[{"timestamp":1742342520000,"open":0.14378,"high":0.14378,"low":0.14378,"close":0.14378,"volume":0.04800000041723251},{"timestamp":1742342580000,"open":0.14378,"high":0.14379,"low":0.14378,"close":0.14379,"volume":0.09600000083446503},{"timestamp":1742342640000,"open":0.14381,"high":0.14381,"low":0.14381,"close":0.14381,"volume":0.04800000041723251},{"timestamp":1742342700000,"open":0.14394,"high":0.14399,"low":0.14382,"close":0.14399,"volume":0.14399999380111694},{"timestamp":1742342760000,"open":0.14408,"high":0.14419,"low":0.14408,"close":0.14419,"volume":0.19200000166893005},{"timestamp":1742342820000,"open":0.14416,"high":0.14416,"low":0.14416,"close":0.14416,"volume":0.04800000041723251},{"timestamp":1742342880000,"open":0.1442,"high":0.1442,"low":0.1442,"close":0.1442,"volume":0.04800000041723251},{"timestamp":1742343000000,"open":0.14419,"high":0.14419,"low":0.14419,"close":0.14419,"volume":0.04800000041723251},{"timestamp":1742343180000,"open":0.14379,"high":0.14395,"low":0.14379,"close":0.14394,"volume":0.14399999380111694},{"timestamp":1742343240000,"open":0.14417,"high":0.14417,"low":0.14417,"close":0.14417,"volume":0.04800000041723251},{"timestamp":1742343360000,"open":0.14418,"high":0.14418,"low":0.14418,"close":0.14418,"volume":0.04800000041723251},{"timestamp":1742343420000,"open":0.14405,"high":0.14405,"low":0.14405,"close":0.14405,"volume":0.04800000041723251},{"timestamp":1742343480000,"open":0.14394,"high":0.14394,"low":0.1439,"close":0.1439,"volume":0.09600000083446503},{"timestamp":1742343540000,"open":0.1439,"high":0.14402,"low":0.1439,"close":0.1439,"volume":0.14399999380111694},{"timestamp":1742343600000,"open":0.14407,"high":0.14407,"low":0.14407,"close":0.14407,"volume":0.04800000041723251},{"timestamp":1742343660000,"open":0.14408,"high":0.14408,"low":0.14408,"close":0.14408,"volume":0.04800000041723251},{"timestamp":1742343720000,"open":0.14408,"high":0.1442,"low":0.14408,"close":0.1442,"volume":0.14399999380111694},{"timestamp":1742343840000,"open":0.1439,"high":0.1439,"low":0.1439,"close":0.1439,"volume":0.04800000041723251},{"timestamp":1742343900000,"open":0.14397,"high":0.1442,"low":0.14397,"close":0.1442,"volume":0.19200000166893005},{"timestamp":1742343960000,"open":0.14419,"high":0.1442,"low":0.14419,"close":0.1442,"volume":0.09600000083446503},{"timestamp":1742344020000,"open":0.14428,"high":0.14431,"low":0.14428,"close":0.14431,"volume":0.09600000083446503},{"timestamp":1742344080000,"open":0.14448,"high":0.14448,"low":0.14447,"close":0.14447,"volume":0.09600000083446503},{"timestamp":1742344140000,"open":0.14448,"high":0.14451,"low":0.14448,"close":0.14451,"volume":0.09600000083446503},{"timestamp":1742344200000,"open":0.14451,"high":0.14451,"low":0.14451,"close":0.14451,"volume":0.04800000041723251},{"timestamp":1742344260000,"open":0.14454,"high":0.14481,"low":0.14454,"close":0.14481,"volume":0.3840000033378601},{"timestamp":1742344320000,"open":0.14489,"high":0.14502,"low":0.14489,"close":0.14502,"volume":0.09600000083446503},{"timestamp":1742344380000,"open":0.14494,"high":0.14501,"low":0.14494,"close":0.14501,"volume":0.19200000166893005},{"timestamp":1742344440000,"open":0.14484,"high":0.14489,"low":0.14484,"close":0.14489,"volume":0.09600000083446503},{"timestamp":1742344500000,"open":0.14503,"high":0.14503,"low":0.14503,"close":0.14503,"volume":0.04800000041723251},{"timestamp":1742344560000,"open":0.14503,"high":0.14503,"low":0.14501,"close":0.14501,"volume":0.09600000083446503},{"timestamp":1742344620000,"open":0.14502,"high":0.14503,"low":0.14502,"close":0.14503,"volume":0.09600000083446503},{"timestamp":1742344680000,"open":0.14503,"high":0.14503,"low":0.14503,"close":0.14503,"volume":0.14399999380111694},{"timestamp":1742344860000,"open":0.14495,"high":0.14495,"low":0.14495,"close":0.14495,"volume":0.04800000041723251},{"timestamp":1742344920000,"open":0.14497,"high":0.14498,"low":0.14497,"close":0.14497,"volume":0.14399999380111694},{"timestamp":1742345040000,"open":0.14498,"high":0.14502,"low":0.14494,"close":0.145,"volume":0.19200000166893005},{"timestamp":1742345100000,"open":0.14502,"high":0.14502,"low":0.14501,"close":0.14501,"volume":0.09600000083446503},{"timestamp":1742345160000,"open":0.14502,"high":0.14525,"low":0.14502,"close":0.14521,"volume":0.2879999876022339},{"timestamp":1742345220000,"open":0.14537,"high":0.14538,"low":0.14537,"close":0.14538,"volume":0.14399999380111694},{"timestamp":1742345340000,"open":0.14513,"high":0.14513,"low":0.14476,"close":0.14476,"volume":0.09600000083446503},{"timestamp":1742345400000,"open":0.14483,"high":0.14483,"low":0.14483,"close":0.14483,"volume":0.04800000041723251},{"timestamp":1742345460000,"open":0.14489,"high":0.14489,"low":0.14489,"close":0.14489,"volume":0.04800000041723251},{"timestamp":1742345640000,"open":0.1446,"high":0.1446,"low":0.1446,"close":0.1446,"volume":0.04800000041723251},{"timestamp":1742345820000,"open":0.14428,"high":0.14428,"low":0.14428,"close":0.14428,"volume":0.04800000041723251},{"timestamp":1742345940000,"open":0.14445,"high":0.14445,"low":0.14445,"close":0.14445,"volume":0.04800000041723251},{"timestamp":1742346060000,"open":0.14469,"high":0.14511,"low":0.14464,"close":0.14511,"volume":0.23999999463558197},{"timestamp":1742346120000,"open":0.14528,"high":0.14543,"low":0.14528,"close":0.14542,"volume":0.23999999463558197},{"timestamp":1742346180000,"open":0.14512,"high":0.14515,"low":0.14512,"close":0.14513,"volume":0.14399999380111694},{"timestamp":1742346300000,"open":0.14527,"high":0.14527,"low":0.14527,"close":0.14527,"volume":0.04800000041723251},{"timestamp":1742346360000,"open":0.14531,"high":0.14536,"low":0.14531,"close":0.14536,"volume":0.09600000083446503},{"timestamp":1742346420000,"open":0.14545,"high":0.14545,"low":0.14545,"close":0.14545,"volume":0.04800000041723251},{"timestamp":1742346480000,"open":0.14534,"high":0.14534,"low":0.14534,"close":0.14534,"volume":0.04800000041723251},{"timestamp":1742346660000,"open":0.14531,"high":0.14531,"low":0.14526,"close":0.1453,"volume":0.19200000166893005},{"timestamp":1742346840000,"open":0.14504,"high":0.14504,"low":0.14504,"close":0.14504,"volume":0.04800000041723251},{"timestamp":1742346900000,"open":0.14514,"high":0.14514,"low":0.14513,"close":0.14513,"volume":0.09600000083446503},{"timestamp":1742346960000,"open":0.14512,"high":0.14523,"low":0.14512,"close":0.14523,"volume":0.09600000083446503},{"timestamp":1742347020000,"open":0.14529,"high":0.14551,"low":0.14529,"close":0.14551,"volume":0.19200000166893005},{"timestamp":1742347080000,"open":0.14552,"high":0.14552,"low":0.14545,"close":0.14545,"volume":0.14399999380111694},{"timestamp":1742347140000,"open":0.1456,"high":0.14563,"low":0.14559,"close":0.14559,"volume":0.14399999380111694},{"timestamp":1742347200000,"open":0.14552,"high":0.14552,"low":0.14552,"close":0.14552,"volume":0.04800000041723251},{"timestamp":1742347260000,"open":0.14543,"high":0.14543,"low":0.14532,"close":0.14532,"volume":0.09600000083446503},{"timestamp":1742347320000,"open":0.14525,"high":0.14525,"low":0.14525,"close":0.14525,"volume":0.04800000041723251},{"timestamp":1742347380000,"open":0.14522,"high":0.14522,"low":0.14511,"close":0.14511,"volume":0.14399999380111694},{"timestamp":1742347440000,"open":0.14512,"high":0.14523,"low":0.14512,"close":0.14523,"volume":0.09600000083446503},{"timestamp":1742347500000,"open":0.14527,"high":0.14552,"low":0.14527,"close":0.14552,"volume":0.2879999876022339},{"timestamp":1742347560000,"open":0.14543,"high":0.14543,"low":0.14543,"close":0.14543,"volume":0.04800000041723251},{"timestamp":1742347740000,"open":0.14518,"high":0.14529,"low":0.14518,"close":0.14529,"volume":0.09600000083446503},{"timestamp":1742347800000,"open":0.14534,"high":0.14534,"low":0.14534,"close":0.14534,"volume":0.04800000041723251},{"timestamp":1742347920000,"open":0.14524,"high":0.14525,"low":0.14524,"close":0.14525,"volume":0.09600000083446503},{"timestamp":1742347980000,"open":0.1454,"high":0.14592,"low":0.1454,"close":0.14592,"volume":0.23999999463558197},{"timestamp":1742348040000,"open":0.14591,"high":0.14591,"low":0.14584,"close":0.14584,"volume":0.09600000083446503},{"timestamp":1742348100000,"open":0.14581,"high":0.14581,"low":0.14581,"close":0.14581,"volume":0.04800000041723251},{"timestamp":1742348160000,"open":0.14583,"high":0.14583,"low":0.14567,"close":0.14567,"volume":0.09600000083446503},{"timestamp":1742348220000,"open":0.14537,"high":0.14552,"low":0.14537,"close":0.1455,"volume":0.19200000166893005},{"timestamp":1742348280000,"open":0.14531,"high":0.14531,"low":0.14531,"close":0.14531,"volume":0.04800000041723251},{"timestamp":1742348400000,"open":0.14543,"high":0.14543,"low":0.14543,"close":0.14543,"volume":0.04800000041723251},{"timestamp":1742348580000,"open":0.14524,"high":0.14524,"low":0.14524,"close":0.14524,"volume":0.04800000041723251},{"timestamp":1742348760000,"open":0.14526,"high":0.14526,"low":0.14526,"close":0.14526,"volume":0.04800000041723251},{"timestamp":1742348820000,"open":0.14532,"high":0.14554,"low":0.14532,"close":0.14554,"volume":0.23999999463558197},{"timestamp":1742348940000,"open":0.14542,"high":0.14542,"low":0.14542,"close":0.14542,"volume":0.09600000083446503},{"timestamp":1742349060000,"open":0.14548,"high":0.14548,"low":0.14548,"close":0.14548,"volume":0.04800000041723251},{"timestamp":1742349180000,"open":0.14532,"high":0.14532,"low":0.14532,"close":0.14532,"volume":0.04800000041723251},{"timestamp":1742349300000,"open":0.145,"high":0.145,"low":0.145,"close":0.145,"volume":0.04800000041723251},{"timestamp":1742349480000,"open":0.14477,"high":0.14477,"low":0.14477,"close":0.14477,"volume":0.04800000041723251},{"timestamp":1742349600000,"open":0.14476,"high":0.14483,"low":0.14476,"close":0.14483,"volume":0.09600000083446503},{"timestamp":1742349660000,"open":0.14483,"high":0.14515,"low":0.14483,"close":0.14515,"volume":0.19200000166893005},{"timestamp":1742349720000,"open":0.14514,"high":0.14533,"low":0.14514,"close":0.14533,"volume":0.09600000083446503},{"timestamp":1742349780000,"open":0.14557,"high":0.1457,"low":0.14557,"close":0.14566,"volume":0.14399999380111694},{"timestamp":1742349840000,"open":0.14565,"high":0.14565,"low":0.14565,"close":0.14565,"volume":0.04800000041723251},{"timestamp":1742349900000,"open":0.14542,"high":0.14542,"low":0.14542,"close":0.14542,"volume":0.04800000041723251},{"timestamp":1742349960000,"open":0.14504,"high":0.1453,"low":0.14504,"close":0.1453,"volume":0.14399999380111694},{"timestamp":1742350080000,"open":0.14543,"high":0.14554,"low":0.14543,"close":0.14554,"volume":0.14399999380111694},{"timestamp":1742350140000,"open":0.14572,"high":0.14572,"low":0.14572,"close":0.14572,"volume":0.04800000041723251},{"timestamp":1742350260000,"open":0.1455,"high":0.14558,"low":0.1455,"close":0.14558,"volume":0.09600000083446503},{"timestamp":1742350320000,"open":0.14569,"high":0.14605,"low":0.14569,"close":0.14605,"volume":0.335999995470047},{"timestamp":1742350380000,"open":0.14618,"high":0.14618,"low":0.14591,"close":0.14591,"volume":0.14399999380111694},{"timestamp":1742350440000,"open":0.14568,"high":0.14621,"low":0.14568,"close":0.1461,"volume":0.23999999463558197},{"timestamp":1742350500000,"open":0.14606,"high":0.14606,"low":0.14586,"close":0.14604,"volume":0.23999999463558197},{"timestamp":1742350680000,"open":0.14593,"high":0.14593,"low":0.14579,"close":0.14584,"volume":0.19200000166893005},{"timestamp":1742350800000,"open":0.1459,"high":0.14625,"low":0.1459,"close":0.14625,"volume":0.19200000166893005},{"timestamp":1742350860000,"open":0.14624,"high":0.14624,"low":0.14624,"close":0.14624,"volume":0.04800000041723251},{"timestamp":1742350920000,"open":0.14593,"high":0.14593,"low":0.14593,"close":0.14593,"volume":0.04800000041723251},{"timestamp":1742351100000,"open":0.14595,"high":0.14595,"low":0.14595,"close":0.14595,"volume":0.04800000041723251},{"timestamp":1742351280000,"open":0.14585,"high":0.14602,"low":0.14585,"close":0.14602,"volume":0.09600000083446503},{"timestamp":1742351340000,"open":0.14612,"high":0.14614,"low":0.14612,"close":0.14614,"volume":0.09600000083446503},{"timestamp":1742351460000,"open":0.14608,"high":0.14608,"low":0.14605,"close":0.14605,"volume":0.09600000083446503},{"timestamp":1742351520000,"open":0.14581,"high":0.14581,"low":0.14581,"close":0.14581,"volume":0.04800000041723251},{"timestamp":1742351580000,"open":0.14564,"high":0.14564,"low":0.14564,"close":0.14564,"volume":0.04800000041723251},{"timestamp":1742351640000,"open":0.14569,"high":0.14569,"low":0.14569,"close":0.14569,"volume":0.04800000041723251},{"timestamp":1742351700000,"open":0.14577,"high":0.14609,"low":0.14577,"close":0.14609,"volume":0.19200000166893005},{"timestamp":1742352000000,"open":0.14589,"high":0.14589,"low":0.14585,"close":0.14585,"volume":0.09600000083446503},{"timestamp":1742352120000,"open":0.14549,"high":0.14549,"low":0.14549,"close":0.14549,"volume":0.04800000041723251},{"timestamp":1742352180000,"open":0.14556,"high":0.14556,"low":0.14556,"close":0.14556,"volume":0.04800000041723251},{"timestamp":1742352240000,"open":0.14552,"high":0.14552,"low":0.14552,"close":0.14552,"volume":0.04800000041723251},{"timestamp":1742352300000,"open":0.14551,"high":0.14551,"low":0.14544,"close":0.14544,"volume":0.09600000083446503},{"timestamp":1742352360000,"open":0.14545,"high":0.14554,"low":0.14545,"close":0.14554,"volume":0.09600000083446503},{"timestamp":1742352420000,"open":0.14534,"high":0.14534,"low":0.14534,"close":0.14534,"volume":0.04800000041723251},{"timestamp":1742352540000,"open":0.14536,"high":0.14539,"low":0.14534,"close":0.14539,"volume":0.14399999380111694},{"timestamp":1742352720000,"open":0.14545,"high":0.14545,"low":0.14545,"close":0.14545,"volume":0.04800000041723251},{"timestamp":1742352780000,"open":0.14531,"high":0.14531,"low":0.14531,"close":0.14531,"volume":0.04800000041723251},{"timestamp":1742352840000,"open":0.14536,"high":0.14536,"low":0.14536,"close":0.14536,"volume":0.04800000041723251},{"timestamp":1742352960000,"open":0.14551,"high":0.14554,"low":0.14551,"close":0.14554,"volume":0.09600000083446503},{"timestamp":1742353080000,"open":0.14554,"high":0.14554,"low":0.14554,"close":0.14554,"volume":0.04800000041723251},{"timestamp":1742353200000,"open":0.14557,"high":0.14594,"low":0.14557,"close":0.14594,"volume":0.23999999463558197},{"timestamp":1742353260000,"open":0.14576,"high":0.14576,"low":0.14576,"close":0.14576,"volume":0.04800000041723251},{"timestamp":1742353380000,"open":0.14565,"high":0.14565,"low":0.14565,"close":0.14565,"volume":0.04800000041723251},{"timestamp":1742353500000,"open":0.14549,"high":0.14549,"low":0.14549,"close":0.14549,"volume":0.04800000041723251},{"timestamp":1742353560000,"open":0.14549,"high":0.14558,"low":0.14549,"close":0.14558,"volume":0.09600000083446503},{"timestamp":1742353620000,"open":0.14557,"high":0.14557,"low":0.14557,"close":0.14557,"volume":0.04800000041723251},{"timestamp":1742353680000,"open":0.14537,"high":0.14537,"low":0.14537,"close":0.14537,"volume":0.04800000041723251},{"timestamp":1742353740000,"open":0.14526,"high":0.14537,"low":0.14522,"close":0.14537,"volume":0.14399999380111694},{"timestamp":1742353860000,"open":0.1454,"high":0.1454,"low":0.1454,"close":0.1454,"volume":0.04800000041723251},{"timestamp":1742354040000,"open":0.14546,"high":0.14564,"low":0.14546,"close":0.14564,"volume":0.09600000083446503},{"timestamp":1742354100000,"open":0.1458,"high":0.1458,"low":0.1458,"close":0.1458,"volume":0.04800000041723251},{"timestamp":1742354520000,"open":0.14535,"high":0.14535,"low":0.14535,"close":0.14535,"volume":0.04800000041723251},{"timestamp":1742354760000,"open":0.14509,"high":0.14509,"low":0.14509,"close":0.14509,"volume":0.04800000041723251},{"timestamp":1742354940000,"open":0.14496,"high":0.14516,"low":0.14496,"close":0.14516,"volume":0.23999999463558197},{"timestamp":1742355120000,"open":0.14515,"high":0.1454,"low":0.14507,"close":0.1454,"volume":0.2879999876022339},{"timestamp":1742355180000,"open":0.14566,"high":0.14566,"low":0.14566,"close":0.14566,"volume":0.04800000041723251},{"timestamp":1742355240000,"open":0.14579,"high":0.14601,"low":0.14579,"close":0.14596,"volume":0.14399999380111694},{"timestamp":1742355360000,"open":0.14569,"high":0.14587,"low":0.14569,"close":0.14587,"volume":0.09600000083446503},{"timestamp":1742355480000,"open":0.14587,"high":0.14587,"low":0.14587,"close":0.14587,"volume":0.04800000041723251},{"timestamp":1742355600000,"open":0.14581,"high":0.14581,"low":0.14581,"close":0.14581,"volume":0.04800000041723251},{"timestamp":1742355660000,"open":0.14599,"high":0.14599,"low":0.14599,"close":0.14599,"volume":0.04800000041723251},{"timestamp":1742355780000,"open":0.14596,"high":0.14609,"low":0.14596,"close":0.14609,"volume":0.14399999380111694},{"timestamp":1742355840000,"open":0.14608,"high":0.14608,"low":0.14608,"close":0.14608,"volume":0.04800000041723251},{"timestamp":1742356020000,"open":0.14598,"high":0.14614,"low":0.14598,"close":0.14614,"volume":0.14399999380111694},{"timestamp":1742356200000,"open":0.14606,"high":0.14618,"low":0.14606,"close":0.14618,"volume":0.09600000083446503},{"timestamp":1742356560000,"open":0.14616,"high":0.14625,"low":0.14616,"close":0.14625,"volume":0.09600000083446503},{"timestamp":1742356680000,"open":0.14628,"high":0.14628,"low":0.14628,"close":0.14628,"volume":0.04800000041723251},{"timestamp":1742356800000,"open":0.14628,"high":0.14628,"low":0.14628,"close":0.14628,"volume":0.04800000041723251},{"timestamp":1742356920000,"open":0.14608,"high":0.14608,"low":0.14608,"close":0.14608,"volume":0.04800000041723251},{"timestamp":1742357100000,"open":0.1458,"high":0.1458,"low":0.1458,"close":0.1458,"volume":0.04800000041723251},{"timestamp":1742357280000,"open":0.1457,"high":0.1458,"low":0.14565,"close":0.1458,"volume":0.14399999380111694},{"timestamp":1742357400000,"open":0.14582,"high":0.14582,"low":0.14582,"close":0.14582,"volume":0.04800000041723251},{"timestamp":1742357460000,"open":0.14566,"high":0.14566,"low":0.14566,"close":0.14566,"volume":0.04800000041723251},{"timestamp":1742357580000,"open":0.14539,"high":0.14539,"low":0.14534,"close":0.14534,"volume":0.23999999463558197},{"timestamp":1742357640000,"open":0.14535,"high":0.14535,"low":0.14516,"close":0.14516,"volume":0.2879999876022339},{"timestamp":1742357700000,"open":0.14506,"high":0.14506,"low":0.14505,"close":0.14505,"volume":0.14399999380111694},{"timestamp":1742357820000,"open":0.14495,"high":0.14507,"low":0.14495,"close":0.14507,"volume":0.2879999876022339},{"timestamp":1742357880000,"open":0.14506,"high":0.14507,"low":0.14504,"close":0.14506,"volume":0.335999995470047},{"timestamp":1742357940000,"open":0.14507,"high":0.14516,"low":0.14504,"close":0.14511,"volume":0.6240000128746033},{"timestamp":1742358000000,"open":0.1453,"high":0.1453,"low":0.1453,"close":0.1453,"volume":0.04800000041723251},{"timestamp":1742358240000,"open":0.14507,"high":0.1452,"low":0.14507,"close":0.1452,"volume":0.09600000083446503},{"timestamp":1742358360000,"open":0.14519,"high":0.14519,"low":0.14519,"close":0.14519,"volume":0.09600000083446503},{"timestamp":1742358420000,"open":0.1452,"high":0.1452,"low":0.1452,"close":0.1452,"volume":0.04800000041723251},{"timestamp":1742358600000,"open":0.14507,"high":0.14507,"low":0.14507,"close":0.14507,"volume":0.04800000041723251},{"timestamp":1742358660000,"open":0.14498,"high":0.14498,"low":0.14498,"close":0.14498,"volume":0.04800000041723251},{"timestamp":1742358720000,"open":0.14486,"high":0.14505,"low":0.14486,"close":0.14505,"volume":0.14399999380111694},{"timestamp":1742358780000,"open":0.14503,"high":0.14534,"low":0.14503,"close":0.14534,"volume":0.14399999380111694},{"timestamp":1742358840000,"open":0.14533,"high":0.14533,"low":0.14533,"close":0.14533,"volume":0.04800000041723251},{"timestamp":1742358900000,"open":0.14533,"high":0.14533,"low":0.14533,"close":0.14533,"volume":0.04800000041723251},{"timestamp":1742358960000,"open":0.14549,"high":0.14549,"low":0.14533,"close":0.14549,"volume":0.14399999380111694},{"timestamp":1742359080000,"open":0.14558,"high":0.1458,"low":0.14555,"close":0.14579,"volume":0.19200000166893005},{"timestamp":1742359140000,"open":0.14601,"high":0.14601,"low":0.14588,"close":0.14588,"volume":0.09600000083446503},{"timestamp":1742359200000,"open":0.14586,"high":0.14586,"low":0.14586,"close":0.14586,"volume":0.04800000041723251},{"timestamp":1742359260000,"open":0.14576,"high":0.14588,"low":0.14576,"close":0.14588,"volume":0.09600000083446503},{"timestamp":1742359500000,"open":0.14558,"high":0.14558,"low":0.14557,"close":0.14558,"volume":0.23999999463558197},{"timestamp":1742359560000,"open":0.14578,"high":0.14578,"low":0.14578,"close":0.14578,"volume":0.04800000041723251},{"timestamp":1742359860000,"open":0.14542,"high":0.14542,"low":0.14542,"close":0.14542,"volume":0.04800000041723251},{"timestamp":1742360040000,"open":0.14536,"high":0.14536,"low":0.14536,"close":0.14536,"volume":0.04800000041723251},{"timestamp":1742360100000,"open":0.14535,"high":0.14535,"low":0.14535,"close":0.14535,"volume":0.04800000041723251},{"timestamp":1742360340000,"open":0.14528,"high":0.14539,"low":0.14528,"close":0.14539,"volume":0.2879999876022339},{"timestamp":1742360460000,"open":0.14559,"high":0.14559,"low":0.14559,"close":0.14559,"volume":0.04800000041723251},{"timestamp":1742360580000,"open":0.14531,"high":0.14542,"low":0.14531,"close":0.14542,"volume":0.09600000083446503},{"timestamp":1742360640000,"open":0.14566,"high":0.14583,"low":0.14564,"close":0.14583,"volume":0.19200000166893005},{"timestamp":1742360700000,"open":0.1458,"high":0.1458,"low":0.1458,"close":0.1458,"volume":0.04800000041723251},{"timestamp":1742360880000,"open":0.1458,"high":0.1458,"low":0.1458,"close":0.1458,"volume":0.04800000041723251},{"timestamp":1742361060000,"open":0.14571,"high":0.14571,"low":0.14561,"close":0.14561,"volume":0.09600000083446503},{"timestamp":1742361120000,"open":0.1456,"high":0.14561,"low":0.1456,"close":0.14561,"volume":0.09600000083446503},{"timestamp":1742361300000,"open":0.1456,"high":0.14579,"low":0.1456,"close":0.14561,"volume":0.19200000166893005},{"timestamp":1742361540000,"open":0.14584,"high":0.14585,"low":0.14584,"close":0.14585,"volume":0.09600000083446503},{"timestamp":1742361720000,"open":0.14584,"high":0.14584,"low":0.14584,"close":0.14584,"volume":0.04800000041723251},{"timestamp":1742361900000,"open":0.14576,"high":0.14576,"low":0.14576,"close":0.14576,"volume":0.04800000041723251},{"timestamp":1742361960000,"open":0.1455,"high":0.1455,"low":0.1455,"close":0.1455,"volume":0.04800000041723251},{"timestamp":1742362020000,"open":0.14563,"high":0.14565,"low":0.14563,"close":0.14565,"volume":0.09600000083446503},{"timestamp":1742362080000,"open":0.14555,"high":0.1456,"low":0.14555,"close":0.1456,"volume":0.09600000083446503},{"timestamp":1742362140000,"open":0.14559,"high":0.14559,"low":0.14559,"close":0.14559,"volume":0.04800000041723251},{"timestamp":1742362320000,"open":0.14552,"high":0.14552,"low":0.14552,"close":0.14552,"volume":0.04800000041723251},{"timestamp":1742362440000,"open":0.1456,"high":0.1457,"low":0.1456,"close":0.1457,"volume":0.09600000083446503},{"timestamp":1742362560000,"open":0.14556,"high":0.14556,"low":0.14556,"close":0.14556,"volume":0.04800000041723251},{"timestamp":1742362740000,"open":0.14535,"high":0.14575,"low":0.14535,"close":0.14573,"volume":0.4320000112056732},{"timestamp":1742362800000,"open":0.14554,"high":0.14554,"low":0.14554,"close":0.14554,"volume":0.04800000041723251},{"timestamp":1742363220000,"open":0.14514,"high":0.14521,"low":0.14514,"close":0.14521,"volume":0.09600000083446503},{"timestamp":1742363280000,"open":0.14532,"high":0.14541,"low":0.14532,"close":0.14541,"volume":0.2879999876022339},{"timestamp":1742363400000,"open":0.14551,"high":0.14551,"low":0.14551,"close":0.14551,"volume":0.04800000041723251},{"timestamp":1742363520000,"open":0.14548,"high":0.14548,"low":0.14548,"close":0.14548,"volume":0.04800000041723251},{"timestamp":1742363640000,"open":0.14538,"high":0.14538,"low":0.14538,"close":0.14538,"volume":0.04800000041723251},{"timestamp":1742363820000,"open":0.14529,"high":0.14529,"low":0.14529,"close":0.14529,"volume":0.04800000041723251},{"timestamp":1742364000000,"open":0.1452,"high":0.1452,"low":0.1452,"close":0.1452,"volume":0.04800000041723251},{"timestamp":1742364060000,"open":0.14532,"high":0.14532,"low":0.14532,"close":0.14532,"volume":0.04800000041723251},{"timestamp":1742364300000,"open":0.14514,"high":0.14514,"low":0.14514,"close":0.14514,"volume":0.04800000041723251},{"timestamp":1742364540000,"open":0.14515,"high":0.14515,"low":0.14515,"close":0.14515,"volume":0.04800000041723251},{"timestamp":1742364660000,"open":0.14536,"high":0.14536,"low":0.14533,"close":0.14533,"volume":0.09600000083446503},{"timestamp":1742364720000,"open":0.14533,"high":0.1456,"low":0.14533,"close":0.1456,"volume":0.09600000083446503},{"timestamp":1742364780000,"open":0.14588,"high":0.14596,"low":0.14588,"close":0.14596,"volume":0.09600000083446503},{"timestamp":1742364840000,"open":0.14613,"high":0.14613,"low":0.14613,"close":0.14613,"volume":0.04800000041723251},{"timestamp":1742364900000,"open":0.14602,"high":0.14602,"low":0.14602,"close":0.14602,"volume":0.04800000041723251},{"timestamp":1742365140000,"open":0.14602,"high":0.14633,"low":0.14602,"close":0.14633,"volume":0.19200000166893005},{"timestamp":1742365200000,"open":0.14628,"high":0.14628,"low":0.14628,"close":0.14628,"volume":0.09600000083446503},{"timestamp":1742365380000,"open":0.14636,"high":0.14667,"low":0.14635,"close":0.14667,"volume":0.2879999876022339},{"timestamp":1742365440000,"open":0.14662,"high":0.14694,"low":0.14662,"close":0.14692,"volume":0.4320000112056732},{"timestamp":1742365500000,"open":0.14693,"high":0.14729,"low":0.14693,"close":0.14706,"volume":0.47999998927116394},{"timestamp":1742365560000,"open":0.14706,"high":0.14706,"low":0.1467,"close":0.14672,"volume":0.19200000166893005},{"timestamp":1742365620000,"open":0.1469,"high":0.1469,"low":0.1469,"close":0.1469,"volume":0.04800000041723251},{"timestamp":1742365680000,"open":0.14716,"high":0.14723,"low":0.14716,"close":0.1472,"volume":0.14399999380111694},{"timestamp":1742365740000,"open":0.14696,"high":0.14696,"low":0.14686,"close":0.14686,"volume":0.09600000083446503},{"timestamp":1742365800000,"open":0.14673,"high":0.14673,"low":0.14673,"close":0.14673,"volume":0.04800000041723251},{"timestamp":1742365860000,"open":0.14667,"high":0.14678,"low":0.14664,"close":0.14673,"volume":0.23999999463558197},{"timestamp":1742365920000,"open":0.14654,"high":0.14654,"low":0.14633,"close":0.14633,"volume":0.14399999380111694},{"timestamp":1742365980000,"open":0.14625,"high":0.14636,"low":0.14625,"close":0.14631,"volume":0.14399999380111694},{"timestamp":1742366040000,"open":0.14617,"high":0.14634,"low":0.14604,"close":0.14634,"volume":0.19200000166893005},{"timestamp":1742366100000,"open":0.14654,"high":0.14685,"low":0.14652,"close":0.14685,"volume":0.19200000166893005},{"timestamp":1742366160000,"open":0.14685,"high":0.14729,"low":0.14685,"close":0.14729,"volume":0.23999999463558197},{"timestamp":1742366220000,"open":0.14732,"high":0.14751,"low":0.14731,"close":0.14751,"volume":0.19200000166893005},{"timestamp":1742366280000,"open":0.14755,"high":0.14756,"low":0.14755,"close":0.14756,"volume":0.09600000083446503},{"timestamp":1742366340000,"open":0.14715,"high":0.14726,"low":0.14715,"close":0.14726,"volume":0.09600000083446503},{"timestamp":1742366400000,"open":0.14724,"high":0.14737,"low":0.14723,"close":0.14737,"volume":0.14399999380111694},{"timestamp":1742366460000,"open":0.14726,"high":0.14735,"low":0.14726,"close":0.14735,"volume":0.14399999380111694},{"timestamp":1742366520000,"open":0.14736,"high":0.14757,"low":0.14735,"close":0.14757,"volume":0.19200000166893005},{"timestamp":1742366580000,"open":0.14755,"high":0.14755,"low":0.14755,"close":0.14755,"volume":0.04800000041723251},{"timestamp":1742366640000,"open":0.14748,"high":0.14748,"low":0.14748,"close":0.14748,"volume":0.04800000041723251},{"timestamp":1742366700000,"open":0.1476,"high":0.14779,"low":0.14756,"close":0.14756,"volume":0.19200000166893005},{"timestamp":1742366760000,"open":0.14747,"high":0.14747,"low":0.14731,"close":0.14731,"volume":0.14399999380111694},{"timestamp":1742366880000,"open":0.14746,"high":0.14746,"low":0.14746,"close":0.14746,"volume":0.04800000041723251},{"timestamp":1742367120000,"open":0.14783,"high":0.14783,"low":0.14783,"close":0.14783,"volume":0.04800000041723251},{"timestamp":1742367180000,"open":0.14756,"high":0.14756,"low":0.14734,"close":0.14734,"volume":0.09600000083446503},{"timestamp":1742367240000,"open":0.14733,"high":0.14748,"low":0.14733,"close":0.14748,"volume":0.09600000083446503},{"timestamp":1742367300000,"open":0.14761,"high":0.14767,"low":0.14761,"close":0.14767,"volume":0.09600000083446503},{"timestamp":1742367360000,"open":0.14766,"high":0.14779,"low":0.14766,"close":0.14779,"volume":0.09600000083446503},{"timestamp":1742367480000,"open":0.14759,"high":0.14759,"low":0.14759,"close":0.14759,"volume":0.04800000041723251},{"timestamp":1742367540000,"open":0.14768,"high":0.14768,"low":0.14768,"close":0.14768,"volume":0.04800000041723251},{"timestamp":1742367600000,"open":0.14763,"high":0.14767,"low":0.14763,"close":0.14767,"volume":0.09600000083446503},{"timestamp":1742367660000,"open":0.14768,"high":0.14768,"low":0.14725,"close":0.14725,"volume":0.19200000166893005},{"timestamp":1742367720000,"open":0.14705,"high":0.14705,"low":0.14705,"close":0.14705,"volume":0.04800000041723251},{"timestamp":1742367780000,"open":0.14697,"high":0.14697,"low":0.14697,"close":0.14697,"volume":0.04800000041723251},{"timestamp":1742367840000,"open":0.14704,"high":0.14704,"low":0.14704,"close":0.14704,"volume":0.09600000083446503},{"timestamp":1742367960000,"open":0.14682,"high":0.14683,"low":0.14682,"close":0.14683,"volume":0.09600000083446503},{"timestamp":1742368260000,"open":0.14673,"high":0.14673,"low":0.14673,"close":0.14673,"volume":0.04800000041723251},{"timestamp":1742368320000,"open":0.14671,"high":0.14671,"low":0.14671,"close":0.14671,"volume":0.04800000041723251},{"timestamp":1742368380000,"open":0.14673,"high":0.14673,"low":0.14673,"close":0.14673,"volume":0.04800000041723251},{"timestamp":1742368440000,"open":0.14679,"high":0.14679,"low":0.14679,"close":0.14679,"volume":0.04800000041723251},{"timestamp":1742368920000,"open":0.14672,"high":0.14759,"low":0.14672,"close":0.14734,"volume":0.4320000112056732},{"timestamp":1742368980000,"open":0.1473,"high":0.14732,"low":0.1473,"close":0.14732,"volume":0.09600000083446503},{"timestamp":1742369040000,"open":0.14721,"high":0.14721,"low":0.14721,"close":0.14721,"volume":0.04800000041723251},{"timestamp":1742369460000,"open":0.14702,"high":0.14702,"low":0.14702,"close":0.14702,"volume":0.04800000041723251},{"timestamp":1742369700000,"open":0.1468,"high":0.1468,"low":0.1468,"close":0.1468,"volume":0.04800000041723251},{"timestamp":1742369820000,"open":0.14682,"high":0.14682,"low":0.14682,"close":0.14682,"volume":0.04800000041723251},{"timestamp":1742369880000,"open":0.14681,"high":0.14681,"low":0.14681,"close":0.14681,"volume":0.04800000041723251},{"timestamp":1742369940000,"open":0.14694,"high":0.14694,"low":0.14694,"close":0.14694,"volume":0.04800000041723251},{"timestamp":1742370060000,"open":0.14671,"high":0.14671,"low":0.14671,"close":0.14671,"volume":0.04800000041723251},{"timestamp":1742370360000,"open":0.14657,"high":0.14657,"low":0.14657,"close":0.14657,"volume":0.04800000041723251},{"timestamp":1742370480000,"open":0.1464,"high":0.1464,"low":0.1464,"close":0.1464,"volume":0.04800000041723251},{"timestamp":1742370540000,"open":0.14652,"high":0.14652,"low":0.14652,"close":0.14652,"volume":0.04800000041723251},{"timestamp":1742370600000,"open":0.14668,"high":0.14682,"low":0.14668,"close":0.14682,"volume":0.09600000083446503},{"timestamp":1742370780000,"open":0.14665,"high":0.14665,"low":0.14664,"close":0.14664,"volume":0.09600000083446503},{"timestamp":1742371020000,"open":0.14624,"high":0.14624,"low":0.14611,"close":0.14611,"volume":0.09600000083446503},{"timestamp":1742371080000,"open":0.146,"high":0.146,"low":0.146,"close":0.146,"volume":0.04800000041723251},{"timestamp":1742371200000,"open":0.14694,"high":0.14694,"low":0.14618,"close":0.14618,"volume":0.335999995470047},{"timestamp":1742371440000,"open":0.14622,"high":0.14622,"low":0.14622,"close":0.14622,"volume":0.04800000041723251},{"timestamp":1742371800000,"open":0.14673,"high":0.14673,"low":0.14669,"close":0.14669,"volume":0.09600000083446503},{"timestamp":1742371860000,"open":0.14671,"high":0.14671,"low":0.14671,"close":0.14671,"volume":0.04800000041723251},{"timestamp":1742372400000,"open":0.14621,"high":0.14621,"low":0.14621,"close":0.14621,"volume":0.04800000041723251},{"timestamp":1742372580000,"open":0.14592,"high":0.14592,"low":0.14592,"close":0.14592,"volume":0.04800000041723251},{"timestamp":1742372640000,"open":0.1461,"high":0.1461,"low":0.1461,"close":0.1461,"volume":0.04800000041723251},{"timestamp":1742372700000,"open":0.14613,"high":0.14613,"low":0.14613,"close":0.14613,"volume":0.04800000041723251},{"timestamp":1742372760000,"open":0.1462,"high":0.1462,"low":0.1462,"close":0.1462,"volume":0.04800000041723251},{"timestamp":1742372820000,"open":0.14613,"high":0.14613,"low":0.14613,"close":0.14613,"volume":0.04800000041723251},{"timestamp":1742372880000,"open":0.14612,"high":0.14612,"low":0.14612,"close":0.14612,"volume":0.04800000041723251},{"timestamp":1742373060000,"open":0.14613,"high":0.14613,"low":0.14613,"close":0.14613,"volume":0.04800000041723251},{"timestamp":1742373360000,"open":0.14622,"high":0.14622,"low":0.14622,"close":0.14622,"volume":0.04800000041723251},{"timestamp":1742374080000,"open":0.14571,"high":0.14571,"low":0.14571,"close":0.14571,"volume":0.04800000041723251},{"timestamp":1742374200000,"open":0.14569,"high":0.1458,"low":0.14569,"close":0.14578,"volume":0.14399999380111694},{"timestamp":1742374320000,"open":0.14558,"high":0.14558,"low":0.14558,"close":0.14558,"volume":0.04800000041723251},{"timestamp":1742374380000,"open":0.14542,"high":0.14542,"low":0.14542,"close":0.14542,"volume":0.09600000083446503},{"timestamp":1742374440000,"open":0.1454,"high":0.1454,"low":0.1454,"close":0.1454,"volume":0.04800000041723251},{"timestamp":1742374620000,"open":0.14541,"high":0.14541,"low":0.14541,"close":0.14541,"volume":0.04800000041723251},{"timestamp":1742374800000,"open":0.14552,"high":0.14552,"low":0.14552,"close":0.14552,"volume":0.04800000041723251},{"timestamp":1742375040000,"open":0.14566,"high":0.14566,"low":0.1456,"close":0.14562,"volume":0.14399999380111694},{"timestamp":1742375100000,"open":0.1455,"high":0.1455,"low":0.1455,"close":0.1455,"volume":0.04800000041723251},{"timestamp":1742375220000,"open":0.14585,"high":0.14585,"low":0.14585,"close":0.14585,"volume":0.04800000041723251},{"timestamp":1742375460000,"open":0.14586,"high":0.14586,"low":0.14586,"close":0.14586,"volume":0.04800000041723251},{"timestamp":1742377200000,"open":0.14598,"high":0.14598,"low":0.14598,"close":0.14598,"volume":0.04800000041723251},{"timestamp":1742377440000,"open":0.1458,"high":0.1458,"low":0.1458,"close":0.1458,"volume":0.04800000041723251},{"timestamp":1742378220000,"open":0.14553,"high":0.14553,"low":0.14553,"close":0.14553,"volume":0.04800000041723251},{"timestamp":1742378460000,"open":0.1455,"high":0.1455,"low":0.1455,"close":0.1455,"volume":0.04800000041723251},{"timestamp":1742378520000,"open":0.14543,"high":0.14543,"low":0.14543,"close":0.14543,"volume":0.04800000041723251},{"timestamp":1742378580000,"open":0.14542,"high":0.14542,"low":0.14542,"close":0.14542,"volume":0.04800000041723251},{"timestamp":1742378700000,"open":0.1455,"high":0.1455,"low":0.1455,"close":0.1455,"volume":0.04800000041723251},{"timestamp":1742379120000,"open":0.14508,"high":0.14508,"low":0.14508,"close":0.14508,"volume":0.04800000041723251},{"timestamp":1742379180000,"open":0.145,"high":0.145,"low":0.145,"close":0.145,"volume":0.04800000041723251},{"timestamp":1742379300000,"open":0.145,"high":0.145,"low":0.145,"close":0.145,"volume":0.04800000041723251},{"timestamp":1742379360000,"open":0.14502,"high":0.14502,"low":0.14501,"close":0.14501,"volume":0.09600000083446503},{"timestamp":1742379420000,"open":0.145,"high":0.145,"low":0.145,"close":0.145,"volume":0.09600000083446503},{"timestamp":1742379480000,"open":0.14513,"high":0.14513,"low":0.14501,"close":0.14501,"volume":0.09600000083446503},{"timestamp":1742379600000,"open":0.14512,"high":0.14512,"low":0.14512,"close":0.14512,"volume":0.04800000041723251},{"timestamp":1742380260000,"open":0.14616,"high":0.14741,"low":0.14616,"close":0.14673,"volume":0.7680000066757202},{"timestamp":1742380320000,"open":0.14655,"high":0.14655,"low":0.14655,"close":0.14655,"volume":0.04800000041723251},{"timestamp":1742380500000,"open":0.1467,"high":0.1467,"low":0.1467,"close":0.1467,"volume":0.04800000041723251},{"timestamp":1742380560000,"open":0.14663,"high":0.14663,"low":0.14663,"close":0.14663,"volume":0.04800000041723251},{"timestamp":1742380620000,"open":0.14659,"high":0.14659,"low":0.14659,"close":0.14659,"volume":0.04800000041723251},{"timestamp":1742381040000,"open":0.14557,"high":0.14557,"low":0.14557,"close":0.14557,"volume":0.04800000041723251},{"timestamp":1742381160000,"open":0.14562,"high":0.14562,"low":0.14562,"close":0.14562,"volume":0.04800000041723251},{"timestamp":1742381220000,"open":0.14589,"high":0.14589,"low":0.14589,"close":0.14589,"volume":0.04800000041723251},{"timestamp":1742381280000,"open":0.14577,"high":0.14577,"low":0.14577,"close":0.14577,"volume":0.04800000041723251},{"timestamp":1742381580000,"open":0.14569,"high":0.14569,"low":0.14569,"close":0.14569,"volume":0.04800000041723251},{"timestamp":1742382060000,"open":0.14579,"high":0.14589,"low":0.14579,"close":0.14589,"volume":0.09600000083446503},{"timestamp":1742382480000,"open":0.14591,"high":0.14591,"low":0.14591,"close":0.14591,"volume":0.04800000041723251},{"timestamp":1742382720000,"open":0.14632,"high":0.14632,"low":0.14632,"close":0.14632,"volume":0.04800000041723251},{"timestamp":1742382900000,"open":0.14728,"high":0.14728,"low":0.14728,"close":0.14728,"volume":0.04800000041723251},{"timestamp":1742383200000,"open":0.14691,"high":0.14691,"low":0.14691,"close":0.14691,"volume":0.04800000041723251},{"timestamp":1742383560000,"open":0.1475,"high":0.14755,"low":0.1475,"close":0.14755,"volume":0.09600000083446503},{"timestamp":1742383740000,"open":0.14747,"high":0.14747,"low":0.14747,"close":0.14747,"volume":0.04800000041723251},{"timestamp":1742384280000,"open":0.14777,"high":0.14777,"low":0.14768,"close":0.14768,"volume":0.19200000166893005},{"timestamp":1742384340000,"open":0.14763,"high":0.14778,"low":0.14763,"close":0.14764,"volume":0.23999999463558197},{"timestamp":1742384400000,"open":0.14764,"high":0.14764,"low":0.14763,"close":0.14764,"volume":0.19200000166893005},{"timestamp":1742384460000,"open":0.14763,"high":0.14783,"low":0.14763,"close":0.14783,"volume":0.19200000166893005},{"timestamp":1742384520000,"open":0.1478,"high":0.1478,"low":0.1478,"close":0.1478,"volume":0.04800000041723251},{"timestamp":1742384580000,"open":0.14768,"high":0.14768,"low":0.14768,"close":0.14768,"volume":0.04800000041723251},{"timestamp":1742384760000,"open":0.14752,"high":0.14752,"low":0.14752,"close":0.14752,"volume":0.04800000041723251},{"timestamp":1742385000000,"open":0.14676,"high":0.14679,"low":0.14676,"close":0.14677,"volume":0.14399999380111694},{"timestamp":1742385060000,"open":0.14674,"high":0.14674,"low":0.14674,"close":0.14674,"volume":0.04800000041723251},{"timestamp":1742385240000,"open":0.14675,"high":0.14675,"low":0.14675,"close":0.14675,"volume":0.09600000083446503},{"timestamp":1742385480000,"open":0.14676,"high":0.14676,"low":0.14676,"close":0.14676,"volume":0.04800000041723251},{"timestamp":1742385600000,"open":0.1468,"high":0.1468,"low":0.1468,"close":0.1468,"volume":0.04800000041723251},{"timestamp":1742385780000,"open":0.1461,"high":0.14628,"low":0.14605,"close":0.14605,"volume":0.14399999380111694},{"timestamp":1742385900000,"open":0.14626,"high":0.14626,"low":0.14626,"close":0.14626,"volume":0.04800000041723251},{"timestamp":1742386020000,"open":0.1464,"high":0.1464,"low":0.1464,"close":0.1464,"volume":0.04800000041723251},{"timestamp":1742386320000,"open":0.14622,"high":0.14622,"low":0.14622,"close":0.14622,"volume":0.04800000041723251},{"timestamp":1742386620000,"open":0.14631,"high":0.14631,"low":0.14631,"close":0.14631,"volume":0.04800000041723251},{"timestamp":1742386680000,"open":0.1464,"high":0.1464,"low":0.1464,"close":0.1464,"volume":0.04800000041723251},{"timestamp":1742386860000,"open":0.14602,"high":0.14603,"low":0.14594,"close":0.14594,"volume":0.14399999380111694},{"timestamp":1742386980000,"open":0.14602,"high":0.14608,"low":0.146,"close":0.146,"volume":0.19200000166893005},{"timestamp":1742387220000,"open":0.14609,"high":0.14609,"low":0.14609,"close":0.14609,"volume":0.04800000041723251},{"timestamp":1742387280000,"open":0.14596,"high":0.14596,"low":0.14596,"close":0.14596,"volume":0.04800000041723251},{"timestamp":1742387400000,"open":0.14598,"high":0.14598,"low":0.14598,"close":0.14598,"volume":0.04800000041723251},{"timestamp":1742387520000,"open":0.14631,"high":0.14631,"low":0.14631,"close":0.14631,"volume":0.04800000041723251},{"timestamp":1742387640000,"open":0.1466,"high":0.1466,"low":0.1466,"close":0.1466,"volume":0.04800000041723251},{"timestamp":1742387700000,"open":0.14631,"high":0.14631,"low":0.14631,"close":0.14631,"volume":0.04800000041723251},{"timestamp":1742388060000,"open":0.14579,"high":0.14579,"low":0.14579,"close":0.14579,"volume":0.04800000041723251},{"timestamp":1742388120000,"open":0.14583,"high":0.14583,"low":0.14583,"close":0.14583,"volume":0.04800000041723251},{"timestamp":1742388540000,"open":0.1456,"high":0.14563,"low":0.1456,"close":0.14563,"volume":0.09600000083446503},{"timestamp":1742389020000,"open":0.14609,"high":0.14609,"low":0.14609,"close":0.14609,"volume":0.04800000041723251},{"timestamp":1742389140000,"open":0.14642,"high":0.14642,"low":0.14642,"close":0.14642,"volume":0.04800000041723251},{"timestamp":1742389200000,"open":0.1461,"high":0.1461,"low":0.1461,"close":0.1461,"volume":0.04800000041723251},{"timestamp":1742389380000,"open":0.1458,"high":0.14593,"low":0.1458,"close":0.14593,"volume":0.14399999380111694},{"timestamp":1742389500000,"open":0.14609,"high":0.14789,"low":0.14609,"close":0.14731,"volume":0.8159999847412109},{"timestamp":1742389560000,"open":0.1471,"high":0.14752,"low":0.1471,"close":0.14752,"volume":0.19200000166893005},{"timestamp":1742389620000,"open":0.14778,"high":0.14783,"low":0.14763,"close":0.14783,"volume":0.19200000166893005},{"timestamp":1742389680000,"open":0.14744,"high":0.14744,"low":0.14725,"close":0.14725,"volume":0.09600000083446503},{"timestamp":1742389800000,"open":0.14748,"high":0.14778,"low":0.14748,"close":0.14778,"volume":0.19200000166893005},{"timestamp":1742389860000,"open":0.14769,"high":0.14798,"low":0.14769,"close":0.14798,"volume":0.14399999380111694},{"timestamp":1742389920000,"open":0.14775,"high":0.14775,"low":0.14775,"close":0.14775,"volume":0.04800000041723251},{"timestamp":1742389980000,"open":0.14762,"high":0.14762,"low":0.14762,"close":0.14762,"volume":0.09600000083446503},{"timestamp":1742390100000,"open":0.14775,"high":0.14798,"low":0.14775,"close":0.14798,"volume":0.14399999380111694},{"timestamp":1742390160000,"open":0.14799,"high":0.14819,"low":0.14799,"close":0.14819,"volume":0.23999999463558197},{"timestamp":1742390220000,"open":0.14828,"high":0.1483,"low":0.14816,"close":0.1483,"volume":0.19200000166893005},{"timestamp":1742390280000,"open":0.14829,"high":0.14829,"low":0.14807,"close":0.14811,"volume":0.23999999463558197},{"timestamp":1742390340000,"open":0.14809,"high":0.14821,"low":0.14809,"close":0.14821,"volume":0.19200000166893005},{"timestamp":1742390400000,"open":0.14804,"high":0.14804,"low":0.14784,"close":0.14784,"volume":0.14399999380111694},{"timestamp":1742390460000,"open":0.14796,"high":0.14796,"low":0.14796,"close":0.14796,"volume":0.04800000041723251},{"timestamp":1742390580000,"open":0.14706,"high":0.14707,"low":0.14706,"close":0.14707,"volume":0.09600000083446503},{"timestamp":1742390820000,"open":0.14673,"high":0.14691,"low":0.14673,"close":0.14691,"volume":0.09600000083446503},{"timestamp":1742391000000,"open":0.14686,"high":0.14686,"low":0.14686,"close":0.14686,"volume":0.04800000041723251},{"timestamp":1742391180000,"open":0.14659,"high":0.14659,"low":0.14659,"close":0.14659,"volume":0.04800000041723251},{"timestamp":1742391240000,"open":0.14631,"high":0.14631,"low":0.14631,"close":0.14631,"volume":0.04800000041723251},{"timestamp":1742391420000,"open":0.14587,"high":0.14587,"low":0.14587,"close":0.14587,"volume":0.04800000041723251},{"timestamp":1742391600000,"open":0.14621,"high":0.14621,"low":0.14621,"close":0.14621,"volume":0.04800000041723251},{"timestamp":1742391660000,"open":0.14626,"high":0.14626,"low":0.14626,"close":0.14626,"volume":0.04800000041723251},{"timestamp":1742391900000,"open":0.14655,"high":0.14655,"low":0.14655,"close":0.14655,"volume":0.04800000041723251},{"timestamp":1742391960000,"open":0.14685,"high":0.14685,"low":0.14684,"close":0.14684,"volume":0.09600000083446503},{"timestamp":1742392020000,"open":0.14684,"high":0.14684,"low":0.14684,"close":0.14684,"volume":0.04800000041723251},{"timestamp":1742392080000,"open":0.1468,"high":0.1468,"low":0.1468,"close":0.1468,"volume":0.04800000041723251},{"timestamp":1742392140000,"open":0.14677,"high":0.14677,"low":0.14677,"close":0.14677,"volume":0.09600000083446503},{"timestamp":1742392200000,"open":0.14678,"high":0.14678,"low":0.14678,"close":0.14678,"volume":0.04800000041723251},{"timestamp":1742392260000,"open":0.14672,"high":0.14672,"low":0.14672,"close":0.14672,"volume":0.04800000041723251},{"timestamp":1742392320000,"open":0.1464,"high":0.1464,"low":0.1464,"close":0.1464,"volume":0.04800000041723251},{"timestamp":1742392380000,"open":0.14652,"high":0.14667,"low":0.14652,"close":0.14667,"volume":0.09600000083446503},{"timestamp":1742392440000,"open":0.14675,"high":0.14693,"low":0.14675,"close":0.14693,"volume":0.09600000083446503},{"timestamp":1742392560000,"open":0.14671,"high":0.14671,"low":0.14671,"close":0.14671,"volume":0.04800000041723251},{"timestamp":1742392620000,"open":0.14684,"high":0.14685,"low":0.14684,"close":0.14685,"volume":0.09600000083446503},{"timestamp":1742392740000,"open":0.14667,"high":0.14667,"low":0.14667,"close":0.14667,"volume":0.04800000041723251},{"timestamp":1742392800000,"open":0.14689,"high":0.14708,"low":0.14689,"close":0.14707,"volume":0.19200000166893005},{"timestamp":1742392860000,"open":0.14707,"high":0.14707,"low":0.14707,"close":0.14707,"volume":0.04800000041723251},{"timestamp":1742392920000,"open":0.14681,"high":0.14686,"low":0.14681,"close":0.14686,"volume":0.09600000083446503},{"timestamp":1742392980000,"open":0.14703,"high":0.14703,"low":0.14703,"close":0.14703,"volume":0.04800000041723251},{"timestamp":1742393040000,"open":0.14701,"high":0.14737,"low":0.14701,"close":0.14737,"volume":0.2879999876022339},{"timestamp":1742393100000,"open":0.14741,"high":0.14742,"low":0.14741,"close":0.14742,"volume":0.09600000083446503},{"timestamp":1742393220000,"open":0.14723,"high":0.14755,"low":0.14723,"close":0.14755,"volume":0.2879999876022339},{"timestamp":1742393280000,"open":0.14729,"high":0.14729,"low":0.14729,"close":0.14729,"volume":0.04800000041723251},{"timestamp":1742393340000,"open":0.14739,"high":0.14755,"low":0.14739,"close":0.14755,"volume":0.19200000166893005},{"timestamp":1742393400000,"open":0.1474,"high":0.1474,"low":0.1474,"close":0.1474,"volume":0.04800000041723251},{"timestamp":1742393460000,"open":0.14693,"high":0.14711,"low":0.14693,"close":0.14711,"volume":0.09600000083446503},{"timestamp":1742393580000,"open":0.14713,"high":0.14719,"low":0.14713,"close":0.14719,"volume":0.09600000083446503},{"timestamp":1742393640000,"open":0.14701,"high":0.14705,"low":0.14701,"close":0.14705,"volume":0.09600000083446503},{"timestamp":1742393700000,"open":0.14725,"high":0.14725,"low":0.14722,"close":0.14722,"volume":0.09600000083446503},{"timestamp":1742393760000,"open":0.14727,"high":0.14727,"low":0.14724,"close":0.14724,"volume":0.09600000083446503},{"timestamp":1742393820000,"open":0.14726,"high":0.14726,"low":0.14696,"close":0.14696,"volume":0.09600000083446503},{"timestamp":1742393880000,"open":0.14687,"high":0.14691,"low":0.14687,"close":0.14691,"volume":0.09600000083446503},{"timestamp":1742394000000,"open":0.14709,"high":0.14709,"low":0.14709,"close":0.14709,"volume":0.04800000041723251},{"timestamp":1742394120000,"open":0.14684,"high":0.14684,"low":0.14684,"close":0.14684,"volume":0.04800000041723251},{"timestamp":1742394240000,"open":0.14679,"high":0.14692,"low":0.14679,"close":0.14692,"volume":0.09600000083446503},{"timestamp":1742394360000,"open":0.14687,"high":0.14692,"low":0.14687,"close":0.14692,"volume":0.09600000083446503},{"timestamp":1742394540000,"open":0.14702,"high":0.14702,"low":0.14695,"close":0.14695,"volume":0.14399999380111694},{"timestamp":1742394600000,"open":0.14628,"high":0.14628,"low":0.14628,"close":0.14628,"volume":0.04800000041723251},{"timestamp":1742394660000,"open":0.14637,"high":0.14637,"low":0.14637,"close":0.14637,"volume":0.09600000083446503},{"timestamp":1742394720000,"open":0.14646,"high":0.14646,"low":0.14643,"close":0.14643,"volume":0.14399999380111694},{"timestamp":1742394840000,"open":0.14632,"high":0.14645,"low":0.14632,"close":0.14637,"volume":0.19200000166893005},{"timestamp":1742394900000,"open":0.14652,"high":0.14652,"low":0.14651,"close":0.14651,"volume":0.09600000083446503},{"timestamp":1742395020000,"open":0.14639,"high":0.14639,"low":0.14639,"close":0.14639,"volume":0.04800000041723251},{"timestamp":1742395080000,"open":0.14658,"high":0.14658,"low":0.14657,"close":0.14657,"volume":0.09600000083446503},{"timestamp":1742395140000,"open":0.14673,"high":0.14673,"low":0.14673,"close":0.14673,"volume":0.04800000041723251},{"timestamp":1742395200000,"open":0.14688,"high":0.14689,"low":0.14688,"close":0.14689,"volume":0.09600000083446503},{"timestamp":1742395320000,"open":0.14659,"high":0.14659,"low":0.14659,"close":0.14659,"volume":0.09600000083446503},{"timestamp":1742395380000,"open":0.14668,"high":0.14679,"low":0.14668,"close":0.14679,"volume":0.09600000083446503},{"timestamp":1742395440000,"open":0.14659,"high":0.14659,"low":0.14658,"close":0.14658,"volume":0.09600000083446503},{"timestamp":1742395500000,"open":0.14659,"high":0.14659,"low":0.14659,"close":0.14659,"volume":0.04800000041723251},{"timestamp":1742395560000,"open":0.14651,"high":0.14651,"low":0.14651,"close":0.14651,"volume":0.04800000041723251},{"timestamp":1742395620000,"open":0.14659,"high":0.14667,"low":0.14659,"close":0.14659,"volume":0.14399999380111694},{"timestamp":1742395680000,"open":0.14669,"high":0.14672,"low":0.14669,"close":0.14672,"volume":0.09600000083446503},{"timestamp":1742395860000,"open":0.14668,"high":0.14669,"low":0.14668,"close":0.14669,"volume":0.09600000083446503},{"timestamp":1742395920000,"open":0.14667,"high":0.14669,"low":0.14667,"close":0.14669,"volume":0.09600000083446503},{"timestamp":1742395980000,"open":0.1468,"high":0.1468,"low":0.1468,"close":0.1468,"volume":0.04800000041723251},{"timestamp":1742396100000,"open":0.14677,"high":0.14677,"low":0.14677,"close":0.14677,"volume":0.04800000041723251},{"timestamp":1742396280000,"open":0.14677,"high":0.14677,"low":0.14677,"close":0.14677,"volume":0.04800000041723251},{"timestamp":1742396340000,"open":0.14677,"high":0.14677,"low":0.14677,"close":0.14677,"volume":0.04800000041723251},{"timestamp":1742396520000,"open":0.14687,"high":0.14687,"low":0.14687,"close":0.14687,"volume":0.04800000041723251},{"timestamp":1742396580000,"open":0.14663,"high":0.14663,"low":0.14663,"close":0.14663,"volume":0.04800000041723251},{"timestamp":1742396640000,"open":0.14662,"high":0.14662,"low":0.14662,"close":0.14662,"volume":0.04800000041723251},{"timestamp":1742396700000,"open":0.14678,"high":0.14678,"low":0.14678,"close":0.14678,"volume":0.09600000083446503},{"timestamp":1742396760000,"open":0.14697,"high":0.1471,"low":0.14697,"close":0.1471,"volume":0.09600000083446503},{"timestamp":1742396880000,"open":0.14681,"high":0.14681,"low":0.14681,"close":0.14681,"volume":0.04800000041723251},{"timestamp":1742396940000,"open":0.14681,"high":0.14681,"low":0.14681,"close":0.14681,"volume":0.04800000041723251},{"timestamp":1742397060000,"open":0.14681,"high":0.14681,"low":0.14681,"close":0.14681,"volume":0.04800000041723251},{"timestamp":1742397300000,"open":0.14636,"high":0.14636,"low":0.14636,"close":0.14636,"volume":0.09600000083446503},{"timestamp":1742397360000,"open":0.14647,"high":0.14652,"low":0.14647,"close":0.14652,"volume":0.09600000083446503},{"timestamp":1742397480000,"open":0.14604,"high":0.14616,"low":0.14602,"close":0.14602,"volume":0.19200000166893005},{"timestamp":1742397720000,"open":0.14617,"high":0.14627,"low":0.14617,"close":0.14627,"volume":0.09600000083446503},{"timestamp":1742397780000,"open":0.14628,"high":0.14628,"low":0.14628,"close":0.14628,"volume":0.04800000041723251},{"timestamp":1742397840000,"open":0.14617,"high":0.14621,"low":0.14617,"close":0.14621,"volume":0.14399999380111694},{"timestamp":1742397900000,"open":0.14622,"high":0.1465,"low":0.14622,"close":0.1465,"volume":0.14399999380111694},{"timestamp":1742398020000,"open":0.14672,"high":0.1469,"low":0.14672,"close":0.1469,"volume":0.14399999380111694},{"timestamp":1742398200000,"open":0.14664,"high":0.14671,"low":0.14664,"close":0.14671,"volume":0.09600000083446503},{"timestamp":1742398260000,"open":0.14672,"high":0.14697,"low":0.14672,"close":0.14697,"volume":0.14399999380111694},{"timestamp":1742398320000,"open":0.1472,"high":0.1472,"low":0.1472,"close":0.1472,"volume":0.04800000041723251},{"timestamp":1742398380000,"open":0.1473,"high":0.14741,"low":0.1473,"close":0.14741,"volume":0.14399999380111694},{"timestamp":1742398440000,"open":0.1474,"high":0.1474,"low":0.1474,"close":0.1474,"volume":0.04800000041723251},{"timestamp":1742398500000,"open":0.14709,"high":0.14709,"low":0.14709,"close":0.14709,"volume":0.04800000041723251},{"timestamp":1742398560000,"open":0.1472,"high":0.14731,"low":0.1472,"close":0.14731,"volume":0.14399999380111694},{"timestamp":1742398680000,"open":0.14732,"high":0.14749,"low":0.14732,"close":0.14749,"volume":0.14399999380111694},{"timestamp":1742398740000,"open":0.1474,"high":0.1474,"low":0.1474,"close":0.1474,"volume":0.04800000041723251},{"timestamp":1742398860000,"open":0.14735,"high":0.14735,"low":0.14735,"close":0.14735,"volume":0.04800000041723251},{"timestamp":1742398920000,"open":0.14749,"high":0.14749,"low":0.14749,"close":0.14749,"volume":0.04800000041723251},{"timestamp":1742399040000,"open":0.1475,"high":0.1475,"low":0.1475,"close":0.1475,"volume":0.04800000041723251},{"timestamp":1742399100000,"open":0.14754,"high":0.14754,"low":0.14754,"close":0.14754,"volume":0.14399999380111694},{"timestamp":1742399220000,"open":0.14738,"high":0.14748,"low":0.14738,"close":0.14748,"volume":0.09600000083446503},{"timestamp":1742399340000,"open":0.14751,"high":0.1476,"low":0.14751,"close":0.1476,"volume":0.19200000166893005},{"timestamp":1742399400000,"open":0.14768,"high":0.14787,"low":0.14768,"close":0.14773,"volume":0.14399999380111694},{"timestamp":1742399640000,"open":0.1476,"high":0.14763,"low":0.1476,"close":0.14763,"volume":0.09600000083446503},{"timestamp":1742399700000,"open":0.14771,"high":0.14771,"low":0.14771,"close":0.14771,"volume":0.04800000041723251},{"timestamp":1742399760000,"open":0.14794,"high":0.14794,"low":0.14794,"close":0.14794,"volume":0.04800000041723251},{"timestamp":1742399820000,"open":0.1479,"high":0.1479,"low":0.1479,"close":0.1479,"volume":0.04800000041723251},{"timestamp":1742399940000,"open":0.14769,"high":0.14781,"low":0.14769,"close":0.14781,"volume":0.09600000083446503},{"timestamp":1742400000000,"open":0.14771,"high":0.14771,"low":0.1477,"close":0.1477,"volume":0.09600000083446503},{"timestamp":1742400180000,"open":0.14725,"high":0.14725,"low":0.14725,"close":0.14725,"volume":0.04800000041723251},{"timestamp":1742400360000,"open":0.14712,"high":0.14712,"low":0.14712,"close":0.14712,"volume":0.04800000041723251},{"timestamp":1742400480000,"open":0.14694,"high":0.14702,"low":0.14683,"close":0.14702,"volume":0.19200000166893005},{"timestamp":1742400600000,"open":0.14702,"high":0.14702,"low":0.14702,"close":0.14702,"volume":0.04800000041723251},{"timestamp":1742400660000,"open":0.14722,"high":0.14722,"low":0.14722,"close":0.14722,"volume":0.04800000041723251},{"timestamp":1742400780000,"open":0.14686,"high":0.14686,"low":0.14684,"close":0.14684,"volume":0.09600000083446503},{"timestamp":1742400840000,"open":0.14686,"high":0.1469,"low":0.14686,"close":0.1469,"volume":0.09600000083446503},{"timestamp":1742400900000,"open":0.14683,"high":0.14689,"low":0.14683,"close":0.14689,"volume":0.09600000083446503},{"timestamp":1742401080000,"open":0.14677,"high":0.14677,"low":0.14677,"close":0.14677,"volume":0.04800000041723251},{"timestamp":1742401260000,"open":0.14698,"high":0.14698,"low":0.14698,"close":0.14698,"volume":0.04800000041723251},{"timestamp":1742401380000,"open":0.14716,"high":0.14716,"low":0.14716,"close":0.14716,"volume":0.04800000041723251},{"timestamp":1742401440000,"open":0.14702,"high":0.14702,"low":0.14702,"close":0.14702,"volume":0.09600000083446503},{"timestamp":1742401500000,"open":0.14681,"high":0.14681,"low":0.14673,"close":0.14677,"volume":0.19200000166893005},{"timestamp":1742401560000,"open":0.14672,"high":0.14672,"low":0.14672,"close":0.14672,"volume":0.04800000041723251},{"timestamp":1742401740000,"open":0.14684,"high":0.14684,"low":0.14684,"close":0.14684,"volume":0.04800000041723251},{"timestamp":1742401860000,"open":0.14651,"high":0.14651,"low":0.14651,"close":0.14651,"volume":0.04800000041723251},{"timestamp":1742401920000,"open":0.14647,"high":0.14647,"low":0.14647,"close":0.14647,"volume":0.04800000041723251},{"timestamp":1742401980000,"open":0.14645,"high":0.14645,"low":0.14644,"close":0.14644,"volume":0.09600000083446503},{"timestamp":1742402160000,"open":0.14613,"high":0.14613,"low":0.14613,"close":0.14613,"volume":0.04800000041723251},{"timestamp":1742402220000,"open":0.14602,"high":0.14602,"low":0.14602,"close":0.14602,"volume":0.04800000041723251},{"timestamp":1742402400000,"open":0.1461,"high":0.14616,"low":0.14601,"close":0.14601,"volume":0.14399999380111694},{"timestamp":1742402760000,"open":0.14611,"high":0.14611,"low":0.14611,"close":0.14611,"volume":0.04800000041723251},{"timestamp":1742402820000,"open":0.14618,"high":0.14618,"low":0.14618,"close":0.14618,"volume":0.04800000041723251},{"timestamp":1742402880000,"open":0.14628,"high":0.14628,"low":0.14627,"close":0.14627,"volume":0.09600000083446503},{"timestamp":1742402940000,"open":0.14628,"high":0.14628,"low":0.14628,"close":0.14628,"volume":0.04800000041723251},{"timestamp":1742403060000,"open":0.14621,"high":0.14621,"low":0.14621,"close":0.14621,"volume":0.09600000083446503},{"timestamp":1742403120000,"open":0.14636,"high":0.14636,"low":0.14636,"close":0.14636,"volume":0.04800000041723251},{"timestamp":1742403180000,"open":0.14651,"high":0.14651,"low":0.14651,"close":0.14651,"volume":0.04800000041723251},{"timestamp":1742403240000,"open":0.1466,"high":0.1466,"low":0.1466,"close":0.1466,"volume":0.04800000041723251},{"timestamp":1742403540000,"open":0.14641,"high":0.14641,"low":0.14641,"close":0.14641,"volume":0.04800000041723251},{"timestamp":1742403600000,"open":0.14652,"high":0.14668,"low":0.14652,"close":0.14668,"volume":0.14399999380111694},{"timestamp":1742403720000,"open":0.14677,"high":0.14677,"low":0.14674,"close":0.14674,"volume":0.09600000083446503},{"timestamp":1742403780000,"open":0.14662,"high":0.14663,"low":0.14662,"close":0.14663,"volume":0.09600000083446503},{"timestamp":1742403900000,"open":0.14685,"high":0.14685,"low":0.14685,"close":0.14685,"volume":0.04800000041723251},{"timestamp":1742404020000,"open":0.14678,"high":0.14678,"low":0.14678,"close":0.14678,"volume":0.04800000041723251},{"timestamp":1742404140000,"open":0.14668,"high":0.14668,"low":0.14668,"close":0.14668,"volume":0.04800000041723251},{"timestamp":1742404320000,"open":0.14662,"high":0.14662,"low":0.14662,"close":0.14662,"volume":0.04800000041723251},{"timestamp":1742404560000,"open":0.14655,"high":0.14655,"low":0.14636,"close":0.14637,"volume":0.14399999380111694},{"timestamp":1742404620000,"open":0.14654,"high":0.14654,"low":0.14652,"close":0.14652,"volume":0.09600000083446503},{"timestamp":1742404800000,"open":0.14639,"high":0.14639,"low":0.14639,"close":0.14639,"volume":0.04800000041723251},{"timestamp":1742404860000,"open":0.14638,"high":0.14638,"low":0.14638,"close":0.14638,"volume":0.09600000083446503},{"timestamp":1742404980000,"open":0.14621,"high":0.14622,"low":0.14621,"close":0.14622,"volume":0.09600000083446503},{"timestamp":1742405100000,"open":0.14621,"high":0.14621,"low":0.14621,"close":0.14621,"volume":0.04800000041723251},{"timestamp":1742405160000,"open":0.14621,"high":0.14621,"low":0.14621,"close":0.14621,"volume":0.04800000041723251},{"timestamp":1742405280000,"open":0.14605,"high":0.14605,"low":0.14605,"close":0.14605,"volume":0.04800000041723251},{"timestamp":1742405400000,"open":0.14592,"high":0.14592,"low":0.14592,"close":0.14592,"volume":0.04800000041723251},{"timestamp":1742405460000,"open":0.14568,"high":0.14568,"low":0.14552,"close":0.14552,"volume":0.09600000083446503},{"timestamp":1742405520000,"open":0.14545,"high":0.14545,"low":0.14545,"close":0.14545,"volume":0.04800000041723251},{"timestamp":1742405580000,"open":0.14513,"high":0.14513,"low":0.14513,"close":0.14513,"volume":0.04800000041723251},{"timestamp":1742405640000,"open":0.14516,"high":0.14516,"low":0.14516,"close":0.14516,"volume":0.04800000041723251},{"timestamp":1742405700000,"open":0.14523,"high":0.14523,"low":0.14523,"close":0.14523,"volume":0.04800000041723251},{"timestamp":1742405820000,"open":0.14528,"high":0.14528,"low":0.14527,"close":0.14527,"volume":0.09600000083446503},{"timestamp":1742406000000,"open":0.14504,"high":0.14598,"low":0.14503,"close":0.14572,"volume":0.3840000033378601},{"timestamp":1742406120000,"open":0.14515,"high":0.14534,"low":0.14515,"close":0.14534,"volume":0.09600000083446503},{"timestamp":1742406360000,"open":0.14542,"high":0.14542,"low":0.14542,"close":0.14542,"volume":0.04800000041723251},{"timestamp":1742406900000,"open":0.14601,"high":0.14601,"low":0.14601,"close":0.14601,"volume":0.04800000041723251},{"timestamp":1742406960000,"open":0.14621,"high":0.14621,"low":0.14618,"close":0.14618,"volume":0.14399999380111694},{"timestamp":1742407200000,"open":0.14599,"high":0.14747,"low":0.14597,"close":0.14704,"volume":0.671999990940094},{"timestamp":1742407320000,"open":0.14672,"high":0.14684,"low":0.14672,"close":0.14684,"volume":0.14399999380111694},{"timestamp":1742407380000,"open":0.14679,"high":0.14679,"low":0.14679,"close":0.14679,"volume":0.04800000041723251},{"timestamp":1742407440000,"open":0.14679,"high":0.14679,"low":0.14669,"close":0.14679,"volume":0.14399999380111694},{"timestamp":1742407500000,"open":0.14646,"high":0.14646,"low":0.14646,"close":0.14646,"volume":0.04800000041723251},{"timestamp":1742407560000,"open":0.14564,"high":0.14564,"low":0.14554,"close":0.14554,"volume":0.09600000083446503},{"timestamp":1742407620000,"open":0.14555,"high":0.14567,"low":0.14555,"close":0.14557,"volume":0.19200000166893005},{"timestamp":1742407680000,"open":0.14601,"high":0.14601,"low":0.14601,"close":0.14601,"volume":0.04800000041723251},{"timestamp":1742407740000,"open":0.14608,"high":0.14624,"low":0.14608,"close":0.14624,"volume":0.19200000166893005},{"timestamp":1742407800000,"open":0.14644,"high":0.14646,"low":0.14644,"close":0.14646,"volume":0.09600000083446503},{"timestamp":1742407860000,"open":0.14678,"high":0.14678,"low":0.14678,"close":0.14678,"volume":0.04800000041723251},{"timestamp":1742407920000,"open":0.1469,"high":0.1469,"low":0.1469,"close":0.1469,"volume":0.04800000041723251},{"timestamp":1742407980000,"open":0.1469,"high":0.14692,"low":0.1469,"close":0.14692,"volume":0.09600000083446503},{"timestamp":1742408100000,"open":0.14683,"high":0.14711,"low":0.14682,"close":0.14711,"volume":0.19200000166893005},{"timestamp":1742408220000,"open":0.14692,"high":0.14692,"low":0.14692,"close":0.14692,"volume":0.04800000041723251},{"timestamp":1742408520000,"open":0.14612,"high":0.14649,"low":0.14612,"close":0.14649,"volume":0.19200000166893005},{"timestamp":1742408700000,"open":0.14649,"high":0.1465,"low":0.14635,"close":0.14635,"volume":0.14399999380111694},{"timestamp":1742408820000,"open":0.14621,"high":0.14621,"low":0.14621,"close":0.14621,"volume":0.04800000041723251},{"timestamp":1742408940000,"open":0.14589,"high":0.14589,"low":0.14589,"close":0.14589,"volume":0.04800000041723251},{"timestamp":1742409000000,"open":0.14616,"high":0.14634,"low":0.14615,"close":0.14632,"volume":0.19200000166893005},{"timestamp":1742409060000,"open":0.14631,"high":0.14676,"low":0.14631,"close":0.14676,"volume":0.19200000166893005},{"timestamp":1742409120000,"open":0.14688,"high":0.14688,"low":0.14688,"close":0.14688,"volume":0.04800000041723251},{"timestamp":1742409180000,"open":0.14708,"high":0.14711,"low":0.14708,"close":0.14711,"volume":0.09600000083446503},{"timestamp":1742409240000,"open":0.14679,"high":0.14679,"low":0.14679,"close":0.14679,"volume":0.04800000041723251},{"timestamp":1742409300000,"open":0.14688,"high":0.14688,"low":0.14688,"close":0.14688,"volume":0.04800000041723251},{"timestamp":1742409420000,"open":0.14652,"high":0.14665,"low":0.14652,"close":0.14665,"volume":0.09600000083446503},{"timestamp":1742409600000,"open":0.14641,"high":0.14641,"low":0.14641,"close":0.14641,"volume":0.04800000041723251},{"timestamp":1742409660000,"open":0.14644,"high":0.14644,"low":0.14644,"close":0.14644,"volume":0.04800000041723251},{"timestamp":1742409720000,"open":0.14638,"high":0.14638,"low":0.14638,"close":0.14638,"volume":0.04800000041723251},{"timestamp":1742409780000,"open":0.14666,"high":0.14666,"low":0.14666,"close":0.14666,"volume":0.04800000041723251},{"timestamp":1742409840000,"open":0.14675,"high":0.14675,"low":0.14675,"close":0.14675,"volume":0.04800000041723251},{"timestamp":1742409900000,"open":0.14684,"high":0.14684,"low":0.14684,"close":0.14684,"volume":0.09600000083446503},{"timestamp":1742410080000,"open":0.14661,"high":0.14661,"low":0.14661,"close":0.14661,"volume":0.04800000041723251},{"timestamp":1742410140000,"open":0.14671,"high":0.14673,"low":0.14671,"close":0.14673,"volume":0.09600000083446503},{"timestamp":1742410200000,"open":0.14688,"high":0.14688,"low":0.14688,"close":0.14688,"volume":0.04800000041723251},{"timestamp":1742410260000,"open":0.14701,"high":0.14701,"low":0.14701,"close":0.14701,"volume":0.04800000041723251},{"timestamp":1742410320000,"open":0.14722,"high":0.14722,"low":0.1472,"close":0.1472,"volume":0.14399999380111694},{"timestamp":1742410380000,"open":0.14755,"high":0.14791,"low":0.14754,"close":0.14791,"volume":0.19200000166893005},{"timestamp":1742410500000,"open":0.14785,"high":0.14798,"low":0.14785,"close":0.14798,"volume":0.23999999463558197},{"timestamp":1742410560000,"open":0.14804,"high":0.14853,"low":0.14804,"close":0.14845,"volume":0.335999995470047},{"timestamp":1742410620000,"open":0.14854,"high":0.14855,"low":0.14854,"close":0.14854,"volume":0.14399999380111694},{"timestamp":1742410680000,"open":0.14849,"high":0.14849,"low":0.14849,"close":0.14849,"volume":0.04800000041723251},{"timestamp":1742410740000,"open":0.14855,"high":0.14865,"low":0.14855,"close":0.14865,"volume":0.14399999380111694},{"timestamp":1742410800000,"open":0.14861,"high":0.14889,"low":0.14861,"close":0.14869,"volume":0.2879999876022339},{"timestamp":1742410860000,"open":0.14853,"high":0.14853,"low":0.14853,"close":0.14853,"volume":0.04800000041723251},{"timestamp":1742410980000,"open":0.14824,"high":0.14824,"low":0.14824,"close":0.14824,"volume":0.04800000041723251},{"timestamp":1742411040000,"open":0.14832,"high":0.14832,"low":0.14832,"close":0.14832,"volume":0.04800000041723251},{"timestamp":1742411100000,"open":0.14815,"high":0.14815,"low":0.14815,"close":0.14815,"volume":0.04800000041723251},{"timestamp":1742411160000,"open":0.14843,"high":0.14859,"low":0.14843,"close":0.14859,"volume":0.09600000083446503},{"timestamp":1742411220000,"open":0.14853,"high":0.14854,"low":0.14845,"close":0.14845,"volume":0.14399999380111694},{"timestamp":1742411280000,"open":0.14855,"high":0.14855,"low":0.14855,"close":0.14855,"volume":0.04800000041723251},{"timestamp":1742411340000,"open":0.14872,"high":0.14872,"low":0.14872,"close":0.14872,"volume":0.04800000041723251},{"timestamp":1742411580000,"open":0.14794,"high":0.14794,"low":0.14794,"close":0.14794,"volume":0.04800000041723251},{"timestamp":1742411640000,"open":0.14817,"high":0.14824,"low":0.14817,"close":0.14823,"volume":0.14399999380111694},{"timestamp":1742411760000,"open":0.14829,"high":0.14829,"low":0.14829,"close":0.14829,"volume":0.04800000041723251},{"timestamp":1742411880000,"open":0.14815,"high":0.14819,"low":0.14815,"close":0.14819,"volume":0.09600000083446503},{"timestamp":1742411940000,"open":0.14833,"high":0.14833,"low":0.14833,"close":0.14833,"volume":0.04800000041723251},{"timestamp":1742412000000,"open":0.1482,"high":0.1482,"low":0.1482,"close":0.1482,"volume":0.04800000041723251},{"timestamp":1742412060000,"open":0.14762,"high":0.14762,"low":0.14753,"close":0.14753,"volume":0.09600000083446503},{"timestamp":1742412120000,"open":0.14774,"high":0.14774,"low":0.14774,"close":0.14774,"volume":0.04800000041723251},{"timestamp":1742412180000,"open":0.14755,"high":0.14755,"low":0.14755,"close":0.14755,"volume":0.04800000041723251},{"timestamp":1742412240000,"open":0.14762,"high":0.14772,"low":0.14762,"close":0.14772,"volume":0.19200000166893005},{"timestamp":1742412300000,"open":0.14775,"high":0.14775,"low":0.14775,"close":0.14775,"volume":0.04800000041723251},{"timestamp":1742412420000,"open":0.14721,"high":0.14721,"low":0.14721,"close":0.14721,"volume":0.04800000041723251},{"timestamp":1742412480000,"open":0.14734,"high":0.14745,"low":0.14734,"close":0.14745,"volume":0.09600000083446503},{"timestamp":1742412540000,"open":0.14739,"high":0.14739,"low":0.14739,"close":0.14739,"volume":0.09600000083446503},{"timestamp":1742412600000,"open":0.14739,"high":0.14763,"low":0.14739,"close":0.14763,"volume":0.09600000083446503},{"timestamp":1742412660000,"open":0.14781,"high":0.14781,"low":0.14781,"close":0.14781,"volume":0.04800000041723251},{"timestamp":1742412720000,"open":0.14761,"high":0.14779,"low":0.14761,"close":0.14779,"volume":0.09600000083446503},{"timestamp":1742412960000,"open":0.14773,"high":0.14773,"low":0.14772,"close":0.14772,"volume":0.09600000083446503},{"timestamp":1742413080000,"open":0.14763,"high":0.14763,"low":0.14763,"close":0.14763,"volume":0.04800000041723251},{"timestamp":1742413200000,"open":0.14763,"high":0.14779,"low":0.14763,"close":0.14779,"volume":0.09600000083446503},{"timestamp":1742413260000,"open":0.14793,"high":0.14809,"low":0.14793,"close":0.14809,"volume":0.09600000083446503},{"timestamp":1742413440000,"open":0.14796,"high":0.14798,"low":0.14796,"close":0.14798,"volume":0.09600000083446503},{"timestamp":1742413500000,"open":0.14813,"high":0.14813,"low":0.14813,"close":0.14813,"volume":0.04800000041723251},{"timestamp":1742413560000,"open":0.14803,"high":0.14803,"low":0.14803,"close":0.14803,"volume":0.04800000041723251},{"timestamp":1742413620000,"open":0.14803,"high":0.14803,"low":0.14803,"close":0.14803,"volume":0.04800000041723251},{"timestamp":1742413680000,"open":0.14804,"high":0.14804,"low":0.14804,"close":0.14804,"volume":0.04800000041723251},{"timestamp":1742413740000,"open":0.14815,"high":0.14815,"low":0.14792,"close":0.14792,"volume":0.14399999380111694},{"timestamp":1742413860000,"open":0.14768,"high":0.14768,"low":0.14768,"close":0.14768,"volume":0.04800000041723251},{"timestamp":1742413920000,"open":0.14783,"high":0.14783,"low":0.14769,"close":0.14769,"volume":0.14399999380111694},{"timestamp":1742413980000,"open":0.14785,"high":0.14785,"low":0.14785,"close":0.14785,"volume":0.04800000041723251},{"timestamp":1742414100000,"open":0.14772,"high":0.14772,"low":0.14772,"close":0.14772,"volume":0.04800000041723251},{"timestamp":1742414160000,"open":0.14787,"high":0.14787,"low":0.14785,"close":0.14785,"volume":0.09600000083446503},{"timestamp":1742414340000,"open":0.14798,"high":0.14798,"low":0.14798,"close":0.14798,"volume":0.04800000041723251},{"timestamp":1742414400000,"open":0.14815,"high":0.14815,"low":0.14815,"close":0.14815,"volume":0.04800000041723251},{"timestamp":1742414460000,"open":0.14801,"high":0.14801,"low":0.14801,"close":0.14801,"volume":0.04800000041723251},{"timestamp":1742414580000,"open":0.14784,"high":0.14821,"low":0.14781,"close":0.14821,"volume":0.19200000166893005},{"timestamp":1742414640000,"open":0.14816,"high":0.14816,"low":0.14816,"close":0.14816,"volume":0.04800000041723251},{"timestamp":1742414700000,"open":0.14828,"high":0.14848,"low":0.14828,"close":0.14848,"volume":0.14399999380111694},{"timestamp":1742414760000,"open":0.14849,"high":0.14849,"low":0.14849,"close":0.14849,"volume":0.09600000083446503},{"timestamp":1742415060000,"open":0.14813,"high":0.14813,"low":0.14813,"close":0.14813,"volume":0.04800000041723251},{"timestamp":1742415120000,"open":0.14802,"high":0.14802,"low":0.14802,"close":0.14802,"volume":0.04800000041723251},{"timestamp":1742415180000,"open":0.14794,"high":0.14803,"low":0.14794,"close":0.14803,"volume":0.09600000083446503},{"timestamp":1742415360000,"open":0.14815,"high":0.14835,"low":0.14815,"close":0.14835,"volume":0.19200000166893005},{"timestamp":1742415480000,"open":0.14843,"high":0.14843,"low":0.14843,"close":0.14843,"volume":0.04800000041723251},{"timestamp":1742415540000,"open":0.14833,"high":0.14833,"low":0.14833,"close":0.14833,"volume":0.04800000041723251},{"timestamp":1742415660000,"open":0.14809,"high":0.14809,"low":0.14809,"close":0.14809,"volume":0.04800000041723251},{"timestamp":1742415900000,"open":0.14803,"high":0.14803,"low":0.14803,"close":0.14803,"volume":0.04800000041723251},{"timestamp":1742416020000,"open":0.14801,"high":0.14801,"low":0.14801,"close":0.14801,"volume":0.04800000041723251},{"timestamp":1742416080000,"open":0.14819,"high":0.14833,"low":0.14819,"close":0.14833,"volume":0.19200000166893005},{"timestamp":1742416140000,"open":0.14832,"high":0.14832,"low":0.14832,"close":0.14832,"volume":0.04800000041723251},{"timestamp":1742416440000,"open":0.14761,"high":0.14761,"low":0.14761,"close":0.14761,"volume":0.04800000041723251},{"timestamp":1742416500000,"open":0.14772,"high":0.14772,"low":0.14772,"close":0.14772,"volume":0.04800000041723251},{"timestamp":1742416560000,"open":0.14772,"high":0.14772,"low":0.14772,"close":0.14772,"volume":0.04800000041723251},{"timestamp":1742416620000,"open":0.1477,"high":0.1477,"low":0.1477,"close":0.1477,"volume":0.04800000041723251},{"timestamp":1742416920000,"open":0.1472,"high":0.1472,"low":0.1472,"close":0.1472,"volume":0.04800000041723251},{"timestamp":1742416980000,"open":0.14721,"high":0.14731,"low":0.14721,"close":0.14731,"volume":0.09600000083446503},{"timestamp":1742417160000,"open":0.14731,"high":0.14731,"low":0.14731,"close":0.14731,"volume":0.04800000041723251},{"timestamp":1742417220000,"open":0.14728,"high":0.14728,"low":0.14728,"close":0.14728,"volume":0.04800000041723251},{"timestamp":1742417340000,"open":0.14704,"high":0.14704,"low":0.14704,"close":0.14704,"volume":0.09600000083446503},{"timestamp":1742417580000,"open":0.1468,"high":0.1468,"low":0.1468,"close":0.1468,"volume":0.04800000041723251},{"timestamp":1742417700000,"open":0.14677,"high":0.14677,"low":0.14677,"close":0.14677,"volume":0.04800000041723251},{"timestamp":1742417820000,"open":0.1468,"high":0.14691,"low":0.1468,"close":0.14691,"volume":0.09600000083446503},{"timestamp":1742417880000,"open":0.14697,"high":0.14697,"low":0.14697,"close":0.14697,"volume":0.04800000041723251},{"timestamp":1742417940000,"open":0.14712,"high":0.14712,"low":0.14712,"close":0.14712,"volume":0.04800000041723251},{"timestamp":1742418000000,"open":0.14718,"high":0.14734,"low":0.14718,"close":0.14734,"volume":0.09600000083446503},{"timestamp":1742418060000,"open":0.14749,"high":0.14749,"low":0.14749,"close":0.14749,"volume":0.09600000083446503},{"timestamp":1742418180000,"open":0.1473,"high":0.1473,"low":0.1472,"close":0.1472,"volume":0.09600000083446503},{"timestamp":1742418420000,"open":0.14685,"high":0.14685,"low":0.14685,"close":0.14685,"volume":0.04800000041723251},{"timestamp":1742418480000,"open":0.14693,"high":0.14709,"low":0.14693,"close":0.14709,"volume":0.09600000083446503},{"timestamp":1742418540000,"open":0.14704,"high":0.14719,"low":0.14704,"close":0.14719,"volume":0.09600000083446503},{"timestamp":1742418780000,"open":0.14694,"high":0.14713,"low":0.14694,"close":0.14712,"volume":0.14399999380111694},{"timestamp":1742419260000,"open":0.14718,"high":0.14718,"low":0.14718,"close":0.14718,"volume":0.04800000041723251},{"timestamp":1742419500000,"open":0.14695,"high":0.14695,"low":0.14695,"close":0.14695,"volume":0.04800000041723251},{"timestamp":1742419740000,"open":0.14698,"high":0.14698,"low":0.14698,"close":0.14698,"volume":0.04800000041723251},{"timestamp":1742419980000,"open":0.14697,"high":0.14716,"low":0.14697,"close":0.14716,"volume":0.09600000083446503},{"timestamp":1742420100000,"open":0.14724,"high":0.14724,"low":0.14724,"close":0.14724,"volume":0.04800000041723251},{"timestamp":1742420220000,"open":0.14713,"high":0.14713,"low":0.14713,"close":0.14713,"volume":0.04800000041723251},{"timestamp":1742420340000,"open":0.14712,"high":0.14712,"low":0.14712,"close":0.14712,"volume":0.04800000041723251},{"timestamp":1742420460000,"open":0.14694,"high":0.14694,"low":0.14694,"close":0.14694,"volume":0.09600000083446503},{"timestamp":1742420520000,"open":0.14693,"high":0.14693,"low":0.14693,"close":0.14693,"volume":0.04800000041723251},{"timestamp":1742420640000,"open":0.14684,"high":0.14684,"low":0.14684,"close":0.14684,"volume":0.04800000041723251},{"timestamp":1742420940000,"open":0.14686,"high":0.14686,"low":0.14686,"close":0.14686,"volume":0.04800000041723251},{"timestamp":1742421120000,"open":0.14686,"high":0.14686,"low":0.14686,"close":0.14686,"volume":0.04800000041723251},{"timestamp":1742421180000,"open":0.14685,"high":0.14685,"low":0.14685,"close":0.14685,"volume":0.04800000041723251},{"timestamp":1742421300000,"open":0.14702,"high":0.14702,"low":0.147,"close":0.147,"volume":0.09600000083446503},{"timestamp":1742421480000,"open":0.14693,"high":0.14693,"low":0.14693,"close":0.14693,"volume":0.04800000041723251},{"timestamp":1742421600000,"open":0.14687,"high":0.14687,"low":0.14687,"close":0.14687,"volume":0.04800000041723251},{"timestamp":1742421660000,"open":0.14702,"high":0.14702,"low":0.14702,"close":0.14702,"volume":0.04800000041723251},{"timestamp":1742421720000,"open":0.14734,"high":0.14734,"low":0.14724,"close":0.14724,"volume":0.09600000083446503},{"timestamp":1742422080000,"open":0.14704,"high":0.14704,"low":0.14704,"close":0.14704,"volume":0.04800000041723251},{"timestamp":1742422200000,"open":0.14703,"high":0.14706,"low":0.14703,"close":0.14706,"volume":0.09600000083446503},{"timestamp":1742422260000,"open":0.14727,"high":0.14727,"low":0.14727,"close":0.14727,"volume":0.04800000041723251},{"timestamp":1742422440000,"open":0.14714,"high":0.14714,"low":0.14714,"close":0.14714,"volume":0.04800000041723251},{"timestamp":1742422500000,"open":0.14708,"high":0.14708,"low":0.14708,"close":0.14708,"volume":0.09600000083446503},{"timestamp":1742422740000,"open":0.14685,"high":0.14685,"low":0.14685,"close":0.14685,"volume":0.04800000041723251},{"timestamp":1742422800000,"open":0.14704,"high":0.1471,"low":0.14703,"close":0.14708,"volume":0.19200000166893005},{"timestamp":1742422920000,"open":0.14684,"high":0.14684,"low":0.14684,"close":0.14684,"volume":0.04800000041723251},{"timestamp":1742422980000,"open":0.14675,"high":0.14675,"low":0.14675,"close":0.14675,"volume":0.04800000041723251},{"timestamp":1742423040000,"open":0.14676,"high":0.14676,"low":0.14676,"close":0.14676,"volume":0.04800000041723251},{"timestamp":1742423100000,"open":0.14692,"high":0.14692,"low":0.14692,"close":0.14692,"volume":0.04800000041723251},{"timestamp":1742423520000,"open":0.14688,"high":0.14695,"low":0.14688,"close":0.14695,"volume":0.09600000083446503},{"timestamp":1742423580000,"open":0.14735,"high":0.14745,"low":0.14735,"close":0.14745,"volume":0.09600000083446503},{"timestamp":1742423640000,"open":0.14739,"high":0.14739,"low":0.14739,"close":0.14739,"volume":0.04800000041723251},{"timestamp":1742423760000,"open":0.14747,"high":0.14757,"low":0.14747,"close":0.14757,"volume":0.09600000083446503},{"timestamp":1742424060000,"open":0.14774,"high":0.14774,"low":0.14774,"close":0.14774,"volume":0.04800000041723251},{"timestamp":1742424120000,"open":0.14777,"high":0.14777,"low":0.14777,"close":0.14777,"volume":0.04800000041723251},{"timestamp":1742424180000,"open":0.14802,"high":0.14802,"low":0.14802,"close":0.14802,"volume":0.04800000041723251},{"timestamp":1742424240000,"open":0.1482,"high":0.14833,"low":0.14815,"close":0.14833,"volume":0.14399999380111694},{"timestamp":1742424300000,"open":0.1483,"high":0.1483,"low":0.1483,"close":0.1483,"volume":0.04800000041723251},{"timestamp":1742424420000,"open":0.14807,"high":0.14807,"low":0.14807,"close":0.14807,"volume":0.04800000041723251},{"timestamp":1742424480000,"open":0.14811,"high":0.14811,"low":0.14811,"close":0.14811,"volume":0.04800000041723251},{"timestamp":1742424720000,"open":0.14813,"high":0.14813,"low":0.14813,"close":0.14813,"volume":0.04800000041723251},{"timestamp":1742424840000,"open":0.14799,"high":0.14799,"low":0.14799,"close":0.14799,"volume":0.04800000041723251},{"timestamp":1742424960000,"open":0.14773,"high":0.14773,"low":0.14773,"close":0.14773,"volume":0.04800000041723251},{"timestamp":1742425020000,"open":0.14772,"high":0.14772,"low":0.14772,"close":0.14772,"volume":0.04800000041723251},{"timestamp":1742425200000,"open":0.14774,"high":0.14784,"low":0.14774,"close":0.14784,"volume":0.14399999380111694},{"timestamp":1742425260000,"open":0.14785,"high":0.14785,"low":0.14779,"close":0.14779,"volume":0.23999999463558197},{"timestamp":1742425320000,"open":0.14792,"high":0.14792,"low":0.14792,"close":0.14792,"volume":0.04800000041723251},{"timestamp":1742425440000,"open":0.14753,"high":0.14771,"low":0.14753,"close":0.14771,"volume":0.09600000083446503},{"timestamp":1742425620000,"open":0.14743,"high":0.14743,"low":0.14743,"close":0.14743,"volume":0.04800000041723251},{"timestamp":1742425920000,"open":0.14704,"high":0.14704,"low":0.14704,"close":0.14704,"volume":0.04800000041723251},{"timestamp":1742425980000,"open":0.14704,"high":0.14704,"low":0.14704,"close":0.14704,"volume":0.04800000041723251},{"timestamp":1742426220000,"open":0.14694,"high":0.14694,"low":0.14694,"close":0.14694,"volume":0.04800000041723251},{"timestamp":1742426340000,"open":0.14705,"high":0.14705,"low":0.14705,"close":0.14705,"volume":0.04800000041723251},{"timestamp":1742426400000,"open":0.14722,"high":0.14753,"low":0.14722,"close":0.14753,"volume":0.14399999380111694},{"timestamp":1742426460000,"open":0.14757,"high":0.14757,"low":0.14756,"close":0.14756,"volume":0.09600000083446503},{"timestamp":1742426580000,"open":0.14726,"high":0.14726,"low":0.14725,"close":0.14725,"volume":0.09600000083446503},{"timestamp":1742426700000,"open":0.14734,"high":0.14734,"low":0.14734,"close":0.14734,"volume":0.04800000041723251},{"timestamp":1742426760000,"open":0.14741,"high":0.1476,"low":0.14741,"close":0.1476,"volume":0.14399999380111694},{"timestamp":1742426820000,"open":0.14759,"high":0.14759,"low":0.14759,"close":0.14759,"volume":0.04800000041723251},{"timestamp":1742426880000,"open":0.14768,"high":0.14783,"low":0.14768,"close":0.14783,"volume":0.09600000083446503},{"timestamp":1742427000000,"open":0.14776,"high":0.14776,"low":0.14776,"close":0.14776,"volume":0.04800000041723251},{"timestamp":1742427120000,"open":0.14757,"high":0.14757,"low":0.14757,"close":0.14757,"volume":0.09600000083446503},{"timestamp":1742427360000,"open":0.14734,"high":0.14734,"low":0.14734,"close":0.14734,"volume":0.04800000041723251},{"timestamp":1742427480000,"open":0.14771,"high":0.14776,"low":0.14757,"close":0.14776,"volume":0.19200000166893005},{"timestamp":1742427600000,"open":0.14773,"high":0.14773,"low":0.14745,"close":0.14745,"volume":0.14399999380111694},{"timestamp":1742427660000,"open":0.14745,"high":0.14768,"low":0.14745,"close":0.14768,"volume":0.09600000083446503},{"timestamp":1742427720000,"open":0.1478,"high":0.14782,"low":0.1478,"close":0.14782,"volume":0.09600000083446503},{"timestamp":1742427780000,"open":0.14795,"high":0.14795,"low":0.14788,"close":0.14788,"volume":0.09600000083446503},{"timestamp":1742427960000,"open":0.14766,"high":0.14766,"low":0.14766,"close":0.14766,"volume":0.04800000041723251},{"timestamp":1742428080000,"open":0.14777,"high":0.14777,"low":0.14777,"close":0.14777,"volume":0.04800000041723251},{"timestamp":1742428140000,"open":0.14765,"high":0.14766,"low":0.14765,"close":0.14766,"volume":0.09600000083446503},{"timestamp":1742428380000,"open":0.14782,"high":0.14784,"low":0.14766,"close":0.14784,"volume":0.14399999380111694},{"timestamp":1742428740000,"open":0.14757,"high":0.14757,"low":0.14757,"close":0.14757,"volume":0.04800000041723251}]