,"open":1.58729,"high":1.58734,"low":1.58725,"close":1.58732,"volume":398.5199890136719},{"timestamp":1742366580000,"open":1.58731,"high":1.58735,"low":1.58723,"close":1.58723,"volume":357.92999267578125},{"timestamp":1742366640000,"open":1.58718,"high":1.58732,"low":1.58714,"close":1.58714,"volume":324.3900146484375},{"timestamp":1742366700000,"open":1.58713,"high":1.58745,"low":1.5871,"close":1.58745,"volume":390.4599914550781},{"timestamp":1742366760000,"open":1.58743,"high":1.58756,"low":1.5874,"close":1.58754,"volume":382.7200012207031},{"timestamp":1742366820000,"open":1.58755,"high":1.58756,"low":1.5875,"close":1.58756,"volume":261.2799987792969},{"timestamp":1742366880000,"open":1.58751,"high":1.58761,"low":1.58747,"close":1.58751,"volume":463.67999267578125},{"timestamp":1742366940000,"open":1.58746,"high":1.58758,"low":1.58738,"close":1.58752,"volume":529.9199829101562},{"timestamp":1742367000000,"open":1.58752,"high":1.58752,"low":1.58735,"close":1.58745,"volume":353.2799987792969},{"timestamp":1742367060000,"open":1.58746,"high":1.58761,"low":1.58745,"close":1.58754,"volume":309.1199951171875},{"timestamp":1742367120000,"open":1.58754,"high":1.58759,"low":1.58732,"close":1.58744,"volume":426.8800048828125},{"timestamp":1742367180000,"open":1.58744,"high":1.58749,"low":1.58739,"close":1.58745,"volume":268.6400146484375},{"timestamp":1742367240000,"open":1.58744,"high":1.58746,"low":1.58737,"close":1.58742,"volume":242.8800048828125},{"timestamp":1742367300000,"open":1.58743,"high":1.58767,"low":1.58742,"close":1.58757,"volume":334.8800048828125},{"timestamp":1742367360000,"open":1.58757,"high":1.58762,"low":1.58726,"close":1.58726,"volume":290.7200012207031},{"timestamp":1742367420000,"open":1.58728,"high":1.58728,"low":1.58689,"close":1.58694,"volume":328.3399963378906},{"timestamp":1742367480000,"open":1.587,"high":1.58703,"low":1.58659,"close":1.58662,"volume":490.7699890136719},{"timestamp":1742367540000,"open":1.58662,"high":1.58673,"low":1.58658,"close":1.58661,"volume":535.0499877929688},{"timestamp":1742367600000,"open":1.5866,"high":1.58726,"low":1.5866,"close":1.58718,"volume":686.3400268554688},{"timestamp":1742367660000,"open":1.58717,"high":1.58734,"low":1.5869,"close":1.5869,"volume":745.3800048828125},{"timestamp":1742367720000,"open":1.58689,"high":1.58693,"low":1.58659,"close":1.58667,"volume":527.6699829101562},{"timestamp":1742367780000,"open":1.58667,"high":1.58688,"low":1.58664,"close":1.58678,"volume":420.6600036621094},{"timestamp":1742367840000,"open":1.58677,"high":1.58677,"low":1.58653,"close":1.58674,"volume":387.45001220703125},{"timestamp":1742367900000,"open":1.58676,"high":1.58698,"low":1.58669,"close":1.5869,"volume":383.760009765625},{"timestamp":1742367960000,"open":1.58692,"high":1.58711,"low":1.58686,"close":1.58691,"volume":398.5199890136719},{"timestamp":1742368020000,"open":1.58691,"high":1.58692,"low":1.58655,"close":1.58656,"volume":350.54998779296875},{"timestamp":1742368080000,"open":1.58655,"high":1.58668,"low":1.58632,"close":1.58638,"volume":402.2099914550781},{"timestamp":1742368140000,"open":1.58639,"high":1.58641,"low":1.58583,"close":1.58585,"volume":487.0799865722656},{"timestamp":1742368200000,"open":1.58586,"high":1.5862,"low":1.58575,"close":1.58606,"volume":483.3900146484375},{"timestamp":1742368260000,"open":1.58606,"high":1.58607,"low":1.58576,"close":1.58589,"volume":579.3300170898438},{"timestamp":1742368320000,"open":1.58587,"high":1.58605,"low":1.58581,"close":1.58602,"volume":453.8699951171875},{"timestamp":1742368380000,"open":1.58602,"high":1.58602,"low":1.58548,"close":1.58549,"volume":435.4200134277344},{"timestamp":1742368440000,"open":1.58548,"high":1.58561,"low":1.58533,"close":1.58541,"volume":623.6099853515625},{"timestamp":1742368500000,"open":1.58539,"high":1.58557,"low":1.58517,"close":1.58527,"volume":501.8399963378906},{"timestamp":1742368560000,"open":1.58529,"high":1.58546,"low":1.58509,"close":1.58543,"volume":398.5199890136719},{"timestamp":1742368620000,"open":1.58544,"high":1.58545,"low":1.58516,"close":1.58518,"volume":372.69000244140625},{"timestamp":1742368680000,"open":1.58518,"high":1.5852,"low":1.58489,"close":1.58517,"volume":457.55999755859375},{"timestamp":1742368740000,"open":1.58517,"high":1.58541,"low":1.58516,"close":1.58519,"volume":450.17999267578125},{"timestamp":1742368800000,"open":1.58518,"high":1.58555,"low":1.58508,"close":1.5854,"volume":442.79998779296875},{"timestamp":1742368860000,"open":1.58533,"high":1.58541,"low":1.58512,"close":1.58536,"volume":332.1000061035156},{"timestamp":1742368920000,"open":1.58536,"high":1.58557,"low":1.5853,"close":1.58549,"volume":398.5199890136719},{"timestamp":1742368980000,"open":1.58551,"high":1.58553,"low":1.58514,"close":1.58551,"volume":464.94000244140625},{"timestamp":1742369040000,"open":1.58554,"high":1.58561,"low":1.5853,"close":1.58533,"volume":479.70001220703125},{"timestamp":1742369100000,"open":1.58534,"high":1.58571,"low":1.58529,"close":1.58566,"volume":557.1900024414062},{"timestamp":1742369160000,"open":1.58565,"high":1.58588,"low":1.58559,"close":1.5858,"volume":391.1400146484375},{"timestamp":1742369220000,"open":1.58581,"high":1.58594,"low":1.58571,"close":1.58573,"volume":302.5799865722656},{"timestamp":1742369280000,"open":1.58574,"high":1.58589,"low":1.58572,"close":1.58589,"volume":387.45001220703125},{"timestamp":1742369340000,"open":1.58589,"high":1.58598,"low":1.58582,"close":1.58597,"volume":306.2699890136719},{"timestamp":1742369400000,"open":1.58597,"high":1.58597,"low":1.5854,"close":1.58548,"volume":527.6699829101562},{"timestamp":1742369460000,"open":1.58548,"high":1.5857,"low":1.58543,"close":1.58545,"volume":464.94000244140625},{"timestamp":1742369520000,"open":1.58546,"high":1.58588,"low":1.58545,"close":1.58558,"volume":546.1199951171875},{"timestamp":1742369580000,"open":1.58557,"high":1.58558,"low":1.58535,"close":1.58537,"volume":287.82000732421875},{"timestamp":1742369640000,"open":1.58539,"high":1.58549,"low":1.58502,"close":1.58503,"volume":446.489990234375},{"timestamp":1742369700000,"open":1.58502,"high":1.58502,"low":1.58453,"close":1.58461,"volume":608.8499755859375},{"timestamp":1742369760000,"open":1.58462,"high":1.58467,"low":1.58317,"close":1.58317,"volume":732.25},{"timestamp":1742369820000,"open":1.58319,"high":1.58321,"low":1.58231,"close":1.58263,"volume":1313.5},{"timestamp":1742369880000,"open":1.58261,"high":1.58285,"low":1.58225,"close":1.58234,"volume":1021.2000122070312},{"timestamp":1742369940000,"open":1.58234,"high":1.58309,"low":1.58233,"close":1.5826,"volume":751.0999755859375},{"timestamp":1742370000000,"open":1.5826,"high":1.58277,"low":1.58235,"close":1.58262,"volume":788.0999755859375},{"timestamp":1742370060000,"open":1.58264,"high":1.58307,"low":1.58235,"close":1.583,"volume":740},{"timestamp":1742370120000,"open":1.58301,"high":1.58311,"low":1.58189,"close":1.58199,"volume":758.5},{"timestamp":1742370180000,"open":1.58204,"high":1.58237,"low":1.58134,"close":1.58227,"volume":1080.4000244140625},{"timestamp":1742370240000,"open":1.58232,"high":1.58252,"low":1.58184,"close":1.58251,"volume":758.5},{"timestamp":1742370300000,"open":1.58248,"high":1.58275,"low":1.58226,"close":1.58232,"volume":584.5999755859375},{"timestamp":1742370360000,"open":1.58235,"high":1.58259,"low":1.58225,"close":1.58251,"volume":510.6000061035156},{"timestamp":1742370420000,"open":1.58249,"high":1.58254,"low":1.58192,"close":1.58254,"volume":625.2999877929688},{"timestamp":1742370480000,"open":1.58248,"high":1.58292,"low":1.58208,"close":1.58292,"volume":614.2000122070312},{"timestamp":1742370540000,"open":1.58291,"high":1.5833,"low":1.58275,"close":1.5833,"volume":765.9000244140625},{"timestamp":1742370600000,"open":1.58332,"high":1.58347,"low":1.58297,"close":1.58324,"volume":725.2000122070312},{"timestamp":1742370660000,"open":1.58324,"high":1.58356,"low":1.58324,"close":1.58354,"volume":710.4000244140625},{"timestamp":1742370720000,"open":1.58352,"high":1.58398,"low":1.58339,"close":1.58394,"volume":632.7000122070312},{"timestamp":1742370780000,"open":1.58395,"high":1.58404,"low":1.58316,"close":1.58316,"volume":625.2999877929688},{"timestamp":1742370840000,"open":1.58313,"high":1.58368,"low":1.58303,"close":1.58363,"volume":395.8999938964844},{"timestamp":1742370900000,"open":1.58364,"high":1.58394,"low":1.58359,"close":1.58381,"volume":399.6000061035156},{"timestamp":1742370960000,"open":1.5838,"high":1.58385,"low":1.58363,"close":1.58381,"volume":366.29998779296875},{"timestamp":1742371020000,"open":1.58381,"high":1.58409,"low":1.58363,"close":1.58405,"volume":425.5},{"timestamp":1742371080000,"open":1.58405,"high":1.58405,"low":1.58349,"close":1.58359,"volume":606.7999877929688},{"timestamp":1742371140000,"open":1.58357,"high":1.58381,"low":1.58357,"close":1.58372,"volume":488.3999938964844},{"timestamp":1742371200000,"open":1.58374,"high":1.58497,"low":1.58367,"close":1.58488,"volume":860.8699951171875},{"timestamp":1742371260000,"open":1.5849,"high":1.58494,"low":1.58438,"close":1.58487,"volume":745.9500122070312},{"timestamp":1742371320000,"open":1.58485,"high":1.58531,"low":1.58478,"close":1.58531,"volume":627.2999877929688},{"timestamp":1742371380000,"open":1.5853,"high":1.58568,"low":1.58523,"close":1.58549,"volume":579.3300170898438},{"timestamp":1742371440000,"open":1.58554,"high":1.58573,"low":1.58516,"close":1.58542,"volume":656.8200073242188},{"timestamp":1742371500000,"open":1.58541,"high":1.58564,"low":1.58511,"close":1.58564,"volume":487.0799865722656},{"timestamp":1742371560000,"open":1.5856,"high":1.58565,"low":1.58518,"close":1.58539,"volume":405.8999938964844},{"timestamp":1742371620000,"open":1.58539,"high":1.58565,"low":1.58522,"close":1.58553,"volume":372.69000244140625},{"timestamp":1742371680000,"open":1.58556,"high":1.58556,"low":1.58526,"close":1.58536,"volume":479.70001220703125},{"timestamp":1742371740000,"open":1.58537,"high":1.58537,"low":1.58482,"close":1.5849,"volume":527.6699829101562},{"timestamp":1742371800000,"open":1.58492,"high":1.58519,"low":1.58476,"close":1.58478,"volume":457.55999755859375},{"timestamp":1742371860000,"open":1.58478,"high":1.58508,"low":1.58477,"close":1.58489,"volume":350.54998779296875},{"timestamp":1742371920000,"open":1.5849,"high":1.58501,"low":1.5848,"close":1.58492,"volume":494.4599914550781},{"timestamp":1742371980000,"open":1.58489,"high":1.58495,"low":1.58463,"close":1.58477,"volume":409.6199951171875},{"timestamp":1742372040000,"open":1.58476,"high":1.58504,"low":1.58476,"close":1.58488,"volume":380.07000732421875},{"timestamp":1742372100000,"open":1.58485,"high":1.58493,"low":1.58452,"close":1.58461,"volume":358.239990234375},{"timestamp":1742372160000,"open":1.5847,"high":1.58481,"low":1.58434,"close":1.58444,"volume":310.3500061035156},{"timestamp":1742372220000,"open":1.58447,"high":1.5849,"low":1.58447,"close":1.58485,"volume":266.19000244140625},{"timestamp":1742372280000,"open":1.58483,"high":1.58491,"low":1.58466,"close":1.58474,"volume":250.9199981689453},{"timestamp":1742372340000,"open":1.58474,"high":1.58498,"low":1.58471,"close":1.58479,"volume":287.82000732421875},{"timestamp":1742372400000,"open":1.5847,"high":1.58501,"low":1.58455,"close":1.58489,"volume":494.6400146484375},{"timestamp":1742372460000,"open":1.5849,"high":1.58503,"low":1.58483,"close":1.58497,"volume":453.8699951171875},{"timestamp":1742372520000,"open":1.58496,"high":1.58524,"low":1.58476,"close":1.58522,"volume":394.8800048828125},{"timestamp":1742372580000,"open":1.58524,"high":1.58568,"low":1.58522,"close":1.58568,"volume":402.2099914550781},{"timestamp":1742372640000,"open":1.5857,"high":1.58589,"low":1.58558,"close":1.58576,"volume":531.3599853515625},{"timestamp":1742372700000,"open":1.58575,"high":1.58587,"low":1.58556,"close":1.58556,"volume":505.5299987792969},{"timestamp":1742372760000,"open":1.58556,"high":1.58571,"low":1.5855,"close":1.58563,"volume":490.7699890136719},{"timestamp":1742372820000,"open":1.58556,"high":1.58556,"low":1.58539,"close":1.58543,"volume":383.760009765625},{"timestamp":1742372880000,"open":1.58545,"high":1.58568,"low":1.58536,"close":1.58552,"volume":476.010009765625},{"timestamp":1742372940000,"open":1.58554,"high":1.58586,"low":1.58543,"close":1.58576,"volume":697.4099731445312},{"timestamp":1742373000000,"open":1.58574,"high":1.58607,"low":1.58574,"close":1.58607,"volume":520.2899780273438},{"timestamp":1742373060000,"open":1.58606,"high":1.58625,"low":1.58581,"close":1.58582,"volume":424.3500061035156},{"timestamp":1742373120000,"open":1.58583,"high":1.58585,"low":1.58555,"close":1.58579,"volume":472.32000732421875},{"timestamp":1742373180000,"open":1.58579,"high":1.58586,"low":1.58555,"close":1.5857,"volume":405.8999938964844},{"timestamp":1742373240000,"open":1.58568,"high":1.58593,"low":1.5856,"close":1.58593,"volume":332.1000061035156},{"timestamp":1742373300000,"open":1.58596,"high":1.58597,"low":1.58573,"close":1.58589,"volume":354.239990234375},{"timestamp":1742373360000,"open":1.58587,"high":1.58605,"low":1.58584,"close":1.58601,"volume":446.489990234375},{"timestamp":1742373420000,"open":1.58602,"high":1.58618,"low":1.58592,"close":1.58601,"volume":380.07000732421875},{"timestamp":1742373480000,"open":1.58602,"high":1.58605,"low":1.58572,"close":1.58574,"volume":380.07000732421875},{"timestamp":1742373540000,"open":1.58574,"high":1.58591,"low":1.5856,"close":1.58568,"volume":439.1099853515625},{"timestamp":1742373600000,"open":1.58565,"high":1.58571,"low":1.58546,"close":1.58562,"volume":317.3399963378906},{"timestamp":1742373660000,"open":1.58563,"high":1.58578,"low":1.58537,"close":1.58551,"volume":476.010009765625},{"timestamp":1742373720000,"open":1.5855,"high":1.5858,"low":1.58549,"close":1.58555,"volume":302.5799865722656},{"timestamp":1742373780000,"open":1.58557,"high":1.58567,"low":1.58518,"close":1.5855,"volume":424.3500061035156},{"timestamp":1742373840000,"open":1.58552,"high":1.58582,"low":1.58545,"close":1.58574,"volume":428.0400085449219},{"timestamp":1742373900000,"open":1.5857,"high":1.58588,"low":1.5856,"close":1.58578,"volume":287.82000732421875},{"timestamp":1742373960000,"open":1.58578,"high":1.58587,"low":1.58548,"close":1.58554,"volume":357.92999267578125},{"timestamp":1742374020000,"open":1.58553,"high":1.58558,"low":1.58529,"close":1.58533,"volume":243.5399932861328},{"timestamp":1742374080000,"open":1.5853,"high":1.58555,"low":1.58512,"close":1.5855,"volume":357.92999267578125},{"timestamp":1742374140000,"open":1.58549,"high":1.58549,"low":1.58523,"close":1.58544,"volume":365.30999755859375},{"timestamp":1742374200000,"open":1.58543,"high":1.58546,"low":1.58514,"close":1.58538,"volume":335.7900085449219},{"timestamp":1742374260000,"open":1.58537,"high":1.58547,"low":1.58514,"close":1.58515,"volume":291.510009765625},{"timestamp":1742374320000,"open":1.58515,"high":1.58543,"low":1.58515,"close":1.58536,"volume":413.2799987792969},{"timestamp":1742374380000,"open":1.58535,"high":1.58544,"low":1.58527,"close":1.58541,"volume":151.2899932861328},{"timestamp":1742374440000,"open":1.58541,"high":1.58614,"low":1.58531,"close":1.5861,"volume":291.510009765625},{"timestamp":1742374500000,"open":1.58612,"high":1.58613,"low":1.58581,"close":1.58599,"volume":291.510009765625},{"timestamp":1742374560000,"open":1.58603,"high":1.58611,"low":1.58595,"close":1.58608,"volume":195.57000732421875},{"timestamp":1742374620000,"open":1.58606,"high":1.58612,"low":1.58583,"close":1.58584,"volume":280.44000244140625},{"timestamp":1742374680000,"open":1.58585,"high":1.58615,"low":1.58582,"close":1.58609,"volume":298.8900146484375},{"timestamp":1742374740000,"open":1.58608,"high":1.58615,"low":1.58592,"close":1.586,"volume":383.760009765625},{"timestamp":1742374800000,"open":1.58599,"high":1.58601,"low":1.58562,"close":1.5857,"volume":376.3800048828125},{"timestamp":1742374860000,"open":1.58571,"high":1.5859,"low":1.58561,"close":1.58566,"volume":295.20001220703125},{"timestamp":1742374920000,"open":1.58565,"high":1.58571,"low":1.5855,"close":1.58559,"volume":339.4800109863281},{"timestamp":1742374980000,"open":1.58557,"high":1.5856,"low":1.58518,"close":1.58518,"volume":328.4100036621094},{"timestamp":1742375040000,"open":1.58516,"high":1.58518,"low":1.58507,"close":1.5851,"volume":236.16000366210938},{"timestamp":1742375100000,"open":1.58508,"high":1.58511,"low":1.58481,"close":1.58508,"volume":239.85000610351562},{"timestamp":1742375160000,"open":1.58516,"high":1.58519,"low":1.58501,"close":1.58507,"volume":228.77999877929688},{"timestamp":1742375220000,"open":1.58509,"high":1.58548,"low":1.58509,"close":1.58546,"volume":162.36000061035156},{"timestamp":1742375280000,"open":1.5855,"high":1.58566,"low":1.58548,"close":1.58548,"volume":265.67999267578125},{"timestamp":1742375340000,"open":1.58543,"high":1.58553,"low":1.58539,"close":1.58546,"volume":110.69999694824219},{"timestamp":1742375400000,"open":1.58546,"high":1.5855,"low":1.58533,"close":1.58533,"volume":151.2899932861328},{"timestamp":1742375460000,"open":1.58535,"high":1.58556,"low":1.58514,"close":1.58551,"volume":339.4800109863281},{"timestamp":1742375520000,"open":1.58551,"high":1.58551,"low":1.58524,"close":1.58529,"volume":324.7200012207031},{"timestamp":1742375580000,"open":1.58526,"high":1.58528,"low":1.5848,"close":1.58486,"volume":431.7300109863281},{"timestamp":1742375640000,"open":1.58485,"high":1.58488,"low":1.5846,"close":1.5846,"volume":332.1000061035156},{"timestamp":1742375700000,"open":1.58455,"high":1.58471,"low":1.58448,"close":1.5847,"volume":350.54998779296875},{"timestamp":1742375760000,"open":1.5847,"high":1.5847,"low":1.58446,"close":1.58449,"volume":239.85000610351562},{"timestamp":1742375820000,"open":1.58448,"high":1.58482,"low":1.58444,"close":1.58475,"volume":335.7900085449219},{"timestamp":1742375880000,"open":1.58474,"high":1.58475,"low":1.58439,"close":1.58445,"volume":258.3699951171875},{"timestamp":1742375940000,"open":1.58444,"high":1.58445,"low":1.58418,"close":1.58423,"volume":384.7900085449219},{"timestamp":1742376000000,"open":1.58419,"high":1.58426,"low":1.58405,"close":1.58421,"volume":273.79998779296875},{"timestamp":1742376060000,"open":1.58425,"high":1.58457,"low":1.58425,"close":1.58448,"volume":295.2200012207031},{"timestamp":1742376120000,"open":1.58448,"high":1.58471,"low":1.58442,"close":1.58442,"volume":195.57000732421875},{"timestamp":1742376180000,"open":1.58445,"high":1.58476,"low":1.58438,"close":1.58466,"volume":372.69000244140625},{"timestamp":1742376240000,"open":1.58465,"high":1.58492,"low":1.58463,"close":1.58481,"volume":287.82000732421875},{"timestamp":1742376300000,"open":1.5848,"high":1.58484,"low":1.58457,"close":1.58458,"volume":236.16000366210938},{"timestamp":1742376360000,"open":1.58459,"high":1.58494,"low":1.58454,"close":1.58494,"volume":232.47000122070312},{"timestamp":1742376420000,"open":1.58494,"high":1.58494,"low":1.58462,"close":1.58467,"volume":287.82000732421875},{"timestamp":1742376480000,"open":1.58464,"high":1.58473,"low":1.58451,"close":1.58452,"volume":254.61000061035156},{"timestamp":1742376540000,"open":1.58453,"high":1.58473,"low":1.58452,"close":1.58467,"volume":228.77999877929688},{"timestamp":1742376600000,"open":1.58467,"high":1.5849,"low":1.58463,"close":1.5849,"volume":202.9499969482422},{"timestamp":1742376660000,"open":1.58489,"high":1.58507,"low":1.5848,"close":1.58506,"volume":247.22999572753906},{"timestamp":1742376720000,"open":1.58506,"high":1.5856,"low":1.58506,"close":1.58556,"volume":321.0299987792969},{"timestamp":1742376780000,"open":1.58555,"high":1.58604,"low":1.58538,"close":1.5859,"volume":387.45001220703125},{"timestamp":1742376840000,"open":1.5859,"high":1.5859,"low":1.58562,"close":1.58565,"volume":273.05999755859375},{"timestamp":1742376900000,"open":1.58565,"high":1.58565,"low":1.58504,"close":1.5852,"volume":236.16000366210938},{"timestamp":1742376960000,"open":1.58519,"high":1.58561,"low":1.58506,"close":1.58561,"volume":339.4800109863281},{"timestamp":1742377020000,"open":1.58563,"high":1.58563,"low":1.58536,"close":1.58563,"volume":295.20001220703125},{"timestamp":1742377080000,"open":1.58563,"high":1.58563,"low":1.58513,"close":1.58526,"volume":387.45001220703125},{"timestamp":1742377140000,"open":1.58523,"high":1.58549,"low":1.58523,"close":1.58549,"volume":169.74000549316406},{"timestamp":1742377200000,"open":1.58551,"high":1.58552,"low":1.58532,"close":1.58552,"volume":151.2899932861328},{"timestamp":1742377260000,"open":1.5855,"high":1.58561,"low":1.58524,"close":1.58536,"volume":184.5},{"timestamp":1742377320000,"open":1.58537,"high":1.58545,"low":1.58523,"close":1.58529,"volume":291.510009765625},{"timestamp":1742377380000,"open":1.58529,"high":1.58531,"low":1.58506,"close":1.58518,"volume":321.0299987792969},{"timestamp":1742377440000,"open":1.58515,"high":1.58516,"low":1.58489,"close":1.58492,"volume":221.39999389648438},{"timestamp":1742377500000,"open":1.58493,"high":1.58502,"low":1.58474,"close":1.58481,"volume":236.16000366210938},{"timestamp":1742377560000,"open":1.58483,"high":1.58494,"low":1.58481,"close":1.58487,"volume":217.7100067138672},{"timestamp":1742377620000,"open":1.58485,"high":1.58491,"low":1.58475,"close":1.58478,"volume":180.80999755859375},{"timestamp":1742377680000,"open":1.58476,"high":1.585,"low":1.58476,"close":1.58498,"volume":162.36000061035156},{"timestamp":1742377740000,"open":1.58498,"high":1.58535,"low":1.58495,"close":1.58532,"volume":306.2699890136719},{"timestamp":1742377800000,"open":1.58533,"high":1.58543,"low":1.58528,"close":1.58542,"volume":269.3699951171875},{"timestamp":1742377860000,"open":1.58538,"high":1.58576,"low":1.58523,"close":1.58574,"volume":317.3399963378906},{"timestamp":1742377920000,"open":1.58572,"high":1.5861,"low":1.58572,"close":1.5861,"volume":154.97999572753906},{"timestamp":1742377980000,"open":1.58611,"high":1.58623,"low":1.58592,"close":1.58608,"volume":365.30999755859375},{"timestamp":1742378040000,"open":1.58602,"high":1.58606,"low":1.58554,"close":1.5856,"volume":383.760009765625},{"timestamp":1742378100000,"open":1.58564,"high":1.58565,"low":1.58527,"close":1.58529,"volume":546.1199951171875},{"timestamp":1742378160000,"open":1.58525,"high":1.58565,"low":1.58524,"close":1.58565,"volume":324.7200012207031},{"timestamp":1742378220000,"open":1.58564,"high":1.5857,"low":1.58533,"close":1.58537,"volume":250.9199981689453},{"timestamp":1742378280000,"open":1.5853,"high":1.5853,"low":1.58506,"close":1.58523,"volume":339.4800109863281},{"timestamp":1742378340000,"open":1.58522,"high":1.58525,"low":1.58494,"close":1.58506,"volume":276.75},{"timestamp":1742378400000,"open":1.58505,"high":1.58531,"low":1.58499,"close":1.58505,"volume":295.20001220703125},{"timestamp":1742378460000,"open":1.58508,"high":1.58508,"low":1.58482,"close":1.58483,"volume":188.19000244140625},{"timestamp":1742378520000,"open":1.5848,"high":1.58508,"low":1.58479,"close":1.58503,"volume":177.1199951171875},{"timestamp":1742378580000,"open":1.58501,"high":1.58503,"low":1.58482,"close":1.5849,"volume":350.54998779296875},{"timestamp":1742378640000,"open":1.58491,"high":1.58491,"low":1.58473,"close":1.58481,"volume":232.47000122070312},{"timestamp":1742378700000,"open":1.58481,"high":1.58481,"low":1.58454,"close":1.58457,"volume":287.82000732421875},{"timestamp":1742378760000,"open":1.58457,"high":1.58458,"low":1.58432,"close":1.58437,"volume":339.4800109863281},{"timestamp":1742378820000,"open":1.58436,"high":1.58444,"low":1.58429,"close":1.58438,"volume":324.7200012207031},{"timestamp":1742378880000,"open":1.58438,"high":1.58447,"low":1.58414,"close":1.58415,"volume":276.75},{"timestamp":1742378940000,"open":1.58415,"high":1.58424,"low":1.58405,"close":1.58415,"volume":243.5500030517578},{"timestamp":1742379000000,"open":1.58415,"high":1.58418,"low":1.58401,"close":1.58416,"volume":302.70001220703125},{"timestamp":1742379060000,"open":1.58415,"high":1.58418,"low":1.58404,"close":1.5841,"volume":287.82000732421875},{"timestamp":1742379120000,"open":1.58408,"high":1.58444,"low":1.58401,"close":1.5844,"volume":276.95001220703125},{"timestamp":1742379180000,"open":1.58442,"high":1.58444,"low":1.58407,"close":1.58415,"volume":269.3699951171875},{"timestamp":1742379240000,"open":1.58413,"high":1.58432,"low":1.58411,"close":1.58421,"volume":402.2099914550781},{"timestamp":1742379300000,"open":1.58421,"high":1.58429,"low":1.58407,"close":1.58411,"volume":225.08999633789062},{"timestamp":1742379360000,"open":1.58411,"high":1.58414,"low":1.58401,"close":1.58408,"volume":239.88999938964844},{"timestamp":1742379420000,"open":1.5841,"high":1.58412,"low":1.58403,"close":1.58409,"volume":173.42999267578125},{"timestamp":1742379480000,"open":1.5841,"high":1.58435,"low":1.58403,"close":1.58405,"volume":287.82000732421875},{"timestamp":1742379540000,"open":1.58412,"high":1.58417,"low":1.584,"close":1.58403,"volume":195.57000732421875},{"timestamp":1742379600000,"open":1.58405,"high":1.58408,"low":1.58388,"close":1.58405,"volume":188.19000244140625},{"timestamp":1742379660000,"open":1.58405,"high":1.58451,"low":1.58405,"close":1.58451,"volume":313.6499938964844},{"timestamp":1742379720000,"open":1.5845,"high":1.5845,"low":1.58436,"close":1.58447,"volume":158.6699981689453},{"timestamp":1742379780000,"open":1.58447,"high":1.5847,"low":1.5844,"close":1.58453,"volume":376.3800048828125},{"timestamp":1742379840000,"open":1.58453,"high":1.58456,"low":1.58446,"close":1.58446,"volume":195.57000732421875},{"timestamp":1742379900000,"open":1.58447,"high":1.58447,"low":1.58417,"close":1.58437,"volume":276.75},{"timestamp":1742379960000,"open":1.58436,"high":1.58465,"low":1.58436,"close":1.58448,"volume":276.75},{"timestamp":1742380020000,"open":1.58456,"high":1.58457,"low":1.58446,"close":1.5845,"volume":188.19000244140625},{"timestamp":1742380080000,"open":1.58451,"high":1.58451,"low":1.5843,"close":1.5843,"volume":298.8900146484375},{"timestamp":1742380140000,"open":1.58428,"high":1.58445,"low":1.58425,"close":1.58432,"volume":247.22999572753906},{"timestamp":1742380200000,"open":1.58432,"high":1.58434,"low":1.58385,"close":1.58414,"volume":339.4800109863281},{"timestamp":1742380260000,"open":1.58408,"high":1.58409,"low":1.58387,"close":1.58402,"volume":206.63999938964844},{"timestamp":1742380320000,"open":1.58403,"high":1.58417,"low":1.58369,"close":1.58407,"volume":298.9800109863281},{"timestamp":1742380380000,"open":1.58412,"high":1.58412,"low":1.58387,"close":1.58398,"volume":243.5399932861328},{"timestamp":1742380440000,"open":1.58396,"high":1.58397,"low":1.58368,"close":1.58395,"volume":284.1400146484375},{"timestamp":1742380500000,"open":1.58395,"high":1.584,"low":1.58358,"close":1.58361,"volume":229.0800018310547},{"timestamp":1742380560000,"open":1.58361,"high":1.58363,"low":1.58352,"close":1.58359,"volume":133.1999969482422},{"timestamp":1742380620000,"open":1.58359,"high":1.58359,"low":1.58332,"close":1.58336,"volume":177.60000610351562},{"timestamp":1742380680000,"open":1.58335,"high":1.5834,"low":1.5832,"close":1.58331,"volume":170.1999969482422},{"timestamp":1742380740000,"open":1.58328,"high":1.58337,"low":1.58312,"close":1.58326,"volume":325.6000061035156},{"timestamp":1742380800000,"open":1.58327,"high":1.5833,"low":1.58307,"close":1.58315,"volume":281.20001220703125},{"timestamp":1742380860000,"open":1.58316,"high":1.58318,"low":1.58302,"close":1.58304,"volume":214.60000610351562},{"timestamp":1742380920000,"open":1.58305,"high":1.58312,"low":1.58298,"close":1.583,"volume":314.5},{"timestamp":1742380980000,"open":1.58303,"high":1.58303,"low":1.58281,"close":1.58286,"volume":218.3000030517578},{"timestamp":1742381040000,"open":1.58286,"high":1.58287,"low":1.58268,"close":1.58286,"volume":321.8999938964844},{"timestamp":1742381100000,"open":1.58288,"high":1.58329,"low":1.58287,"close":1.58311,"volume":388.3999938964844},{"timestamp":1742381160000,"open":1.5831,"high":1.58325,"low":1.58299,"close":1.583,"volume":218.3000030517578},{"timestamp":1742381220000,"open":1.58303,"high":1.58342,"low":1.58301,"close":1.58338,"volume":280.9599914550781},{"timestamp":1742381280000,"open":1.58337,"high":1.58358,"low":1.58321,"close":1.58358,"volume":262.1600036621094},{"timestamp":1742381340000,"open":1.58359,"high":1.58403,"low":1.58357,"close":1.58399,"volume":339.4800109863281},{"timestamp":1742381400000,"open":1.58398,"high":1.5841,"low":1.5838,"close":1.58386,"volume":239.85000610351562},{"timestamp":1742381460000,"open":1.58387,"high":1.58414,"low":1.58381,"close":1.58381,"volume":291.510009765625},{"timestamp":1742381520000,"open":1.58383,"high":1.58398,"low":1.58382,"close":1.58383,"volume":188.19000244140625},{"timestamp":1742381580000,"open":1.58386,"high":1.58397,"low":1.58381,"close":1.58396,"volume":177.1199951171875},{"timestamp":1742381640000,"open":1.58398,"high":1.58414,"low":1.58398,"close":1.58407,"volume":254.61000061035156},{"timestamp":1742381700000,"open":1.58406,"high":1.58417,"low":1.58399,"close":1.58414,"volume":280.44000244140625},{"timestamp":1742381760000,"open":1.58415,"high":1.58419,"low":1.58403,"close":1.58413,"volume":195.57000732421875},{"timestamp":1742381820000,"open":1.58414,"high":1.58418,"low":1.58407,"close":1.58413,"volume":121.7699966430664},{"timestamp":1742381880000,"open":1.58414,"high":1.58414,"low":1.58398,"close":1.58398,"volume":70.11000061035156},{"timestamp":1742381940000,"open":1.58399,"high":1.5841,"low":1.58394,"close":1.58406,"volume":154.97999572753906},{"timestamp":1742382000000,"open":1.58406,"high":1.58418,"low":1.58405,"close":1.58418,"volume":166.0500030517578},{"timestamp":1742382060000,"open":1.58418,"high":1.5843,"low":1.58416,"close":1.5843,"volume":151.2899932861328},{"timestamp":1742382120000,"open":1.58419,"high":1.58419,"low":1.58387,"close":1.58391,"volume":228.77999877929688},{"timestamp":1742382180000,"open":1.58392,"high":1.58406,"low":1.58391,"close":1.58402,"volume":232.47000122070312},{"timestamp":1742382240000,"open":1.58401,"high":1.58404,"low":1.58389,"close":1.58396,"volume":188.19000244140625},{"timestamp":1742382300000,"open":1.58394,"high":1.58394,"low":1.58373,"close":1.58382,"volume":228.77999877929688},{"timestamp":1742382360000,"open":1.58382,"high":1.58386,"low":1.58346,"close":1.58367,"volume":184.97000122070312},{"timestamp":1742382420000,"open":1.58367,"high":1.58378,"low":1.58347,"close":1.58374,"volume":314.5},{"timestamp":1742382480000,"open":1.58374,"high":1.58391,"low":1.58371,"close":1.58374,"volume":206.86000061035156},{"timestamp":1742382540000,"open":1.58375,"high":1.5839,"low":1.58369,"close":1.58382,"volume":181.0399932861328},{"timestamp":1742382600000,"open":1.58382,"high":1.58384,"low":1.58367,"close":1.58382,"volume":199.38999938964844},{"timestamp":1742382660000,"open":1.58381,"high":1.58415,"low":1.58378,"close":1.58407,"volume":313.6499938964844},{"timestamp":1742382720000,"open":1.58406,"high":1.58408,"low":1.58397,"close":1.58401,"volume":232.47000122070312},{"timestamp":1742382780000,"open":1.58402,"high":1.58415,"low":1.58389,"close":1.58411,"volume":265.67999267578125},{"timestamp":1742382840000,"open":1.5841,"high":1.58423,"low":1.58391,"close":1.58399,"volume":261.989990234375},{"timestamp":1742382900000,"open":1.58402,"high":1.58413,"low":1.58398,"close":1.58398,"volume":239.85000610351562},{"timestamp":1742382960000,"open":1.58398,"high":1.58405,"low":1.58386,"close":1.58393,"volume":276.75},{"timestamp":1742383020000,"open":1.58388,"high":1.5841,"low":1.58388,"close":1.58406,"volume":169.74000549316406},{"timestamp":1742383080000,"open":1.58404,"high":1.58431,"low":1.58399,"close":1.58429,"volume":188.19000244140625},{"timestamp":1742383140000,"open":1.58427,"high":1.58427,"low":1.58386,"close":1.58386,"volume":258.29998779296875},{"timestamp":1742383200000,"open":1.58388,"high":1.58391,"low":1.58372,"close":1.58375,"volume":328.5899963378906},{"timestamp":1742383260000,"open":1.58377,"high":1.58385,"low":1.5837,"close":1.5837,"volume":177.1699981689453},{"timestamp":1742383320000,"open":1.5837,"high":1.58373,"low":1.58364,"close":1.58372,"volume":199.8000030517578},{"timestamp":1742383380000,"open":1.58373,"high":1.58414,"low":1.58373,"close":1.58409,"volume":302.5899963378906},{"timestamp":1742383440000,"open":1.5841,"high":1.58415,"low":1.58398,"close":1.58401,"volume":236.16000366210938},{"timestamp":1742383500000,"open":1.58401,"high":1.58422,"low":1.58398,"close":1.58403,"volume":247.22999572753906},{"timestamp":1742383560000,"open":1.58406,"high":1.58411,"low":1.58395,"close":1.58405,"volume":302.5799865722656},{"timestamp":1742383620000,"open":1.58406,"high":1.58416,"low":1.58403,"close":1.5841,"volume":206.63999938964844},{"timestamp":1742383680000,"open":1.58412,"high":1.58422,"low":1.58404,"close":1.58405,"volume":191.8800048828125},{"timestamp":1742383740000,"open":1.58403,"high":1.58412,"low":1.58397,"close":1.58397,"volume":214.02000427246094},{"timestamp":1742383800000,"open":1.58396,"high":1.58398,"low":1.58377,"close":1.58384,"volume":210.3300018310547},{"timestamp":1742383860000,"open":1.58385,"high":1.58396,"low":1.58382,"close":1.58385,"volume":121.7699966430664},{"timestamp":1742383920000,"open":1.58386,"high":1.58415,"low":1.5838,"close":1.58414,"volume":202.9499969482422},{"timestamp":1742383980000,"open":1.58413,"high":1.58435,"low":1.5841,"close":1.58431,"volume":265.67999267578125},{"timestamp":1742384040000,"open":1.5843,"high":1.58472,"low":1.5843,"close":1.58469,"volume":332.1000061035156},{"timestamp":1742384100000,"open":1.58468,"high":1.58498,"low":1.58464,"close":1.58496,"volume":291.510009765625},{"timestamp":1742384160000,"open":1.58497,"high":1.58504,"low":1.58483,"close":1.58493,"volume":250.9199981689453},{"timestamp":1742384220000,"open":1.58502,"high":1.58506,"low":1.58496,"close":1.58496,"volume":232.47000122070312},{"timestamp":1742384280000,"open":1.58497,"high":1.58526,"low":1.5848,"close":1.58521,"volume":313.6499938964844},{"timestamp":1742384340000,"open":1.58519,"high":1.58521,"low":1.58468,"close":1.58473,"volume":306.2699890136719},{"timestamp":1742384400000,"open":1.58474,"high":1.58486,"low":1.58473,"close":1.58473,"volume":232.47000122070312},{"timestamp":1742384460000,"open":1.58472,"high":1.58496,"low":1.5847,"close":1.58489,"volume":140.22000122070312},{"timestamp":1742384520000,"open":1.5849,"high":1.58492,"low":1.58468,"close":1.58488,"volume":228.77999877929688},{"timestamp":1742384580000,"open":1.5849,"high":1.58519,"low":1.58488,"close":1.58516,"volume":221.39999389648438},{"timestamp":1742384640000,"open":1.58516,"high":1.58539,"low":1.58507,"close":1.58534,"volume":247.22999572753906},{"timestamp":1742384700000,"open":1.58535,"high":1.58551,"low":1.58531,"close":1.58546,"volume":269.3699951171875},{"timestamp":1742384760000,"open":1.58543,"high":1.58553,"low":1.58531,"close":1.58531,"volume":195.57000732421875},{"timestamp":1742384820000,"open":1.58539,"high":1.58547,"low":1.58525,"close":1.58525,"volume":132.83999633789062},{"timestamp":1742384880000,"open":1.58525,"high":1.58527,"low":1.58512,"close":1.58512,"volume":147.60000610351562},{"timestamp":1742384940000,"open":1.58512,"high":1.58524,"low":1.58512,"close":1.5852,"volume":107.01000213623047},{"timestamp":1742385000000,"open":1.58519,"high":1.58531,"low":1.58506,"close":1.58512,"volume":250.9199981689453},{"timestamp":1742385060000,"open":1.58511,"high":1.58514,"low":1.585,"close":1.58508,"volume":188.19000244140625},{"timestamp":1742385120000,"open":1.58502,"high":1.58536,"low":1.58501,"close":1.58526,"volume":221.39999389648438},{"timestamp":1742385180000,"open":1.58525,"high":1.58526,"low":1.58514,"close":1.5852,"volume":232.47000122070312},{"timestamp":1742385240000,"open":1.58519,"high":1.58524,"low":1.58505,"close":1.58514,"volume":180.80999755859375},{"timestamp":1742385300000,"open":1.58524,"high":1.5854,"low":1.58517,"close":1.58539,"volume":184.5},{"timestamp":1742385360000,"open":1.58538,"high":1.58578,"low":1.58506,"close":1.58531,"volume":575.6400146484375},{"timestamp":1742385420000,"open":1.58532,"high":1.58547,"low":1.58508,"close":1.58542,"volume":579.3300170898438},{"timestamp":1742385480000,"open":1.58544,"high":1.58549,"low":1.58516,"close":1.58527,"volume":546.1199951171875},{"timestamp":1742385540000,"open":1.58527,"high":1.58531,"low":1.58514,"close":1.58523,"volume":276.75},{"timestamp":1742385600000,"open":1.58524,"high":1.5854,"low":1.58512,"close":1.58536,"volume":376.3800048828125},{"timestamp":1742385660000,"open":1.58536,"high":1.58561,"low":1.58524,"close":1.58539,"volume":380.07000732421875},{"timestamp":1742385720000,"open":1.5854,"high":1.58574,"low":1.58538,"close":1.58572,"volume":321.0299987792969},{"timestamp":1742385780000,"open":1.58569,"high":1.58569,"low":1.58553,"close":1.5856,"volume":247.22999572753906},{"timestamp":1742385840000,"open":1.58559,"high":1.58592,"low":1.58556,"close":1.58592,"volume":265.67999267578125},{"timestamp":1742385900000,"open":1.5859,"high":1.58615,"low":1.58571,"close":1.58613,"volume":413.2799987792969},{"timestamp":1742385960000,"open":1.58615,"high":1.58624,"low":1.58612,"close":1.58622,"volume":295.20001220703125},{"timestamp":1742386020000,"open":1.5862,"high":1.58622,"low":1.58607,"close":1.58608,"volume":284.1300048828125},{"timestamp":1742386080000,"open":1.58605,"high":1.58632,"low":1.58605,"close":1.58621,"volume":261.989990234375},{"timestamp":1742386140000,"open":1.58623,"high":1.58623,"low":1.58582,"close":1.58582,"volume":265.67999267578125},{"timestamp":1742386200000,"open":1.58582,"high":1.58582,"low":1.58558,"close":1.58563,"volume":206.63999938964844},{"timestamp":1742386260000,"open":1.58562,"high":1.58585,"low":1.58558,"close":1.58576,"volume":239.85000610351562},{"timestamp":1742386320000,"open":1.58576,"high":1.58597,"low":1.58568,"close":1.58593,"volume":287.82000732421875},{"timestamp":1742386380000,"open":1.58594,"high":1.58597,"low":1.58561,"close":1.58565,"volume":291.510009765625},{"timestamp":1742386440000,"open":1.58564,"high":1.58581,"low":1.58564,"close":1.58564,"volume":214.02000427246094},{"timestamp":1742386500000,"open":1.58566,"high":1.58578,"low":1.58554,"close":1.58567,"volume":243.5399932861328},{"timestamp":1742386560000,"open":1.58565,"high":1.58569,"low":1.58555,"close":1.58562,"volume":210.3300018310547},{"timestamp":1742386620000,"open":1.58557,"high":1.58574,"low":1.58554,"close":1.58555,"volume":177.1199951171875},{"timestamp":1742386680000,"open":1.58556,"high":1.58557,"low":1.58538,"close":1.58539,"volume":243.5399932861328},{"timestamp":1742386740000,"open":1.58541,"high":1.58574,"low":1.58541,"close":1.58574,"volume":276.75},{"timestamp":1742386800000,"open":1.58567,"high":1.58584,"low":1.5856,"close":1.58574,"volume":221.39999389648438},{"timestamp":1742386860000,"open":1.58574,"high":1.58575,"low":1.58526,"close":1.58534,"volume":376.3800048828125},{"timestamp":1742386920000,"open":1.58534,"high":1.58548,"low":1.58533,"close":1.58539,"volume":243.5399932861328},{"timestamp":1742386980000,"open":1.58539,"high":1.58539,"low":1.58527,"close":1.58527,"volume":228.77999877929688},{"timestamp":1742387040000,"open":1.58529,"high":1.5853,"low":1.58491,"close":1.58493,"volume":324.7200012207031},{"timestamp":1742387100000,"open":1.5849,"high":1.5849,"low":1.58455,"close":1.58458,"volume":309.9599914550781},{"timestamp":1742387160000,"open":1.58458,"high":1.58517,"low":1.58453,"close":1.58466,"volume":416.9700012207031},{"timestamp":1742387220000,"open":1.58475,"high":1.58492,"low":1.58467,"close":1.58485,"volume":365.30999755859375},{"timestamp":1742387280000,"open":1.58483,"high":1.58484,"low":1.58454,"close":1.58454,"volume":416.9700012207031},{"timestamp":1742387340000,"open":1.58454,"high":1.58468,"low":1.58451,"close":1.5846,"volume":210.3300018310547},{"timestamp":1742387400000,"open":1.5846,"high":1.58461,"low":1.58443,"close":1.58443,"volume":243.5399932861328},{"timestamp":1742387460000,"open":1.58445,"high":1.58446,"low":1.58421,"close":1.58427,"volume":199.25999450683594},{"timestamp":1742387520000,"open":1.58428,"high":1.58434,"low":1.58417,"close":1.58425,"volume":284.1300048828125},{"timestamp":1742387580000,"open":1.58424,"high":1.58443,"low":1.58419,"close":1.58435,"volume":343.1700134277344},{"timestamp":1742387640000,"open":1.58436,"high":1.58465,"low":1.58434,"close":1.58463,"volume":243.5399932861328},{"timestamp":1742387700000,"open":1.5846,"high":1.58503,"low":1.58458,"close":1.58471,"volume":302.5799865722656},{"timestamp":1742387760000,"open":1.58472,"high":1.5848,"low":1.58461,"close":1.58472,"volume":239.85000610351562},{"timestamp":1742387820000,"open":1.58472,"high":1.58507,"low":1.5847,"close":1.5849,"volume":298.8900146484375},{"timestamp":1742387880000,"open":1.58491,"high":1.58498,"low":1.58468,"close":1.58468,"volume":261.989990234375},{"timestamp":1742387940000,"open":1.58469,"high":1.58483,"low":1.58459,"close":1.58481,"volume":214.02000427246094},{"timestamp":1742388000000,"open":1.58485,"high":1.58542,"low":1.58483,"close":1.58541,"volume":236.16000366210938},{"timestamp":1742388060000,"open":1.58543,"high":1.58549,"low":1.58505,"close":1.58527,"volume":391.1400146484375},{"timestamp":1742388120000,"open":1.58527,"high":1.58546,"low":1.58523,"close":1.58532,"volume":350.54998779296875},{"timestamp":1742388180000,"open":1.58534,"high":1.58539,"low":1.58512,"close":1.58519,"volume":276.75},{"timestamp":1742388240000,"open":1.58516,"high":1.58524,"low":1.58505,"close":1.58524,"volume":228.77999877929688},{"timestamp":1742388300000,"open":1.58523,"high":1.58529,"low":1.58512,"close":1.58527,"volume":295.20001220703125},{"timestamp":1742388360000,"open":1.58527,"high":1.58528,"low":1.58493,"close":1.58494,"volume":361.6199951171875},{"timestamp":1742388420000,"open":1.58492,"high":1.58513,"low":1.58481,"close":1.58507,"volume":376.3800048828125},{"timestamp":1742388480000,"open":1.58506,"high":1.58514,"low":1.58497,"close":1.58514,"volume":276.75},{"timestamp":1742388540000,"open":1.58514,"high":1.58523,"low":1.58501,"close":1.58509,"volume":309.9599914550781},{"timestamp":1742388600000,"open":1.5851,"high":1.58523,"low":1.585,"close":1.58513,"volume":372.69000244140625},{"timestamp":1742388660000,"open":1.58514,"high":1.58526,"low":1.58488,"close":1.58489,"volume":387.45001220703125},{"timestamp":1742388720000,"open":1.58487,"high":1.585,"low":1.58476,"close":1.58483,"volume":335.7900085449219},{"timestamp":1742388780000,"open":1.58484,"high":1.58493,"low":1.58478,"close":1.58478,"volume":243.5399932861328},{"timestamp":1742388840000,"open":1.58479,"high":1.58483,"low":1.58467,"close":1.58475,"volume":298.8900146484375},{"timestamp":1742388900000,"open":1.58472,"high":1.58473,"low":1.58416,"close":1.58433,"volume":428.0400085449219},{"timestamp":1742388960000,"open":1.58432,"high":1.58439,"low":1.58396,"close":1.58398,"volume":442.79998779296875},{"timestamp":1742389020000,"open":1.58401,"high":1.58402,"low":1.58367,"close":1.58369,"volume":424.3500061035156},{"timestamp":1742389080000,"open":1.5837,"high":1.58378,"low":1.58361,"close":1.5837,"volume":328.4100036621094},{"timestamp":1742389140000,"open":1.58369,"high":1.58374,"low":1.58351,"close":1.58373,"volume":450.17999267578125},{"timestamp":1742389200000,"open":1.58372,"high":1.58375,"low":1.5835,"close":1.58365,"volume":560.8800048828125},{"timestamp":1742389260000,"open":1.58367,"high":1.58387,"low":1.58361,"close":1.58385,"volume":442.79998779296875},{"timestamp":1742389320000,"open":1.58384,"high":1.58384,"low":1.58363,"close":1.58365,"volume":457.55999755859375},{"timestamp":1742389380000,"open":1.58363,"high":1.58378,"low":1.58353,"close":1.58355,"volume":424.3500061035156},{"timestamp":1742389440000,"open":1.58352,"high":1.58362,"low":1.58342,"close":1.58346,"volume":332.1000061035156},{"timestamp":1742389500000,"open":1.58347,"high":1.58363,"low":1.58343,"close":1.58361,"volume":405.8999938964844},{"timestamp":1742389560000,"open":1.58361,"high":1.58364,"low":1.58339,"close":1.58339,"volume":450.17999267578125},{"timestamp":1742389620000,"open":1.58339,"high":1.58345,"low":1.58329,"close":1.58333,"volume":490.7699890136719},{"timestamp":1742389680000,"open":1.58335,"high":1.58343,"low":1.58305,"close":1.58305,"volume":309.9599914550781},{"timestamp":1742389740000,"open":1.58303,"high":1.58303,"low":1.58256,"close":1.58263,"volume":372.9200134277344},{"timestamp":1742389800000,"open":1.58265,"high":1.58306,"low":1.58265,"close":1.58306,"volume":321.0299987792969},{"timestamp":1742389860000,"open":1.58313,"high":1.58332,"low":1.58312,"close":1.58319,"volume":321.0299987792969},{"timestamp":1742389920000,"open":1.58319,"high":1.58326,"low":1.58292,"close":1.58292,"volume":276.75},{"timestamp":1742389980000,"open":1.58294,"high":1.58304,"low":1.58286,"close":1.58286,"volume":324.7200012207031},{"timestamp":1742390040000,"open":1.58285,"high":1.58287,"low":1.58269,"close":1.58286,"volume":287.8299865722656},{"timestamp":1742390100000,"open":1.58285,"high":1.5829,"low":1.5827,"close":1.58289,"volume":291.510009765625},{"timestamp":1742390160000,"open":1.58288,"high":1.58317,"low":1.58286,"close":1.58314,"volume":298.8900146484375},{"timestamp":1742390220000,"open":1.58312,"high":1.5833,"low":1.58312,"close":1.58323,"volume":328.4100036621094},{"timestamp":1742390280000,"open":1.58315,"high":1.58325,"low":1.58305,"close":1.58321,"volume":298.8900146484375},{"timestamp":1742390340000,"open":1.58323,"high":1.58323,"low":1.583,"close":1.58303,"volume":302.5799865722656},{"timestamp":1742390400000,"open":1.58305,"high":1.58314,"low":1.58268,"close":1.58274,"volume":313.8699951171875},{"timestamp":1742390460000,"open":1.58275,"high":1.58278,"low":1.58238,"close":1.58244,"volume":355.20001220703125},{"timestamp":1742390520000,"open":1.58243,"high":1.58258,"low":1.58241,"close":1.58243,"volume":358.8999938964844},{"timestamp":1742390580000,"open":1.58246,"high":1.58291,"low":1.58245,"close":1.58288,"volume":381.1000061035156},{"timestamp":1742390640000,"open":1.58286,"high":1.58286,"low":1.58254,"close":1.58261,"volume":296},{"timestamp":1742390700000,"open":1.58262,"high":1.58285,"low":1.58261,"close":1.58282,"volume":262.6400146484375},{"timestamp":1742390760000,"open":1.58283,"high":1.58324,"low":1.58279,"close":1.58307,"volume":317.7099914550781},{"timestamp":1742390820000,"open":1.58305,"high":1.58305,"low":1.58289,"close":1.58292,"volume":328.4100036621094},{"timestamp":1742390880000,"open":1.58291,"high":1.58295,"low":1.58269,"close":1.5827,"volume":340.0299987792969},{"timestamp":1742390940000,"open":1.58271,"high":1.58273,"low":1.58251,"close":1.58261,"volume":333},{"timestamp":1742391000000,"open":1.58259,"high":1.58279,"low":1.58255,"close":1.58268,"volume":443.760009765625},{"timestamp":1742391060000,"open":1.58268,"high":1.58305,"low":1.58256,"close":1.58302,"volume":421.1600036621094},{"timestamp":1742391120000,"open":1.58303,"high":1.58314,"low":1.58297,"close":1.58308,"volume":354.239990234375},{"timestamp":1742391180000,"open":1.58308,"high":1.58327,"low":1.58302,"close":1.58319,"volume":420.6600036621094},{"timestamp":1742391240000,"open":1.58319,"high":1.58329,"low":1.58311,"close":1.58326,"volume":394.8299865722656},{"timestamp":1742391300000,"open":1.58326,"high":1.58342,"low":1.58316,"close":1.5834,"volume":346.8599853515625},{"timestamp":1742391360000,"open":1.58337,"high":1.5834,"low":1.58319,"close":1.58323,"volume":409.5899963378906},{"timestamp":1742391420000,"open":1.58318,"high":1.58324,"low":1.58315,"close":1.58321,"volume":239.85000610351562},{"timestamp":1742391480000,"open":1.58319,"high":1.5832,"low":1.58288,"close":1.58293,"volume":284.2300109863281},{"timestamp":1742391540000,"open":1.58293,"high":1.58307,"low":1.5828,"close":1.58305,"volume":340.25},{"timestamp":1742391600000,"open":1.58306,"high":1.58343,"low":1.58302,"close":1.58334,"volume":450.3900146484375},{"timestamp":1742391660000,"open":1.58338,"high":1.58377,"low":1.58337,"close":1.58346,"volume":472.32000732421875},{"timestamp":1742391720000,"open":1.58348,"high":1.58353,"low":1.58317,"close":1.58327,"volume":376.3800048828125},{"timestamp":1742391780000,"open":1.58327,"high":1.58331,"low":1.583,"close":1.58308,"volume":332.1000061035156},{"timestamp":1742391840000,"open":1.58308,"high":1.58326,"low":1.58298,"close":1.58325,"volume":339.4800109863281},{"timestamp":1742391900000,"open":1.58325,"high":1.58345,"low":1.58301,"close":1.58302,"volume":394.8299865722656},{"timestamp":1742391960000,"open":1.58299,"high":1.58325,"low":1.58297,"close":1.58317,"volume":568.75},{"timestamp":1742392020000,"open":1.58318,"high":1.58349,"low":1.58318,"close":1.5834,"volume":501.8399963378906},{"timestamp":1742392080000,"open":1.58339,"high":1.58344,"low":1.58319,"close":1.58325,"volume":402.3399963378906},{"timestamp":1742392140000,"open":1.58324,"high":1.58327,"low":1.58306,"close":1.58319,"volume":388.010009765625},{"timestamp":1742392200000,"open":1.58318,"high":1.58319,"low":1.58298,"close":1.58303,"volume":428.4800109863281},{"timestamp":1742392260000,"open":1.58313,"high":1.58317,"low":1.58294,"close":1.58299,"volume":403.2099914550781},{"timestamp":1742392320000,"open":1.583,"high":1.58307,"low":1.58292,"close":1.58296,"volume":436.6000061035156},{"timestamp":1742392380000,"open":1.58293,"high":1.583,"low":1.58271,"close":1.58272,"volume":514.2999877929688},{"timestamp":1742392440000,"open":1.58275,"high":1.58294,"low":1.58263,"close":1.58283,"volume":447.70001220703125},{"timestamp":1742392500000,"open":1.58284,"high":1.58304,"low":1.58269,"close":1.58301,"volume":351.5},{"timestamp":1742392560000,"open":1.58302,"high":1.58311,"low":1.58287,"close":1.58297,"volume":421.79998779296875},{"timestamp":1742392620000,"open":1.58303,"high":1.58323,"low":1.58296,"close":1.5831,"volume":362.5},{"timestamp":1742392680000,"open":1.58309,"high":1.58309,"low":1.58286,"close":1.58295,"volume":462.5},{"timestamp":1742392740000,"open":1.58296,"high":1.58296,"low":1.58279,"close":1.58285,"volume":362.6000061035156},{"timestamp":1742392800000,"open":1.58282,"high":1.58299,"low":1.58263,"close":1.58299,"volume":562.4000244140625},{"timestamp":1742392860000,"open":1.58299,"high":1.58303,"low":1.5829,"close":1.58298,"volume":407},{"timestamp":1742392920000,"open":1.58303,"high":1.58322,"low":1.58302,"close":1.58321,"volume":295.8399963378906},{"timestamp":1742392980000,"open":1.5832,"high":1.58328,"low":1.58318,"close":1.58326,"volume":265.70001220703125},{"timestamp":1742393040000,"open":1.58321,"high":1.58349,"low":1.58319,"close":1.58342,"volume":402.2099914550781},{"timestamp":1742393100000,"open":1.58342,"high":1.58343,"low":1.58323,"close":1.58323,"volume":332.1000061035156},{"timestamp":1742393160000,"open":1.58324,"high":1.58337,"low":1.58315,"close":1.58324,"volume":335.8999938964844},{"timestamp":1742393220000,"open":1.58324,"high":1.58345,"low":1.58317,"close":1.58319,"volume":310.04998779296875},{"timestamp":1742393280000,"open":1.58319,"high":1.58323,"low":1.58302,"close":1.58307,"volume":303.32000732421875},{"timestamp":1742393340000,"open":1.58307,"high":1.58325,"low":1.583,"close":1.58324,"volume":392.20001220703125},{"timestamp":1742393400000,"open":1.58325,"high":1.58342,"low":1.58317,"close":1.58325,"volume":358.17999267578125},{"timestamp":1742393460000,"open":1.58324,"high":1.5833,"low":1.58304,"close":1.58305,"volume":287.9800109863281},{"timestamp":1742393520000,"open":1.58301,"high":1.58323,"low":1.58299,"close":1.58314,"volume":340.2799987792969},{"timestamp":1742393580000,"open":1.58314,"high":1.58324,"low":1.58308,"close":1.58316,"volume":314.5},{"timestamp":1742393640000,"open":1.58315,"high":1.58333,"low":1.58309,"close":1.58332,"volume":325.3900146484375},{"timestamp":1742393700000,"open":1.58333,"high":1.58343,"low":1.58327,"close":1.58343,"volume":239.8699951171875},{"timestamp":1742393760000,"open":1.58342,"high":1.58364,"low":1.58335,"close":1.58364,"volume":221.39999389648438},{"timestamp":1742393820000,"open":1.5836,"high":1.58372,"low":1.58331,"close":1.58335,"volume":346.8599853515625},{"timestamp":1742393880000,"open":1.58335,"high":1.58346,"low":1.58332,"close":1.58336,"volume":269.3699951171875},{"timestamp":1742393940000,"open":1.58337,"high":1.58343,"low":1.58328,"close":1.58335,"volume":243.5399932861328},{"timestamp":1742394000000,"open":1.58334,"high":1.58335,"low":1.58313,"close":1.58313,"volume":173.4499969482422},{"timestamp":1742394060000,"open":1.58314,"high":1.58314,"low":1.58292,"close":1.58303,"volume":407},{"timestamp":1742394120000,"open":1.58304,"high":1.58323,"low":1.58292,"close":1.58323,"volume":240.35000610351562},{"timestamp":1742394180000,"open":1.58323,"high":1.5833,"low":1.58313,"close":1.58314,"volume":228.94000244140625},{"timestamp":1742394240000,"open":1.58316,"high":1.58326,"low":1.58301,"close":1.58302,"volume":299.1000061035156},{"timestamp":1742394300000,"open":1.58301,"high":1.58321,"low":1.58297,"close":1.58321,"volume":350.70001220703125},{"timestamp":1742394360000,"open":1.58323,"high":1.58336,"low":1.58321,"close":1.58333,"volume":199.25999450683594},{"timestamp":1742394420000,"open":1.58332,"high":1.58341,"low":1.58328,"close":1.58336,"volume":328.4100036621094},{"timestamp":1742394480000,"open":1.58335,"high":1.58338,"low":1.58309,"close":1.58323,"volume":383.760009765625},{"timestamp":1742394540000,"open":1.58326,"high":1.58334,"low":1.58306,"close":1.58307,"volume":306.2699890136719},{"timestamp":1742394600000,"open":1.58308,"high":1.58328,"low":1.58306,"close":1.58327,"volume":365.30999755859375},{"timestamp":1742394660000,"open":1.58325,"high":1.58327,"low":1.58306,"close":1.58318,"volume":261.989990234375},{"timestamp":1742394720000,"open":1.58318,"high":1.58328,"low":1.58312,"close":1.58324,"volume":284.1300048828125},{"timestamp":1742394780000,"open":1.58323,"high":1.58325,"low":1.58312,"close":1.58312,"volume":284.1300048828125},{"timestamp":1742394840000,"open":1.58313,"high":1.58313,"low":1.58291,"close":1.58295,"volume":273.3999938964844},{"timestamp":1742394900000,"open":1.58294,"high":1.58311,"low":1.58289,"close":1.5829,"volume":362.04998779296875},{"timestamp":1742394960000,"open":1.58296,"high":1.58306,"low":1.58292,"close":1.58296,"volume":214.1999969482422},{"timestamp":1742395020000,"open":1.58298,"high":1.58298,"low":1.58266,"close":1.58287,"volume":266.29998779296875},{"timestamp":1742395080000,"open":1.58288,"high":1.58291,"low":1.58278,"close":1.58286,"volume":177.52000427246094},{"timestamp":1742395140000,"open":1.58287,"high":1.58287,"low":1.58275,"close":1.5828,"volume":144.3000030517578},{"timestamp":1742395200000,"open":1.58281,"high":1.58293,"low":1.5828,"close":1.58286,"volume":214.60000610351562},{"timestamp":1742395260000,"open":1.58285,"high":1.58288,"low":1.58266,"close":1.58272,"volume":170.1999969482422},{"timestamp":1742395320000,"open":1.58272,"high":1.58275,"low":1.58254,"close":1.58266,"volume":277.5},{"timestamp":1742395380000,"open":1.58271,"high":1.58289,"low":1.58263,"close":1.58288,"volume":325.57000732421875},{"timestamp":1742395440000,"open":1.5829,"high":1.58302,"low":1.58281,"close":1.58286,"volume":339.79998779296875},{"timestamp":1742395500000,"open":1.58286,"high":1.58291,"low":1.58275,"close":1.58279,"volume":325.510009765625},{"timestamp":1742395560000,"open":1.5828,"high":1.58281,"low":1.58256,"close":1.58266,"volume":273.79998779296875},{"timestamp":1742395620000,"open":1.58266,"high":1.58268,"low":1.58241,"close":1.58242,"volume":266.3999938964844},{"timestamp":1742395680000,"open":1.58241,"high":1.58251,"low":1.5823,"close":1.5823,"volume":347.79998779296875},{"timestamp":1742395740000,"open":1.58232,"high":1.58238,"low":1.58228,"close":1.58237,"volume":299.70001220703125},{"timestamp":1742395800000,"open":1.58239,"high":1.58242,"low":1.58228,"close":1.58234,"volume":247.89999389648438},{"timestamp":1742395860000,"open":1.58233,"high":1.58234,"low":1.58216,"close":1.58216,"volume":251.60000610351562},{"timestamp":1742395920000,"open":1.58213,"high":1.58215,"low":1.5811,"close":1.58112,"volume":469.8999938964844},{"timestamp":1742395980000,"open":1.58112,"high":1.58145,"low":1.58104,"close":1.58129,"volume":388.5},{"timestamp":1742396040000,"open":1.5813,"high":1.58131,"low":1.58104,"close":1.58112,"volume":388.5},{"timestamp":1742396100000,"open":1.5811,"high":1.58167,"low":1.5811,"close":1.58154,"volume":407},{"timestamp":1742396160000,"open":1.58152,"high":1.58152,"low":1.58128,"close":1.58133,"volume":373.70001220703125},{"timestamp":1742396220000,"open":1.58133,"high":1.58181,"low":1.58129,"close":1.58176,"volume":444},{"timestamp":1742396280000,"open":1.58176,"high":1.58185,"low":1.58149,"close":1.58165,"volume":255.3000030517578},{"timestamp":1742396340000,"open":1.58163,"high":1.58163,"low":1.58132,"close":1.5814,"volume":377.3999938964844},{"timestamp":1742396400000,"open":1.58139,"high":1.58166,"low":1.58139,"close":1.58158,"volume":296},{"timestamp":1742396460000,"open":1.58158,"high":1.58159,"low":1.58131,"close":1.58137,"volume":233.10000610351562},{"timestamp":1742396520000,"open":1.58136,"high":1.58152,"low":1.58132,"close":1.58142,"volume":366.29998779296875},{"timestamp":1742396580000,"open":1.58144,"high":1.58172,"low":1.58141,"close":1.58169,"volume":185},{"timestamp":1742396640000,"open":1.5817,"high":1.58174,"low":1.58166,"close":1.58167,"volume":148},{"timestamp":1742396700000,"open":1.58154,"high":1.58169,"low":1.58139,"close":1.58147,"volume":303.3999938964844},{"timestamp":1742396760000,"open":1.58144,"high":1.58147,"low":1.58128,"close":1.58138,"volume":240.5},{"timestamp":1742396820000,"open":1.58138,"high":1.58164,"low":1.58137,"close":1.58163,"volume":203.5},{"timestamp":1742396880000,"open":1.58161,"high":1.58163,"low":1.58148,"close":1.58162,"volume":199.8000030517578},{"timestamp":1742396940000,"open":1.58166,"high":1.58173,"low":1.58149,"close":1.58152,"volume":270.1000061035156},{"timestamp":1742397000000,"open":1.58147,"high":1.58155,"low":1.58142,"close":1.58144,"volume":162.8000030517578},{"timestamp":1742397060000,"open":1.58144,"high":1.58149,"low":1.58137,"close":1.58149,"volume":166.5},{"timestamp":1742397120000,"open":1.58148,"high":1.58154,"low":1.58138,"close":1.58141,"volume":299.70001220703125},{"timestamp":1742397180000,"open":1.58142,"high":1.58153,"low":1.58136,"close":1.58147,"volume":281.20001220703125},{"timestamp":1742397240000,"open":1.58148,"high":1.58156,"low":1.58141,"close":1.58152,"volume":314.5},{"timestamp":1742397300000,"open":1.58152,"high":1.58152,"low":1.58136,"close":1.5815,"volume":329.29998779296875},{"timestamp":1742397360000,"open":1.5815,"high":1.5817,"low":1.58147,"close":1.5817,"volume":307.1000061035156},{"timestamp":1742397420000,"open":1.58169,"high":1.58174,"low":1.58145,"close":1.58164,"volume":281.20001220703125},{"timestamp":1742397480000,"open":1.58162,"high":1.58162,"low":1.58129,"close":1.58139,"volume":299.70001220703125},{"timestamp":1742397540000,"open":1.58142,"high":1.58162,"low":1.58135,"close":1.58158,"volume":266.3999938964844},{"timestamp":1742397600000,"open":1.58158,"high":1.58178,"low":1.58153,"close":1.58176,"volume":203.5},{"timestamp":1742397660000,"open":1.58179,"high":1.58186,"low":1.58173,"close":1.58182,"volume":225.6999969482422},{"timestamp":1742397720000,"open":1.58184,"high":1.58189,"low":1.58174,"close":1.58187,"volume":166.5},{"timestamp":1742397780000,"open":1.58181,"high":1.58188,"low":1.58178,"close":1.58179,"volume":151.6999969482422},{"timestamp":1742397840000,"open":1.58178,"high":1.58188,"low":1.58178,"close":1.5818,"volume":173.89999389648438},{"timestamp":1742397900000,"open":1.5818,"high":1.58187,"low":1.58178,"close":1.58186,"volume":210.89999389648438},{"timestamp":1742397960000,"open":1.58183,"high":1.58185,"low":1.5818,"close":1.58183,"volume":207.1999969482422},{"timestamp":1742398020000,"open":1.58182,"high":1.58195,"low":1.58179,"close":1.58191,"volume":233.10000610351562},{"timestamp":1742398080000,"open":1.58194,"high":1.58201,"low":1.58177,"close":1.58197,"volume":270.1000061035156},{"timestamp":1742398140000,"open":1.58195,"high":1.58203,"low":1.58187,"close":1.58194,"volume":199.8000030517578},{"timestamp":1742398200000,"open":1.58191,"high":1.58199,"low":1.5818,"close":1.58184,"volume":403.29998779296875},{"timestamp":1742398260000,"open":1.58187,"high":1.58195,"low":1.58181,"close":1.58188,"volume":321.8999938964844},{"timestamp":1742398320000,"open":1.58187,"high":1.58201,"low":1.58182,"close":1.58189,"volume":307.1000061035156},{"timestamp":1742398380000,"open":1.58189,"high":1.58193,"low":1.58173,"close":1.58174,"volume":340.3999938964844},{"timestamp":1742398440000,"open":1.58173,"high":1.58174,"low":1.58153,"close":1.58155,"volume":244.1999969482422},{"timestamp":1742398500000,"open":1.58158,"high":1.58182,"low":1.58154,"close":1.58174,"volume":440.29998779296875},{"timestamp":1742398560000,"open":1.58176,"high":1.58187,"low":1.58176,"close":1.5818,"volume":244.1999969482422},{"timestamp":1742398620000,"open":1.58181,"high":1.58207,"low":1.58177,"close":1.58187,"volume":299.70001220703125},{"timestamp":1742398680000,"open":1.58188,"high":1.58199,"low":1.58165,"close":1.58197,"volume":344.1000061035156},{"timestamp":1742398740000,"open":1.58197,"high":1.58229,"low":1.58179,"close":1.58188,"volume":421.79998779296875},{"timestamp":1742398800000,"open":1.58187,"high":1.58187,"low":1.58163,"close":1.58165,"volume":247.89999389648438},{"timestamp":1742398860000,"open":1.58163,"high":1.58175,"low":1.58136,"close":1.58138,"volume":251.60000610351562},{"timestamp":1742398920000,"open":1.5814,"high":1.58142,"low":1.58132,"close":1.58137,"volume":288.6000061035156},{"timestamp":1742398980000,"open":1.58138,"high":1.58162,"low":1.58137,"close":1.58149,"volume":314.5},{"timestamp":1742399040000,"open":1.58147,"high":1.58167,"low":1.58147,"close":1.58153,"volume":188.6999969482422},{"timestamp":1742399100000,"open":1.58151,"high":1.58166,"low":1.58145,"close":1.58162,"volume":273.79998779296875},{"timestamp":1742399160000,"open":1.5816,"high":1.5816,"low":1.58143,"close":1.58153,"volume":218.3000030517578},{"timestamp":1742399220000,"open":1.58152,"high":1.58198,"low":1.58151,"close":1.58187,"volume":347.79998779296875},{"timestamp":1742399280000,"open":1.5819,"high":1.58215,"low":1.58183,"close":1.58215,"volume":259},{"timestamp":1742399340000,"open":1.58214,"high":1.58215,"low":1.58188,"close":1.5819,"volume":329.29998779296875},{"timestamp":1742399400000,"open":1.58187,"high":1.58192,"low":1.58171,"close":1.58176,"volume":292.29998779296875},{"timestamp":1742399460000,"open":1.58175,"high":1.5818,"low":1.58172,"close":1.58179,"volume":284.8999938964844},{"timestamp":1742399520000,"open":1.58181,"high":1.58187,"low":1.58155,"close":1.58155,"volume":321.8999938964844},{"timestamp":1742399580000,"open":1.58157,"high":1.58173,"low":1.58135,"close":1.58144,"volume":344.1000061035156},{"timestamp":1742399640000,"open":1.58142,"high":1.58152,"low":1.58135,"close":1.58136,"volume":255.3000030517578},{"timestamp":1742399700000,"open":1.58135,"high":1.58143,"low":1.5813,"close":1.5813,"volume":210.89999389648438},{"timestamp":1742399760000,"open":1.58132,"high":1.5814,"low":1.5812,"close":1.58127,"volume":421.79998779296875},{"timestamp":1742399820000,"open":1.5813,"high":1.58145,"low":1.58113,"close":1.58132,"volume":466.20001220703125},{"timestamp":1742399880000,"open":1.58132,"high":1.5814,"low":1.58101,"close":1.58119,"volume":384.79998779296875},{"timestamp":1742399940000,"open":1.5812,"high":1.5814,"low":1.58116,"close":1.58134,"volume":355.20001220703125},{"timestamp":1742400000000,"open":1.58133,"high":1.58178,"low":1.58133,"close":1.58168,"volume":414.3999938964844},{"timestamp":1742400060000,"open":1.58167,"high":1.58175,"low":1.58142,"close":1.58148,"volume":384.79998779296875},{"timestamp":1742400120000,"open":1.58149,"high":1.58158,"low":1.58137,"close":1.58152,"volume":333},{"timestamp":1742400180000,"open":1.58152,"high":1.58153,"low":1.58128,"close":1.58145,"volume":329.29998779296875},{"timestamp":1742400240000,"open":1.58143,"high":1.58143,"low":1.58125,"close":1.58129,"volume":299.70001220703125},{"timestamp":1742400300000,"open":1.58131,"high":1.5814,"low":1.58111,"close":1.58113,"volume":314.5},{"timestamp":1742400360000,"open":1.58114,"high":1.58118,"low":1.58101,"close":1.58101,"volume":225.6999969482422},{"timestamp":1742400420000,"open":1.58102,"high":1.58151,"low":1.58102,"close":1.58147,"volume":318.20001220703125},{"timestamp":1742400480000,"open":1.58141,"high":1.58159,"low":1.58134,"close":1.58158,"volume":177.60000610351562},{"timestamp":1742400540000,"open":1.58157,"high":1.58169,"low":1.58152,"close":1.58157,"volume":292.29998779296875},{"timestamp":1742400600000,"open":1.58157,"high":1.58178,"low":1.58149,"close":1.58172,"volume":247.89999389648438},{"timestamp":1742400660000,"open":1.58169,"high":1.58176,"low":1.58153,"close":1.58165,"volume":222},{"timestamp":1742400720000,"open":1.58164,"high":1.58168,"low":1.5813,"close":1.58161,"volume":255.3000030517578},{"timestamp":1742400780000,"open":1.58161,"high":1.58169,"low":1.58155,"close":1.58158,"volume":266.3999938964844},{"timestamp":1742400840000,"open":1.58157,"high":1.58179,"low":1.58156,"close":1.58177,"volume":192.39999389648438},{"timestamp":1742400900000,"open":1.58176,"high":1.5821,"low":1.58176,"close":1.5821,"volume":247.89999389648438},{"timestamp":1742400960000,"open":1.5821,"high":1.58213,"low":1.58197,"close":1.58204,"volume":251.60000610351562},{"timestamp":1742401020000,"open":1.58205,"high":1.58206,"low":1.58186,"close":1.58196,"volume":259},{"timestamp":1742401080000,"open":1.58193,"high":1.58197,"low":1.58184,"close":1.58196,"volume":133.1999969482422},{"timestamp":1742401140000,"open":1.58195,"high":1.58211,"low":1.58191,"close":1.58205,"volume":177.60000610351562},{"timestamp":1742401200000,"open":1.58207,"high":1.58217,"low":1.58203,"close":1.58212,"volume":185},{"timestamp":1742401260000,"open":1.58209,"high":1.58212,"low":1.58195,"close":1.58198,"volume":133.1999969482422},{"timestamp":1742401320000,"open":1.58198,"high":1.58215,"low":1.58191,"close":1.58214,"volume":181.3000030517578},{"timestamp":1742401380000,"open":1.58215,"high":1.58219,"low":1.58208,"close":1.58213,"volume":144.3000030517578},{"timestamp":1742401440000,"open":1.58213,"high":1.58226,"low":1.58212,"close":1.58226,"volume":192.39999389648438},{"timestamp":1742401500000,"open":1.58223,"high":1.58224,"low":1.58205,"close":1.58217,"volume":247.89999389648438},{"timestamp":1742401560000,"open":1.58218,"high":1.58219,"low":1.58207,"close":1.58209,"volume":140.60000610351562},{"timestamp":1742401620000,"open":1.58209,"high":1.5821,"low":1.58188,"close":1.5819,"volume":310.79998779296875},{"timestamp":1742401680000,"open":1.58193,"high":1.58202,"low":1.58189,"close":1.58194,"volume":151.6999969482422},{"timestamp":1742401740000,"open":1.5819,"high":1.58206,"low":1.5819,"close":1.58195,"volume":173.89999389648438},{"timestamp":1742401800000,"open":1.58189,"high":1.58205,"low":1.58189,"close":1.58194,"volume":192.39999389648438},{"timestamp":1742401860000,"open":1.58193,"high":1.58201,"low":1.58189,"close":1.58189,"volume":233.10000610351562},{"timestamp":1742401920000,"open":1.58184,"high":1.58189,"low":1.58156,"close":1.58158,"volume":233.10000610351562},{"timestamp":1742401980000,"open":1.58157,"high":1.58167,"low":1.58153,"close":1.58164,"volume":166.5},{"timestamp":1742402040000,"open":1.58163,"high":1.5817,"low":1.58134,"close":1.58134,"volume":181.3000030517578},{"timestamp":1742402100000,"open":1.58136,"high":1.58138,"low":1.58109,"close":1.58127,"volume":262.70001220703125},{"timestamp":1742402160000,"open":1.58129,"high":1.58136,"low":1.58118,"close":1.58119,"volume":122.0999984741211},{"timestamp":1742402220000,"open":1.5812,"high":1.58128,"low":1.58113,"close":1.58128,"volume":136.89999389648438},{"timestamp":1742402280000,"open":1.58129,"high":1.58153,"low":1.58129,"close":1.58153,"volume":177.60000610351562},{"timestamp":1742402340000,"open":1.58153,"high":1.58168,"low":1.58151,"close":1.58168,"volume":122.0999984741211},{"timestamp":1742402400000,"open":1.58168,"high":1.58172,"low":1.58158,"close":1.58168,"volume":199.8000030517578},{"timestamp":1742402460000,"open":1.58166,"high":1.58169,"low":1.58159,"close":1.58167,"volume":129.5},{"timestamp":1742402520000,"open":1.5817,"high":1.58177,"low":1.58149,"close":1.5815,"volume":181.3000030517578},{"timestamp":1742402580000,"open":1.58147,"high":1.5818,"low":1.58147,"close":1.5818,"volume":155.39999389648438},{"timestamp":1742402640000,"open":1.58179,"high":1.58187,"low":1.58179,"close":1.58182,"volume":173.89999389648438},{"timestamp":1742402700000,"open":1.58183,"high":1.58208,"low":1.58182,"close":1.58204,"volume":233.10000610351562},{"timestamp":1742402760000,"open":1.58204,"high":1.5821,"low":1.58196,"close":1.58204,"volume":177.60000610351562},{"timestamp":1742402820000,"open":1.58203,"high":1.58203,"low":1.58189,"close":1.58197,"volume":140.60000610351562},{"timestamp":1742402880000,"open":1.58202,"high":1.58204,"low":1.58188,"close":1.58199,"volume":151.6999969482422},{"timestamp":1742402940000,"open":1.582,"high":1.58207,"low":1.58189,"close":1.58207,"volume":210.89999389648438},{"timestamp":1742403000000,"open":1.58207,"high":1.58209,"low":1.58192,"close":1.58192,"volume":218.3000030517578},{"timestamp":1742403060000,"open":1.58193,"high":1.58193,"low":1.58175,"close":1.58185,"volume":181.3000030517578},{"timestamp":1742403120000,"open":1.58186,"high":1.58191,"low":1.58174,"close":1.58179,"volume":266.3999938964844},{"timestamp":1742403180000,"open":1.58178,"high":1.5818,"low":1.58168,"close":1.58177,"volume":148},{"timestamp":1742403240000,"open":1.58178,"high":1.58181,"low":1.58168,"close":1.58172,"volume":62.900001525878906},{"timestamp":1742403300000,"open":1.58179,"high":1.58186,"low":1.58166,"close":1.58166,"volume":74},{"timestamp":1742403360000,"open":1.58166,"high":1.58176,"low":1.58163,"close":1.58175,"volume":114.69999694824219},{"timestamp":1742403420000,"open":1.58177,"high":1.58189,"low":1.58176,"close":1.58187,"volume":185},{"timestamp":1742403480000,"open":1.58192,"high":1.58209,"low":1.5819,"close":1.58209,"volume":196.10000610351562},{"timestamp":1742403540000,"open":1.58207,"high":1.58207,"low":1.58186,"close":1.58198,"volume":133.1999969482422},{"timestamp":1742403600000,"open":1.58193,"high":1.58194,"low":1.58172,"close":1.58183,"volume":218.3000030517578},{"timestamp":1742403660000,"open":1.58184,"high":1.58187,"low":1.58161,"close":1.58162,"volume":236.8000030517578},{"timestamp":1742403720000,"open":1.58165,"high":1.58168,"low":1.58149,"close":1.58151,"volume":185},{"timestamp":1742403780000,"open":1.58151,"high":1.58156,"low":1.58125,"close":1.58127,"volume":111},{"timestamp":1742403840000,"open":1.58128,"high":1.58137,"low":1.58128,"close":1.58135,"volume":59.20000076293945},{"timestamp":1742403900000,"open":1.58141,"high":1.58142,"low":1.58124,"close":1.58125,"volume":74},{"timestamp":1742403960000,"open":1.58121,"high":1.58132,"low":1.58118,"close":1.58124,"volume":229.39999389648438},{"timestamp":1742404020000,"open":1.58118,"high":1.58131,"low":1.58117,"close":1.58131,"volume":140.60000610351562},{"timestamp":1742404080000,"open":1.58131,"high":1.58131,"low":1.58113,"close":1.58114,"volume":159.10000610351562},{"timestamp":1742404140000,"open":1.5811,"high":1.58111,"low":1.58084,"close":1.58085,"volume":177.60000610351562},{"timestamp":1742404200000,"open":1.58082,"high":1.58088,"low":1.58074,"close":1.58077,"volume":255.3000030517578},{"timestamp":1742404260000,"open":1.58073,"high":1.58093,"low":1.58073,"close":1.58078,"volume":259},{"timestamp":1742404320000,"open":1.58078,"high":1.58079,"low":1.58071,"close":1.58077,"volume":144.3000030517578},{"timestamp":1742404380000,"open":1.58079,"high":1.58079,"low":1.58058,"close":1.58059,"volume":144.3000030517578},{"timestamp":1742404440000,"open":1.58056,"high":1.5806,"low":1.58041,"close":1.58049,"volume":277.5},{"timestamp":1742404500000,"open":1.58046,"high":1.58057,"low":1.5804,"close":1.58047,"volume":177.60000610351562},{"timestamp":1742404560000,"open":1.58047,"high":1.58047,"low":1.58016,"close":1.5802,"volume":185},{"timestamp":1742404620000,"open":1.58016,"high":1.5802,"low":1.57988,"close":1.5799,"volume":329.29998779296875},{"timestamp":1742404680000,"open":1.57989,"high":1.58,"low":1.57978,"close":1.57979,"volume":347.79998779296875},{"timestamp":1742404740000,"open":1.57983,"high":1.58003,"low":1.57983,"close":1.5799,"volume":384.79998779296875},{"timestamp":1742404800000,"open":1.57984,"high":1.57996,"low":1.57979,"close":1.57982,"volume":244.1999969482422},{"timestamp":1742404860000,"open":1.5799,"high":1.57999,"low":1.57988,"close":1.57989,"volume":262.70001220703125},{"timestamp":1742404920000,"open":1.57988,"high":1.57995,"low":1.57976,"close":1.57983,"volume":225.6999969482422},{"timestamp":1742404980000,"open":1.57982,"high":1.57986,"low":1.57967,"close":1.57971,"volume":181.3000030517578},{"timestamp":1742405040000,"open":1.57975,"high":1.57986,"low":1.57967,"close":1.57971,"volume":292.29998779296875},{"timestamp":1742405100000,"open":1.5797,"high":1.5797,"low":1.57945,"close":1.57946,"volume":396.8599853515625},{"timestamp":1742405160000,"open":1.57946,"high":1.57969,"low":1.57941,"close":1.57956,"volume":344.8699951171875},{"timestamp":1742405220000,"open":1.57957,"high":1.57968,"low":1.57953,"close":1.5796,"volume":300.510009765625},{"timestamp":1742405280000,"open":1.57956,"high":1.5797,"low":1.57951,"close":1.57952,"volume":304.2200012207031},{"timestamp":1742405340000,"open":1.57952,"high":1.57967,"low":1.57939,"close":1.5794,"volume":319.05999755859375},{"timestamp":1742405400000,"open":1.57928,"high":1.57943,"low":1.57899,"close":1.5792,"volume":434.07000732421875},{"timestamp":1742405460000,"open":1.57919,"high":1.57942,"low":1.57913,"close":1.57929,"volume":430.3599853515625},{"timestamp":1742405520000,"open":1.5793,"high":1.57959,"low":1.57928,"close":1.57959,"volume":244.86000061035156},{"timestamp":1742405580000,"open":1.57954,"high":1.57958,"low":1.57933,"close":1.57945,"volume":311.6400146484375},{"timestamp":1742405640000,"open":1.57944,"high":1.57948,"low":1.5793,"close":1.57947,"volume":248.57000732421875},{"timestamp":1742405700000,"open":1.57947,"high":1.57947,"low":1.57914,"close":1.57918,"volume":322.7699890136719},{"timestamp":1742405760000,"open":1.57916,"high":1.57921,"low":1.57885,"close":1.57888,"volume":463.75},{"timestamp":1742405820000,"open":1.57888,"high":1.57922,"low":1.57887,"close":1.57921,"volume":374.7099914550781},{"timestamp":1742405880000,"open":1.57922,"high":1.57942,"low":1.57909,"close":1.5791,"volume":341.32000732421875},{"timestamp":1742405940000,"open":1.57912,"high":1.5795,"low":1.57912,"close":1.57945,"volume":293.0899963378906},{"timestamp":1742406000000,"open":1.57945,"high":1.57946,"low":1.57922,"close":1.57923,"volume":189.2100067138672},{"timestamp":1742406060000,"open":1.57923,"high":1.57949,"low":1.57923,"close":1.57949,"volume":233.72999572753906},{"timestamp":1742406120000,"open":1.57948,"high":1.57965,"low":1.57938,"close":1.57942,"volume":300.510009765625},{"timestamp":1742406180000,"open":1.57941,"high":1.57949,"low":1.57941,"close":1.57942,"volume":204.0500030517578},{"timestamp":1742406240000,"open":1.57941,"high":1.57948,"low":1.57927,"close":1.57943,"volume":226.30999755859375},{"timestamp":1742406300000,"open":1.57934,"high":1.57966,"low":1.57934,"close":1.57965,"volume":159.52999877929688},{"timestamp":1742406360000,"open":1.57968,"high":1.57991,"low":1.57968,"close":1.57979,"volume":266.5899963378906},{"timestamp":1742406420000,"open":1.57979,"high":1.57979,"low":1.57953,"close":1.57956,"volume":229.89999389648438},{"timestamp":1742406480000,"open":1.57958,"high":1.57959,"low":1.57935,"close":1.57939,"volume":259.70001220703125},{"timestamp":1742406540000,"open":1.57936,"high":1.57938,"low":1.57913,"close":1.57921,"volume":140.97999572753906},{"timestamp":1742406600000,"open":1.57922,"high":1.57941,"low":1.57915,"close":1.57917,"volume":326.4800109863281},{"timestamp":1742406660000,"open":1.57917,"high":1.57934,"low":1.57917,"close":1.57918,"volume":296.79998779296875},{"timestamp":1742406720000,"open":1.57918,"high":1.57937,"low":1.57907,"close":1.5791,"volume":356.1600036621094},{"timestamp":1742406780000,"open":1.5791,"high":1.57922,"low":1.57909,"close":1.5792,"volume":333.8999938964844},{"timestamp":1742406840000,"open":1.57918,"high":1.57955,"low":1.57914,"close":1.57955,"volume":508.2699890136719},{"timestamp":1742406900000,"open":1.57956,"high":1.58008,"low":1.57945,"close":1.58007,"volume":541.4600219726562},{"timestamp":1742406960000,"open":1.58012,"high":1.58036,"low":1.58012,"close":1.58035,"volume":307.1000061035156},{"timestamp":1742407020000,"open":1.58036,"high":1.5805,"low":1.5803,"close":1.58033,"volume":325.6000061035156},{"timestamp":1742407080000,"open":1.58031,"high":1.58053,"low":1.58,"close":1.58016,"volume":566.0999755859375},{"timestamp":1742407140000,"open":1.58015,"high":1.58023,"low":1.57946,"close":1.57946,"volume":588.2999877929688},{"timestamp":1742407200000,"open":1.57895,"high":1.58178,"low":1.57847,"close":1.58157,"volume":995.2999877929688},{"timestamp":1742407260000,"open":1.58143,"high":1.58209,"low":1.581,"close":1.58155,"volume":928.7000122070312},{"timestamp":1742407320000,"open":1.58158,"high":1.58204,"low":1.58121,"close":1.58162,"volume":828.7999877929688},{"timestamp":1742407380000,"open":1.58161,"high":1.58213,"low":1.58151,"close":1.58192,"volume":654.9000244140625},{"timestamp":1742407440000,"open":1.58193,"high":1.58265,"low":1.58193,"close":1.5824,"volume":691.9000244140625},{"timestamp":1742407500000,"open":1.58239,"high":1.58239,"low":1.58184,"close":1.58215,"volume":876.9000244140625},{"timestamp":1742407560000,"open":1.58217,"high":1.58218,"low":1.58147,"close":1.58159,"volume":851},{"timestamp":1742407620000,"open":1.5816,"high":1.58166,"low":1.58122,"close":1.58163,"volume":736.2999877929688},{"timestamp":1742407680000,"open":1.58159,"high":1.58193,"low":1.58151,"close":1.58187,"volume":669.7000122070312},{"timestamp":1742407740000,"open":1.58184,"high":1.58238,"low":1.58184,"close":1.58229,"volume":421.79998779296875},{"timestamp":1742407800000,"open":1.58229,"high":1.58242,"low":1.5821,"close":1.58236,"volume":536.5},{"timestamp":1742407860000,"open":1.58235,"high":1.58265,"low":1.58226,"close":1.58226,"volume":465.5400085449219},{"timestamp":1742407920000,"open":1.58227,"high":1.58232,"low":1.58196,"close":1.58219,"volume":488.3999938964844},{"timestamp":1742407980000,"open":1.58219,"high":1.58232,"low":1.58191,"close":1.58196,"volume":466.20001220703125},{"timestamp":1742408040000,"open":1.58196,"high":1.58202,"low":1.58153,"close":1.58153,"volume":384.79998779296875},{"timestamp":1742408100000,"open":1.58154,"high":1.58181,"low":1.58152,"close":1.58165,"volume":558.7000122070312},{"timestamp":1742408160000,"open":1.58166,"high":1.58189,"low":1.58164,"close":1.58173,"volume":473.6000061035156},{"timestamp":1742408220000,"open":1.58174,"high":1.58174,"low":1.58128,"close":1.58143,"volume":606.7999877929688},{"timestamp":1742408280000,"open":1.58142,"high":1.5819,"low":1.5813,"close":1.58183,"volume":444},{"timestamp":1742408340000,"open":1.58183,"high":1.58185,"low":1.58162,"close":1.58164,"volume":429.20001220703125},{"timestamp":1742408400000,"open":1.58159,"high":1.58183,"low":1.58146,"close":1.5815,"volume":481},{"timestamp":1742408460000,"open":1.5815,"high":1.5816,"low":1.58111,"close":1.58111,"volume":377.3999938964844},{"timestamp":1742408520000,"open":1.58112,"high":1.58163,"low":1.58097,"close":1.58163,"volume":455.1000061035156},{"timestamp":1742408580000,"open":1.58168,"high":1.58199,"low":1.58161,"close":1.58198,"volume":407},{"timestamp":1742408640000,"open":1.58202,"high":1.58235,"low":1.58183,"close":1.58183,"volume":469.8999938964844},{"timestamp":1742408700000,"open":1.58186,"high":1.58235,"low":1.58178,"close":1.58225,"volume":399.6000061035156},{"timestamp":1742408760000,"open":1.58219,"high":1.58231,"low":1.58168,"close":1.58181,"volume":381.1000061035156},{"timestamp":1742408820000,"open":1.58179,"high":1.58197,"low":1.5816,"close":1.58178,"volume":455.1000061035156},{"timestamp":1742408880000,"open":1.58178,"high":1.58205,"low":1.58178,"close":1.58185,"volume":403.29998779296875},{"timestamp":1742408940000,"open":1.58182,"high":1.58201,"low":1.58182,"close":1.58192,"volume":395.8999938964844},{"timestamp":1742409000000,"open":1.5819,"high":1.58218,"low":1.58178,"close":1.58186,"volume":518},{"timestamp":1742409060000,"open":1.58185,"high":1.58224,"low":1.58165,"close":1.58213,"volume":543.9000244140625},{"timestamp":1742409120000,"open":1.58214,"high":1.58246,"low":1.58208,"close":1.5823,"volume":407},{"timestamp":1742409180000,"open":1.58233,"high":1.58252,"low":1.58221,"close":1.58237,"volume":392.20001220703125},{"timestamp":1742409240000,"open":1.58241,"high":1.58291,"low":1.58231,"close":1.5828,"volume":484.1199951171875},{"timestamp":1742409300000,"open":1.58276,"high":1.58305,"low":1.58271,"close":1.58292,"volume":450.17999267578125},{"timestamp":1742409360000,"open":1.58302,"high":1.58348,"low":1.58287,"close":1.58292,"volume":439.1099853515625},{"timestamp":1742409420000,"open":1.58293,"high":1.5832,"low":1.58274,"close":1.58286,"volume":494.4599914550781},{"timestamp":1742409480000,"open":1.58283,"high":1.58284,"low":1.58213,"close":1.58213,"volume":587.4099731445312},{"timestamp":1742409540000,"open":1.58214,"high":1.58274,"low":1.58194,"close":1.58271,"volume":543.8400268554688},{"timestamp":1742409600000,"open":1.5827,"high":1.58311,"low":1.58261,"close":1.58267,"volume":756.4500122070312},{"timestamp":1742409660000,"open":1.58265,"high":1.58381,"low":1.58258,"close":1.58366,"volume":656.8200073242188},{"timestamp":1742409720000,"open":1.58374,"high":1.58441,"low":1.58351,"close":1.58439,"volume":664.2000122070312},{"timestamp":1742409780000,"open":1.5844,"high":1.58486,"low":1.58437,"close":1.58443,"volume":612.5399780273438},{"timestamp":1742409840000,"open":1.58444,"high":1.58472,"low":1.58408,"close":1.58466,"volume":531.3599853515625},{"timestamp":1742409900000,"open":1.58469,"high":1.58472,"low":1.58407,"close":1.58411,"volume":623.6099853515625},{"timestamp":1742409960000,"open":1.58409,"high":1.58412,"low":1.58344,"close":1.58357,"volume":645.75},{"timestamp":1742410020000,"open":1.58357,"high":1.58391,"low":1.58338,"close":1.58385,"volume":516.5999755859375},{"timestamp":1742410080000,"open":1.58383,"high":1.58403,"low":1.58351,"close":1.58353,"volume":601.469970703125},{"timestamp":1742410140000,"open":1.58356,"high":1.58418,"low":1.58356,"close":1.58388,"volume":516.5999755859375},{"timestamp":1742410200000,"open":1.58388,"high":1.58407,"low":1.58369,"close":1.58371,"volume":487.0799865722656},{"timestamp":1742410260000,"open":1.58371,"high":1.58374,"low":1.5833,"close":1.5835,"volume":498.1499938964844},{"timestamp":1742410320000,"open":1.58356,"high":1.58374,"low":1.5834,"close":1.58359,"volume":538.739990234375},{"timestamp":1742410380000,"open":1.58355,"high":1.5838,"low":1.58349,"close":1.58356,"volume":568.260009765625},{"timestamp":1742410440000,"open":1.58357,"high":1.58358,"low":1.58315,"close":1.58345,"volume":601.469970703125},{"timestamp":1742410500000,"open":1.58342,"high":1.58369,"low":1.58314,"close":1.58369,"volume":583.02001953125},{"timestamp":1742410560000,"open":1.58371,"high":1.58406,"low":1.5837,"close":1.58395,"volume":586.7100219726562},{"timestamp":1742410620000,"open":1.58395,"high":1.58442,"low":1.58381,"close":1.58419,"volume":487.0799865722656},{"timestamp":1742410680000,"open":1.58416,"high":1.5844,"low":1.58395,"close":1.58404,"volume":564.5700073242188},{"timestamp":1742410740000,"open":1.58404,"high":1.58424,"low":1.58373,"close":1.58407,"volume":505.5299987792969},{"timestamp":1742410800000,"open":1.58401,"high":1.58423,"low":1.58358,"close":1.58374,"volume":535.0499877929688},{"timestamp":1742410860000,"open":1.58371,"high":1.58382,"low":1.58344,"close":1.58344,"volume":446.489990234375},{"timestamp":1742410920000,"open":1.58347,"high":1.58373,"low":1.58334,"close":1.58368,"volume":428.0400085449219},{"timestamp":1742410980000,"open":1.58367,"high":1.58378,"low":1.58336,"close":1.58378,"volume":357.92999267578125},{"timestamp":1742411040000,"open":1.58378,"high":1.58406,"low":1.58364,"close":1.5838,"volume":450.17999267578125},{"timestamp":1742411100000,"open":1.58377,"high":1.58393,"low":1.58327,"close":1.58327,"volume":527.6699829101562},{"timestamp":1742411160000,"open":1.58335,"high":1.58356,"low":1.58332,"close":1.58348,"volume":383.760009765625},{"timestamp":1742411220000,"open":1.58348,"high":1.58407,"low":1.5834,"close":1.58407,"volume":346.8599853515625},{"timestamp":1742411280000,"open":1.58404,"high":1.58459,"low":1.58398,"close":1.58455,"volume":383.760009765625},{"timestamp":1742411340000,"open":1.58454,"high":1.58458,"low":1.58418,"close":1.5843,"volume":468.6300048828125},{"timestamp":1742411400000,"open":1.58434,"high":1.58456,"low":1.58432,"close":1.58455,"volume":269.3699951171875},{"timestamp":1742411460000,"open":1.58456,"high":1.58462,"low":1.58362,"close":1.58363,"volume":479.70001220703125},{"timestamp":1742411520000,"open":1.58367,"high":1.58376,"low":1.58349,"close":1.5836,"volume":357.92999267578125},{"timestamp":1742411580000,"open":1.58363,"high":1.58376,"low":1.58351,"close":1.58358,"volume":376.3800048828125},{"timestamp":1742411640000,"open":1.58358,"high":1.58358,"low":1.58319,"close":1.58325,"volume":405.8999938964844},{"timestamp":1742411700000,"open":1.58325,"high":1.58351,"low":1.58321,"close":1.5834,"volume":280.44000244140625},{"timestamp":1742411760000,"open":1.58337,"high":1.58338,"low":1.5827,"close":1.5827,"volume":365.30999755859375},{"timestamp":1742411820000,"open":1.58271,"high":1.58276,"low":1.58211,"close":1.58217,"volume":473.4200134277344},{"timestamp":1742411880000,"open":1.58213,"high":1.58229,"low":1.5819,"close":1.58215,"volume":503.20001220703125},{"timestamp":1742411940000,"open":1.58216,"high":1.58218,"low":1.58199,"close":1.58203,"volume":421.79998779296875},{"timestamp":1742412000000,"open":1.5821,"high":1.58242,"low":1.58207,"close":1.58219,"volume":321.8999938964844},{"timestamp":1742412060000,"open":1.58221,"high":1.58224,"low":1.58193,"close":1.58209,"volume":321.8999938964844},{"timestamp":1742412120000,"open":1.58209,"high":1.5822,"low":1.58182,"close":1.58182,"volume":399.6000061035156},{"timestamp":1742412180000,"open":1.5818,"high":1.58182,"low":1.58138,"close":1.58141,"volume":351.5},{"timestamp":1742412240000,"open":1.58143,"high":1.58174,"low":1.58141,"close":1.58171,"volume":336.70001220703125},{"timestamp":1742412300000,"open":1.58172,"high":1.58188,"low":1.58154,"close":1.58187,"volume":362.6000061035156},{"timestamp":1742412360000,"open":1.58186,"high":1.58192,"low":1.58166,"close":1.58173,"volume":492.1000061035156},{"timestamp":1742412420000,"open":1.58172,"high":1.582,"low":1.58171,"close":1.58199,"volume":521.7000122070312},{"timestamp":1742412480000,"open":1.582,"high":1.58214,"low":1.58193,"close":1.58196,"volume":592},{"timestamp":1742412540000,"open":1.58196,"high":1.58202,"low":1.58182,"close":1.58201,"volume":444},{"timestamp":1742412600000,"open":1.58197,"high":1.5821,"low":1.58172,"close":1.58197,"volume":399.6000061035156},{"timestamp":1742412660000,"open":1.58199,"high":1.58218,"low":1.5818,"close":1.58184,"volume":381.1000061035156},{"timestamp":1742412720000,"open":1.58187,"high":1.58211,"low":1.5818,"close":1.5821,"volume":340.3999938964844},{"timestamp":1742412780000,"open":1.58215,"high":1.58292,"low":1.58214,"close":1.58288,"volume":480.8399963378906},{"timestamp":1742412840000,"open":1.58292,"high":1.58302,"low":1.58265,"close":1.58274,"volume":317.42999267578125},{"timestamp":1742412900000,"open":1.58275,"high":1.58284,"low":1.58267,"close":1.58281,"volume":358.260009765625},{"timestamp":1742412960000,"open":1.58281,"high":1.58289,"low":1.58263,"close":1.58284,"volume":309.989990234375},{"timestamp":1742413020000,"open":1.58281,"high":1.58319,"low":1.5828,"close":1.58316,"volume":332.1000061035156},{"timestamp":1742413080000,"open":1.58314,"high":1.58322,"low":1.58306,"close":1.58313,"volume":328.4100036621094},{"timestamp":1742413140000,"open":1.58308,"high":1.58309,"low":1.58291,"close":1.583,"volume":302.5799865722656},{"timestamp":1742413200000,"open":1.58299,"high":1.58306,"low":1.58283,"close":1.58296,"volume":335.7900085449219},{"timestamp":1742413260000,"open":1.58295,"high":1.58307,"low":1.58289,"close":1.58296,"volume":309.9599914550781},{"timestamp":1742413320000,"open":1.58301,"high":1.58307,"low":1.58295,"close":1.58307,"volume":228.77999877929688},{"timestamp":1742413380000,"open":1.58306,"high":1.58308,"low":1.58295,"close":1.58295,"volume":295.20001220703125},{"timestamp":1742413440000,"open":1.58297,"high":1.58307,"low":1.58275,"close":1.58301,"volume":280.44000244140625},{"timestamp":1742413500000,"open":1.58302,"high":1.58315,"low":1.58302,"close":1.58306,"volume":247.22999572753906},{"timestamp":1742413560000,"open":1.58301,"high":1.58301,"low":1.5827,"close":1.58277,"volume":228.77999877929688},{"timestamp":1742413620000,"open":1.5827,"high":1.58272,"low":1.58248,"close":1.58249,"volume":221.8800048828125},{"timestamp":1742413680000,"open":1.58249,"high":1.58259,"low":1.58245,"close":1.58255,"volume":247.89999389648438},{"timestamp":1742413740000,"open":1.58257,"high":1.58275,"low":1.58255,"close":1.58274,"volume":188.4199981689453},{"timestamp":1742413800000,"open":1.58278,"high":1.58303,"low":1.58274,"close":1.58299,"volume":184.5},{"timestamp":1742413860000,"open":1.58299,"high":1.58302,"low":1.58287,"close":1.58302,"volume":217.7100067138672},{"timestamp":1742413920000,"open":1.58302,"high":1.58314,"low":1.58299,"close":1.58301,"volume":214.02000427246094},{"timestamp":1742413980000,"open":1.583,"high":1.58309,"low":1.58295,"close":1.58296,"volume":202.9499969482422},{"timestamp":1742414040000,"open":1.58293,"high":1.58298,"low":1.58285,"close":1.58296,"volume":239.85000610351562},{"timestamp":1742414100000,"open":1.583,"high":1.5832,"low":1.58298,"close":1.58319,"volume":228.77999877929688},{"timestamp":1742414160000,"open":1.5831,"high":1.58316,"low":1.58296,"close":1.58312,"volume":295.20001220703125},{"timestamp":1742414220000,"open":1.58313,"high":1.58318,"low":1.58304,"close":1.58311,"volume":250.9199981689453},{"timestamp":1742414280000,"open":1.5831,"high":1.5831,"low":1.58285,"close":1.58288,"volume":232.47000122070312},{"timestamp":1742414340000,"open":1.58287,"high":1.58318,"low":1.58287,"close":1.58309,"volume":250.9199981689453},{"timestamp":1742414400000,"open":1.58305,"high":1.58328,"low":1.58302,"close":1.58328,"volume":169.74000549316406},{"timestamp":1742414460000,"open":1.58327,"high":1.58338,"low":1.58326,"close":1.58334,"volume":140.22000122070312},{"timestamp":1742414520000,"open":1.58334,"high":1.58345,"low":1.58332,"close":1.58332,"volume":221.39999389648438},{"timestamp":1742414580000,"open":1.58333,"high":1.58333,"low":1.58319,"close":1.58323,"volume":147.60000610351562},{"timestamp":1742414640000,"open":1.58323,"high":1.58323,"low":1.5831,"close":1.58314,"volume":339.4800109863281},{"timestamp":1742414700000,"open":1.58315,"high":1.58316,"low":1.58306,"close":1.58311,"volume":258.29998779296875},{"timestamp":1742414760000,"open":1.58309,"high":1.58311,"low":1.58307,"close":1.58309,"volume":121.7699966430664},{"timestamp":1742414820000,"open":1.58309,"high":1.5831,"low":1.58304,"close":1.58305,"volume":162.36000061035156},{"timestamp":1742414880000,"open":1.58307,"high":1.58308,"low":1.58275,"close":1.58291,"volume":265.67999267578125},{"timestamp":1742414940000,"open":1.58297,"high":1.58297,"low":1.58293,"close":1.58297,"volume":99.62999725341797},{"timestamp":1742415000000,"open":1.58296,"high":1.58308,"low":1.58296,"close":1.58305,"volume":280.44000244140625},{"timestamp":1742415060000,"open":1.58305,"high":1.58332,"low":1.58305,"close":1.58332,"volume":177.1199951171875},{"timestamp":1742415120000,"open":1.58332,"high":1.58352,"low":1.58331,"close":1.58349,"volume":136.52999877929688},{"timestamp":1742415180000,"open":1.58349,"high":1.58353,"low":1.58344,"close":1.58346,"volume":166.0500030517578},{"timestamp":1742415240000,"open":1.58347,"high":1.58367,"low":1.58338,"close":1.58367,"volume":243.5399932861328},{"timestamp":1742415300000,"open":1.58367,"high":1.58369,"low":1.58348,"close":1.58348,"volume":217.7100067138672},{"timestamp":1742415360000,"open":1.58345,"high":1.58364,"low":1.58343,"close":1.58364,"volume":125.45999908447266},{"timestamp":1742415420000,"open":1.58363,"high":1.58368,"low":1.58353,"close":1.58366,"volume":214.02000427246094},{"timestamp":1742415480000,"open":1.58367,"high":1.58371,"low":1.58358,"close":1.58359,"volume":177.1199951171875},{"timestamp":1742415540000,"open":1.58359,"high":1.5836,"low":1.58327,"close":1.58327,"volume":191.8800048828125},{"timestamp":1742415600000,"open":1.58326,"high":1.58343,"low":1.58326,"close":1.58329,"volume":136.52999877929688},{"timestamp":1742415660000,"open":1.58328,"high":1.58334,"low":1.58326,"close":1.58329,"volume":88.55999755859375},{"timestamp":1742415720000,"open":1.5833,"high":1.58335,"low":1.5833,"close":1.58333,"volume":81.18000030517578},{"timestamp":1742415780000,"open":1.58333,"high":1.58335,"low":1.58328,"close":1.58334,"volume":154.97999572753906},{"timestamp":1742415840000,"open":1.58333,"high":1.58337,"low":1.58329,"close":1.58332,"volume":210.3300018310547},{"timestamp":1742415900000,"open":1.58335,"high":1.58345,"low":1.58335,"close":1.58345,"volume":143.91000366210938},{"timestamp":1742415960000,"open":1.58347,"high":1.5835,"low":1.58339,"close":1.5834,"volume":70.11000061035156},{"timestamp":1742416020000,"open":1.58339,"high":1.58343,"low":1.58334,"close":1.58337,"volume":84.87000274658203},{"timestamp":1742416080000,"open":1.58337,"high":1.58337,"low":1.58332,"close":1.58334,"volume":77.48999786376953},{"timestamp":1742416140000,"open":1.58335,"high":1.58335,"low":1.58304,"close":1.58309,"volume":199.25999450683594},{"timestamp":1742416200000,"open":1.58307,"high":1.58317,"low":1.58305,"close":1.58309,"volume":92.25},{"timestamp":1742416260000,"open":1.58309,"high":1.5831,"low":1.58306,"close":1.5831,"volume":81.18000030517578},{"timestamp":1742416320000,"open":1.58306,"high":1.58312,"low":1.58305,"close":1.58309,"volume":118.08000183105469},{"timestamp":1742416380000,"open":1.58314,"high":1.58329,"low":1.58313,"close":1.58329,"volume":88.55999755859375},{"timestamp":1742416440000,"open":1.58328,"high":1.58328,"low":1.58321,"close":1.58326,"volume":99.62999725341797},{"timestamp":1742416500000,"open":1.58324,"high":1.58351,"low":1.58323,"close":1.5835,"volume":81.18000030517578},{"timestamp":1742416560000,"open":1.58349,"high":1.58349,"low":1.58334,"close":1.58334,"volume":84.87000274658203},{"timestamp":1742416620000,"open":1.58336,"high":1.58347,"low":1.58336,"close":1.58346,"volume":114.38999938964844},{"timestamp":1742416680000,"open":1.58346,"high":1.58346,"low":1.58336,"close":1.58343,"volume":77.48999786376953},{"timestamp":1742416740000,"open":1.58344,"high":1.58348,"low":1.5834,"close":1.58348,"volume":125.45999908447266},{"timestamp":1742416800000,"open":1.58348,"high":1.58359,"low":1.58344,"close":1.58355,"volume":206.63999938964844},{"timestamp":1742416860000,"open":1.58353,"high":1.58364,"low":1.58352,"close":1.58361,"volume":132.83999633789062},{"timestamp":1742416920000,"open":1.58361,"high":1.58361,"low":1.5834,"close":1.58342,"volume":136.52999877929688},{"timestamp":1742416980000,"open":1.58346,"high":1.58348,"low":1.5833,"close":1.58332,"volume":173.42999267578125},{"timestamp":1742417040000,"open":1.58332,"high":1.58335,"low":1.58326,"close":1.58331,"volume":143.91000366210938},{"timestamp":1742417100000,"open":1.58329,"high":1.58335,"low":1.58323,"close":1.5833,"volume":398.5199890136719},{"timestamp":1742417160000,"open":1.58327,"high":1.58356,"low":1.58326,"close":1.58356,"volume":431.7300109863281},{"timestamp":1742417220000,"open":1.5835,"high":1.58356,"low":1.58347,"close":1.5835,"volume":494.4599914550781},{"timestamp":1742417280000,"open":1.5835,"high":1.58356,"low":1.58349,"close":1.5835,"volume":154.97999572753906},{"timestamp":1742417340000,"open":1.5835,"high":1.58356,"low":1.58334,"close":1.58344,"volume":494.4599914550781},{"timestamp":1742417400000,"open":1.58344,"high":1.58351,"low":1.58331,"close":1.58342,"volume":568.260009765625},{"timestamp":1742417460000,"open":1.58342,"high":1.58356,"low":1.58342,"close":1.58353,"volume":501.8399963378906},{"timestamp":1742417520000,"open":1.58347,"high":1.58354,"low":1.58339,"close":1.58346,"volume":405.8999938964844},{"timestamp":1742417580000,"open":1.58352,"high":1.58361,"low":1.58344,"close":1.58355,"volume":428.0400085449219},{"timestamp":1742417640000,"open":1.58349,"high":1.58355,"low":1.58327,"close":1.5833,"volume":483.3900146484375},{"timestamp":1742417700000,"open":1.58282,"high":1.58298,"low":1.58266,"close":1.5828,"volume":453.8699951171875},{"timestamp":1742417760000,"open":1.5828,"high":1.58289,"low":1.58257,"close":1.58278,"volume":166.0500030517578},{"timestamp":1742417820000,"open":1.58277,"high":1.58282,"low":1.58243,"close":1.58244,"volume":675.7000122070312},{"timestamp":1742417880000,"open":1.58259,"high":1.58273,"low":1.58218,"close":1.58227,"volume":579.3300170898438},{"timestamp":1742417940000,"open":1.58232,"high":1.58247,"low":1.58224,"close":1.58247,"volume":84.87000274658203}]