[{"timestamp":1742342400000,"open":0.34742,"high":0.34756,"low":0.34736,"close":0.34747,"volume":462.2699890136719},{"timestamp":1742342460000,"open":0.34747,"high":0.34748,"low":0.34732,"close":0.34736,"volume":1419.010009765625},{"timestamp":1742342520000,"open":0.34743,"high":0.34753,"low":0.34734,"close":0.34739,"volume":1446},{"timestamp":1742342580000,"open":0.34738,"high":0.34746,"low":0.34712,"close":0.34737,"volume":1138.93994140625},{"timestamp":1742342640000,"open":0.34734,"high":0.34747,"low":0.34712,"close":0.34743,"volume":1537.4100341796875},{"timestamp":1742342700000,"open":0.34742,"high":0.34762,"low":0.34713,"close":0.34748,"volume":2242.75},{"timestamp":1742342760000,"open":0.3475,"high":0.34765,"low":0.34737,"close":0.3474,"volume":3677.889892578125},{"timestamp":1742342820000,"open":0.3474,"high":0.34766,"low":0.34734,"close":0.34764,"volume":3355.93994140625},{"timestamp":1742342880000,"open":0.34761,"high":0.34762,"low":0.34735,"close":0.34753,"volume":1602.7099609375},{"timestamp":1742342940000,"open":0.34749,"high":0.34764,"low":0.3473,"close":0.34747,"volume":2389.510009765625},{"timestamp":1742343000000,"open":0.34748,"high":0.34764,"low":0.34732,"close":0.34755,"volume":1945.1199951171875},{"timestamp":1742343060000,"open":0.3475,"high":0.34757,"low":0.34733,"close":0.34757,"volume":2111.300048828125},{"timestamp":1742343120000,"open":0.3476,"high":0.34763,"low":0.3474,"close":0.34747,"volume":3015.139892578125},{"timestamp":1742343180000,"open":0.34747,"high":0.34763,"low":0.34745,"close":0.34753,"volume":1922.25},{"timestamp":1742343240000,"open":0.34753,"high":0.34764,"low":0.34742,"close":0.3476,"volume":2497.8798828125},{"timestamp":1742343300000,"open":0.34761,"high":0.34763,"low":0.34738,"close":0.3476,"volume":2143.580078125},{"timestamp":1742343360000,"open":0.34756,"high":0.34762,"low":0.34743,"close":0.34761,"volume":2214.719970703125},{"timestamp":1742343420000,"open":0.34763,"high":0.34765,"low":0.34743,"close":0.34745,"volume":2302.949951171875},{"timestamp":1742343480000,"open":0.34762,"high":0.34768,"low":0.34747,"close":0.34767,"volume":2561.300048828125},{"timestamp":1742343540000,"open":0.34766,"high":0.34769,"low":0.34748,"close":0.34757,"volume":2468.64990234375},{"timestamp":1742343600000,"open":0.34765,"high":0.34769,"low":0.34749,"close":0.34756,"volume":2248.1201171875},{"timestamp":1742343660000,"open":0.34754,"high":0.34772,"low":0.34751,"close":0.34763,"volume":2982.830078125},{"timestamp":1742343720000,"open":0.34769,"high":0.34772,"low":0.34751,"close":0.34769,"volume":2220.840087890625},{"timestamp":1742343780000,"open":0.34765,"high":0.34774,"low":0.34757,"close":0.34761,"volume":1766.8399658203125},{"timestamp":1742343840000,"open":0.34762,"high":0.34775,"low":0.34761,"close":0.34773,"volume":794.77001953125},{"timestamp":1742343900000,"open":0.34774,"high":0.34775,"low":0.34763,"close":0.34772,"volume":639.4099731445312},{"timestamp":1742343960000,"open":0.34773,"high":0.34774,"low":0.3477,"close":0.34771,"volume":364.4800109863281},{"timestamp":1742344020000,"open":0.34773,"high":0.34775,"low":0.34764,"close":0.34772,"volume":718.260009765625},{"timestamp":1742344080000,"open":0.34771,"high":0.34776,"low":0.3477,"close":0.34774,"volume":153.77999877929688},{"timestamp":1742344140000,"open":0.34776,"high":0.34776,"low":0.34768,"close":0.34771,"volume":480.239990234375},{"timestamp":1742344200000,"open":0.34772,"high":0.34775,"low":0.3477,"close":0.34772,"volume":1045.4000244140625},{"timestamp":1742344260000,"open":0.34775,"high":0.34776,"low":0.34769,"close":0.34769,"volume":418.0899963378906},{"timestamp":1742344320000,"open":0.34769,"high":0.34777,"low":0.34764,"close":0.34768,"volume":875.0499877929688},{"timestamp":1742344380000,"open":0.34771,"high":0.34772,"low":0.34761,"close":0.34768,"volume":1516.550048828125},{"timestamp":1742344440000,"open":0.34766,"high":0.34769,"low":0.34762,"close":0.34767,"volume":1659.989990234375},{"timestamp":1742344500000,"open":0.34768,"high":0.34775,"low":0.34762,"close":0.34769,"volume":1575.219970703125},{"timestamp":1742344560000,"open":0.34769,"high":0.34774,"low":0.34764,"close":0.34769,"volume":754.8499755859375},{"timestamp":1742344620000,"open":0.34771,"high":0.34771,"low":0.34758,"close":0.34764,"volume":696.6900024414062},{"timestamp":1742344680000,"open":0.34764,"high":0.34769,"low":0.34761,"close":0.34762,"volume":1516.43994140625},{"timestamp":1742344740000,"open":0.34764,"high":0.34765,"low":0.34762,"close":0.34765,"volume":1559.9300537109375},{"timestamp":1742344800000,"open":0.34763,"high":0.34767,"low":0.34755,"close":0.34763,"volume":1704.77001953125},{"timestamp":1742344860000,"open":0.34762,"high":0.34768,"low":0.34759,"close":0.34765,"volume":2050.31005859375},{"timestamp":1742344920000,"open":0.34765,"high":0.34766,"low":0.34765,"close":0.34766,"volume":1068.8800048828125},{"timestamp":1742344980000,"open":0.34765,"high":0.34765,"low":0.34759,"close":0.3476,"volume":670.7000122070312},{"timestamp":1742345040000,"open":0.34761,"high":0.34763,"low":0.34759,"close":0.34763,"volume":579.0700073242188},{"timestamp":1742345100000,"open":0.34763,"high":0.34767,"low":0.34754,"close":0.34755,"volume":2268.199951171875},{"timestamp":1742345160000,"open":0.34755,"high":0.34757,"low":0.34752,"close":0.34753,"volume":1092.1199951171875},{"timestamp":1742345220000,"open":0.34753,"high":0.34755,"low":0.34749,"close":0.34749,"volume":1862.0400390625},{"timestamp":1742345280000,"open":0.34752,"high":0.34755,"low":0.34744,"close":0.34746,"volume":1435.7099609375},{"timestamp":1742345340000,"open":0.34748,"high":0.34748,"low":0.34742,"close":0.34748,"volume":1321.6099853515625},{"timestamp":1742345400000,"open":0.34746,"high":0.34748,"low":0.34742,"close":0.34743,"volume":1356.7900390625},{"timestamp":1742345460000,"open":0.34745,"high":0.3475,"low":0.34742,"close":0.34742,"volume":2551.56005859375},{"timestamp":1742345520000,"open":0.34744,"high":0.34746,"low":0.34735,"close":0.34741,"volume":2441.199951171875},{"timestamp":1742345580000,"open":0.3474,"high":0.34746,"low":0.34728,"close":0.34731,"volume":2890.340087890625},{"timestamp":1742345640000,"open":0.34733,"high":0.34741,"low":0.34732,"close":0.3474,"volume":977.7000122070312},{"timestamp":1742345700000,"open":0.34744,"high":0.34751,"low":0.3474,"close":0.34749,"volume":1045.6600341796875},{"timestamp":1742345760000,"open":0.34749,"high":0.34752,"low":0.34747,"close":0.34751,"volume":927.489990234375},{"timestamp":1742345820000,"open":0.3475,"high":0.34752,"low":0.34744,"close":0.34746,"volume":1818.8800048828125},{"timestamp":1742345880000,"open":0.34746,"high":0.3475,"low":0.34745,"close":0.34746,"volume":1118.7900390625},{"timestamp":1742345940000,"open":0.34747,"high":0.34748,"low":0.3473,"close":0.3473,"volume":1897.8299560546875},{"timestamp":1742346000000,"open":0.34731,"high":0.34733,"low":0.34723,"close":0.34726,"volume":1445.6300048828125},{"timestamp":1742346060000,"open":0.34724,"high":0.34734,"low":0.3472,"close":0.34729,"volume":1469.0899658203125},{"timestamp":1742346120000,"open":0.34727,"high":0.34732,"low":0.34719,"close":0.34723,"volume":1331.9000244140625},{"timestamp":1742346180000,"open":0.34723,"high":0.34735,"low":0.34723,"close":0.34732,"volume":728.0999755859375},{"timestamp":1742346240000,"open":0.34733,"high":0.34734,"low":0.34731,"close":0.34733,"volume":239.6300048828125},{"timestamp":1742346300000,"open":0.34732,"high":0.34734,"low":0.34732,"close":0.34734,"volume":159.75},{"timestamp":1742346360000,"open":0.34733,"high":0.34747,"low":0.34733,"close":0.34739,"volume":1160.6800537109375},{"timestamp":1742346420000,"open":0.34739,"high":0.3474,"low":0.34735,"close":0.34739,"volume":679.52001953125},{"timestamp":1742346480000,"open":0.34735,"high":0.34739,"low":0.34735,"close":0.34738,"volume":793},{"timestamp":1742346540000,"open":0.34739,"high":0.34748,"low":0.34737,"close":0.34744,"volume":1481.9300537109375},{"timestamp":1742346600000,"open":0.34744,"high":0.34746,"low":0.34739,"close":0.34741,"volume":282.7900085449219},{"timestamp":1742346660000,"open":0.34741,"high":0.34741,"low":0.34734,"close":0.34735,"volume":504.79998779296875},{"timestamp":1742346720000,"open":0.34735,"high":0.34735,"low":0.34726,"close":0.34727,"volume":1373.199951171875},{"timestamp":1742346780000,"open":0.34727,"high":0.34731,"low":0.34724,"close":0.34731,"volume":4468.3701171875},{"timestamp":1742346840000,"open":0.34731,"high":0.34733,"low":0.34724,"close":0.34727,"volume":2743.75},{"timestamp":1742346900000,"open":0.34727,"high":0.34733,"low":0.34724,"close":0.3473,"volume":3526.3701171875},{"timestamp":1742346960000,"open":0.34729,"high":0.34734,"low":0.34726,"close":0.34732,"volume":2834.35009765625},{"timestamp":1742347020000,"open":0.34732,"high":0.34733,"low":0.34727,"close":0.34728,"volume":1817.4100341796875},{"timestamp":1742347080000,"open":0.34727,"high":0.34733,"low":0.34727,"close":0.34731,"volume":3217.699951171875},{"timestamp":1742347140000,"open":0.3473,"high":0.34732,"low":0.34727,"close":0.3473,"volume":1729.52001953125},{"timestamp":1742347200000,"open":0.34729,"high":0.3473,"low":0.34726,"close":0.34726,"volume":1091.3900146484375},{"timestamp":1742347260000,"open":0.34726,"high":0.3473,"low":0.34725,"close":0.34727,"volume":849.0700073242188},{"timestamp":1742347320000,"open":0.34728,"high":0.34731,"low":0.34727,"close":0.34728,"volume":1149.010009765625},{"timestamp":1742347380000,"open":0.34726,"high":0.34729,"low":0.34726,"close":0.34727,"volume":350.7900085449219},{"timestamp":1742347440000,"open":0.34727,"high":0.34728,"low":0.34724,"close":0.34726,"volume":596.1900024414062},{"timestamp":1742347500000,"open":0.34725,"high":0.34729,"low":0.34725,"close":0.34728,"volume":308.07000732421875},{"timestamp":1742347560000,"open":0.34729,"high":0.3473,"low":0.34725,"close":0.34726,"volume":472.5299987792969},{"timestamp":1742347620000,"open":0.34726,"high":0.34731,"low":0.34726,"close":0.3473,"volume":492.7300109863281},{"timestamp":1742347680000,"open":0.3473,"high":0.34732,"low":0.34729,"close":0.3473,"volume":422.1700134277344},{"timestamp":1742347740000,"open":0.3473,"high":0.34731,"low":0.34728,"close":0.34729,"volume":707.4199829101562},{"timestamp":1742347800000,"open":0.3473,"high":0.34731,"low":0.34727,"close":0.34728,"volume":1941.9100341796875},{"timestamp":1742347860000,"open":0.34727,"high":0.3473,"low":0.34723,"close":0.34723,"volume":1856.3299560546875},{"timestamp":1742347920000,"open":0.34724,"high":0.34728,"low":0.34723,"close":0.34725,"volume":1237.8499755859375},{"timestamp":1742347980000,"open":0.34727,"high":0.34729,"low":0.34723,"close":0.34728,"volume":2018.489990234375},{"timestamp":1742348040000,"open":0.34729,"high":0.3473,"low":0.34724,"close":0.34728,"volume":1630.8499755859375},{"timestamp":1742348100000,"open":0.34726,"high":0.3473,"low":0.34724,"close":0.34727,"volume":1998.550048828125},{"timestamp":1742348160000,"open":0.34726,"high":0.34731,"low":0.34722,"close":0.34726,"volume":2216.8798828125},{"timestamp":1742348220000,"open":0.34726,"high":0.34729,"low":0.34723,"close":0.34727,"volume":1539.3900146484375},{"timestamp":1742348280000,"open":0.34727,"high":0.34731,"low":0.34724,"close":0.34728,"volume":1982.81005859375},{"timestamp":1742348340000,"open":0.34726,"high":0.34728,"low":0.34722,"close":0.34724,"volume":2934.389892578125},{"timestamp":1742348400000,"open":0.34725,"high":0.34727,"low":0.34723,"close":0.34725,"volume":2561.590087890625},{"timestamp":1742348460000,"open":0.34726,"high":0.34728,"low":0.34724,"close":0.34727,"volume":1577.4599609375},{"timestamp":1742348520000,"open":0.34729,"high":0.34729,"low":0.34724,"close":0.34727,"volume":1270.8499755859375},{"timestamp":1742348580000,"open":0.34725,"high":0.3473,"low":0.34724,"close":0.34727,"volume":3768.080078125},{"timestamp":1742348640000,"open":0.34728,"high":0.34732,"low":0.34726,"close":0.3473,"volume":2478.68994140625},{"timestamp":1742348700000,"open":0.3473,"high":0.34734,"low":0.34728,"close":0.34734,"volume":3407.139892578125},{"timestamp":1742348760000,"open":0.34733,"high":0.34736,"low":0.3473,"close":0.34732,"volume":1150.1300048828125},{"timestamp":1742348820000,"open":0.34734,"high":0.34735,"low":0.3473,"close":0.3473,"volume":992.72998046875},{"timestamp":1742348880000,"open":0.34729,"high":0.3473,"low":0.34726,"close":0.34729,"volume":3326.860107421875},{"timestamp":1742348940000,"open":0.3473,"high":0.34731,"low":0.34728,"close":0.3473,"volume":921.4000244140625},{"timestamp":1742349000000,"open":0.3473,"high":0.3473,"low":0.34724,"close":0.34725,"volume":2487.419921875},{"timestamp":1742349060000,"open":0.34726,"high":0.34728,"low":0.34724,"close":0.34726,"volume":3550.3798828125},{"timestamp":1742349120000,"open":0.34726,"high":0.34729,"low":0.34724,"close":0.34728,"volume":1623.719970703125},{"timestamp":1742349180000,"open":0.34728,"high":0.3473,"low":0.34726,"close":0.34728,"volume":1351.719970703125},{"timestamp":1742349240000,"open":0.34728,"high":0.34729,"low":0.34726,"close":0.34728,"volume":2542.14990234375},{"timestamp":1742349300000,"open":0.34729,"high":0.34732,"low":0.34728,"close":0.34729,"volume":503.3999938964844},{"timestamp":1742349360000,"open":0.34729,"high":0.34732,"low":0.34729,"close":0.34731,"volume":763.5900268554688},{"timestamp":1742349420000,"open":0.34733,"high":0.34733,"low":0.34727,"close":0.34731,"volume":566.260009765625},{"timestamp":1742349480000,"open":0.34731,"high":0.34733,"low":0.34729,"close":0.3473,"volume":811.6699829101562},{"timestamp":1742349540000,"open":0.34729,"high":0.3474,"low":0.34729,"close":0.34739,"volume":555.530029296875},{"timestamp":1742349600000,"open":0.34739,"high":0.34741,"low":0.34738,"close":0.34741,"volume":452.1700134277344},{"timestamp":1742349660000,"open":0.34744,"high":0.34744,"low":0.34741,"close":0.34742,"volume":376.4100036621094},{"timestamp":1742349720000,"open":0.34742,"high":0.34744,"low":0.34738,"close":0.3474,"volume":656.0599975585938},{"timestamp":1742349780000,"open":0.3474,"high":0.34742,"low":0.34735,"close":0.34738,"volume":444.989990234375},{"timestamp":1742349840000,"open":0.34738,"high":0.34741,"low":0.34738,"close":0.34739,"volume":336.6000061035156},{"timestamp":1742349900000,"open":0.34739,"high":0.34742,"low":0.34736,"close":0.34742,"volume":707.4199829101562},{"timestamp":1742349960000,"open":0.3474,"high":0.34741,"low":0.34737,"close":0.3474,"volume":559.0900268554688},{"timestamp":1742350020000,"open":0.34739,"high":0.34745,"low":0.34739,"close":0.34741,"volume":829.8400268554688},{"timestamp":1742350080000,"open":0.34742,"high":0.34746,"low":0.34741,"close":0.34744,"volume":781.0499877929688},{"timestamp":1742350140000,"open":0.34743,"high":0.34748,"low":0.34743,"close":0.34745,"volume":627.1199951171875},{"timestamp":1742350200000,"open":0.34746,"high":0.34747,"low":0.34744,"close":0.34745,"volume":724.0700073242188},{"timestamp":1742350260000,"open":0.34745,"high":0.34747,"low":0.34743,"close":0.34746,"volume":484.6300048828125},{"timestamp":1742350320000,"open":0.34744,"high":0.3475,"low":0.34744,"close":0.34747,"volume":989.1699829101562},{"timestamp":1742350380000,"open":0.34746,"high":0.34754,"low":0.34746,"close":0.34752,"volume":872.3300170898438},{"timestamp":1742350440000,"open":0.34754,"high":0.34754,"low":0.34753,"close":0.34754,"volume":182.4199981689453},{"timestamp":1742350500000,"open":0.34753,"high":0.34756,"low":0.34752,"close":0.34755,"volume":779.6099853515625},{"timestamp":1742350560000,"open":0.34756,"high":0.34758,"low":0.34755,"close":0.34757,"volume":695.47998046875},{"timestamp":1742350620000,"open":0.34756,"high":0.34761,"low":0.34756,"close":0.34759,"volume":473.1199951171875},{"timestamp":1742350680000,"open":0.3476,"high":0.34763,"low":0.34759,"close":0.34761,"volume":342},{"timestamp":1742350740000,"open":0.3476,"high":0.34762,"low":0.34759,"close":0.3476,"volume":286.4200134277344},{"timestamp":1742350800000,"open":0.3476,"high":0.34762,"low":0.34759,"close":0.34759,"volume":240.82000732421875},{"timestamp":1742350860000,"open":0.34761,"high":0.34766,"low":0.34759,"close":0.34765,"volume":522.1400146484375},{"timestamp":1742350920000,"open":0.34764,"high":0.34766,"low":0.34762,"close":0.34764,"volume":324.8999938964844},{"timestamp":1742350980000,"open":0.34763,"high":0.34766,"low":0.34763,"close":0.34764,"volume":513},{"timestamp":1742351040000,"open":0.34764,"high":0.34765,"low":0.34761,"close":0.34762,"volume":478.79998779296875},{"timestamp":1742351100000,"open":0.34763,"high":0.34767,"low":0.34758,"close":0.34761,"volume":898.9299926757812},{"timestamp":1742351160000,"open":0.34759,"high":0.34761,"low":0.34758,"close":0.34758,"volume":342},{"timestamp":1742351220000,"open":0.34758,"high":0.34761,"low":0.34758,"close":0.34759,"volume":182.39999389648438},{"timestamp":1742351280000,"open":0.34759,"high":0.34762,"low":0.34758,"close":0.34761,"volume":393.9800109863281},{"timestamp":1742351340000,"open":0.3476,"high":0.3476,"low":0.34756,"close":0.34757,"volume":426.1300048828125},{"timestamp":1742351400000,"open":0.34756,"high":0.34762,"low":0.34756,"close":0.34759,"volume":302.0799865722656},{"timestamp":1742351460000,"open":0.34762,"high":0.34762,"low":0.34759,"close":0.34759,"volume":309.2200012207031},{"timestamp":1742351520000,"open":0.34762,"high":0.34763,"low":0.34759,"close":0.34761,"volume":602.780029296875},{"timestamp":1742351580000,"open":0.3476,"high":0.34766,"low":0.34759,"close":0.34763,"volume":535.7999877929688},{"timestamp":1742351640000,"open":0.34764,"high":0.34765,"low":0.3476,"close":0.34761,"volume":842.1799926757812},{"timestamp":1742351700000,"open":0.3476,"high":0.34762,"low":0.34758,"close":0.3476,"volume":969},{"timestamp":1742351760000,"open":0.34761,"high":0.34767,"low":0.34758,"close":0.34762,"volume":752.4000244140625},{"timestamp":1742351820000,"open":0.34759,"high":0.34768,"low":0.34759,"close":0.34761,"volume":609.9099731445312},{"timestamp":1742351880000,"open":0.34762,"high":0.34764,"low":0.34759,"close":0.34759,"volume":564.2999877929688},{"timestamp":1742351940000,"open":0.34761,"high":0.34765,"low":0.34757,"close":0.34763,"volume":473.1000061035156},{"timestamp":1742352000000,"open":0.34763,"high":0.3477,"low":0.34758,"close":0.34768,"volume":820.8099975585938},{"timestamp":1742352060000,"open":0.34769,"high":0.34771,"low":0.34766,"close":0.34768,"volume":450.2099914550781},{"timestamp":1742352120000,"open":0.34768,"high":0.34768,"low":0.34761,"close":0.34762,"volume":370.489990234375},{"timestamp":1742352180000,"open":0.34762,"high":0.34764,"low":0.34761,"close":0.34761,"volume":193.8000030517578},{"timestamp":1742352240000,"open":0.34761,"high":0.34764,"low":0.3476,"close":0.34761,"volume":136.8000030517578},{"timestamp":1742352300000,"open":0.34761,"high":0.34766,"low":0.3476,"close":0.34762,"volume":490.20001220703125},{"timestamp":1742352360000,"open":0.34763,"high":0.34765,"low":0.34761,"close":0.34762,"volume":421.79998779296875},{"timestamp":1742352420000,"open":0.34761,"high":0.34762,"low":0.3476,"close":0.34762,"volume":199.5},{"timestamp":1742352480000,"open":0.34761,"high":0.34762,"low":0.3476,"close":0.34761,"volume":347.70001220703125},{"timestamp":1742352540000,"open":0.34762,"high":0.34762,"low":0.3476,"close":0.34761,"volume":210.89999389648438},{"timestamp":1742352600000,"open":0.34762,"high":0.34762,"low":0.34759,"close":0.3476,"volume":370.5},{"timestamp":1742352660000,"open":0.34761,"high":0.34762,"low":0.34758,"close":0.3476,"volume":336.29998779296875},{"timestamp":1742352720000,"open":0.34759,"high":0.34762,"low":0.34759,"close":0.34762,"volume":262.20001220703125},{"timestamp":1742352780000,"open":0.34762,"high":0.34763,"low":0.3476,"close":0.34762,"volume":185.25999450683594},{"timestamp":1742352840000,"open":0.34762,"high":0.34763,"low":0.34761,"close":0.34761,"volume":239.39999389648438},{"timestamp":1742352900000,"open":0.3476,"high":0.34763,"low":0.3476,"close":0.34763,"volume":153.89999389648438},{"timestamp":1742352960000,"open":0.34762,"high":0.34765,"low":0.34762,"close":0.34762,"volume":102.5999984741211},{"timestamp":1742353020000,"open":0.34763,"high":0.34764,"low":0.34761,"close":0.34762,"volume":179.5500030517578},{"timestamp":1742353080000,"open":0.34761,"high":0.34764,"low":0.3476,"close":0.34761,"volume":413.25},{"timestamp":1742353140000,"open":0.34763,"high":0.34763,"low":0.34758,"close":0.3476,"volume":196.63999938964844},{"timestamp":1742353200000,"open":0.34759,"high":0.34762,"low":0.34759,"close":0.34761,"volume":228},{"timestamp":1742353260000,"open":0.34763,"high":0.34765,"low":0.3476,"close":0.34761,"volume":421.7099914550781},{"timestamp":1742353320000,"open":0.34762,"high":0.34766,"low":0.3476,"close":0.34762,"volume":319.8800048828125},{"timestamp":1742353380000,"open":0.34763,"high":0.34763,"low":0.34762,"close":0.34762,"volume":62.70000076293945},{"timestamp":1742353440000,"open":0.34763,"high":0.34763,"low":0.34762,"close":0.34762,"volume":125.4000015258789},{"timestamp":1742353500000,"open":0.34762,"high":0.34768,"low":0.34762,"close":0.34763,"volume":279.29998779296875},{"timestamp":1742353560000,"open":0.34763,"high":0.34769,"low":0.34762,"close":0.34763,"volume":263.6300048828125},{"timestamp":1742353620000,"open":0.34764,"high":0.34769,"low":0.34764,"close":0.34768,"volume":273.5799865722656},{"timestamp":1742353680000,"open":0.34766,"high":0.3477,"low":0.34765,"close":0.34769,"volume":307.7099914550781},{"timestamp":1742353740000,"open":0.34769,"high":0.34769,"low":0.34765,"close":0.34767,"volume":380.4599914550781},{"timestamp":1742353800000,"open":0.34767,"high":0.3477,"low":0.34766,"close":0.34768,"volume":427.44000244140625},{"timestamp":1742353860000,"open":0.34769,"high":0.34769,"low":0.34759,"close":0.34766,"volume":406.1199951171875},{"timestamp":1742353920000,"open":0.34763,"high":0.34768,"low":0.34761,"close":0.34762,"volume":341.239990234375},{"timestamp":1742353980000,"open":0.34761,"high":0.34763,"low":0.34761,"close":0.34762,"volume":74.0999984741211},{"timestamp":1742354040000,"open":0.34763,"high":0.34764,"low":0.34759,"close":0.3476,"volume":239.39999389648438},{"timestamp":1742354100000,"open":0.34761,"high":0.34763,"low":0.3476,"close":0.34761,"volume":628.4199829101562},{"timestamp":1742354160000,"open":0.34761,"high":0.34763,"low":0.34758,"close":0.34758,"volume":612.7100219726562},{"timestamp":1742354220000,"open":0.34758,"high":0.34758,"low":0.34749,"close":0.34749,"volume":478.8399963378906},{"timestamp":1742354280000,"open":0.34751,"high":0.34752,"low":0.34749,"close":0.3475,"volume":507.3299865722656},{"timestamp":1742354340000,"open":0.3475,"high":0.34753,"low":0.34749,"close":0.34752,"volume":448.94000244140625},{"timestamp":1742354400000,"open":0.34752,"high":0.34753,"low":0.3475,"close":0.34751,"volume":758.1500244140625},{"timestamp":1742354460000,"open":0.34748,"high":0.34749,"low":0.34743,"close":0.34744,"volume":710.5599975585938},{"timestamp":1742354520000,"open":0.34745,"high":0.34748,"low":0.34744,"close":0.34745,"volume":389.1099853515625},{"timestamp":1742354580000,"open":0.34747,"high":0.34747,"low":0.34742,"close":0.34744,"volume":299.3500061035156},{"timestamp":1742354640000,"open":0.34747,"high":0.34747,"low":0.34742,"close":0.34743,"volume":711.219970703125},{"timestamp":1742354700000,"open":0.34744,"high":0.34745,"low":0.34741,"close":0.34742,"volume":883.8699951171875},{"timestamp":1742354760000,"open":0.34741,"high":0.34743,"low":0.34736,"close":0.34738,"volume":923.6699829101562},{"timestamp":1742354820000,"open":0.34737,"high":0.34741,"low":0.3473,"close":0.34733,"volume":390.239990234375},{"timestamp":1742354880000,"open":0.34733,"high":0.34734,"low":0.34729,"close":0.34731,"volume":354.57000732421875},{"timestamp":1742354940000,"open":0.34731,"high":0.34731,"low":0.34721,"close":0.34727,"volume":1363.5799560546875},{"timestamp":1742355000000,"open":0.34726,"high":0.34729,"low":0.34722,"close":0.34726,"volume":979.9299926757812},{"timestamp":1742355060000,"open":0.34722,"high":0.3473,"low":0.34722,"close":0.34729,"volume":843.010009765625},{"timestamp":1742355120000,"open":0.34729,"high":0.34731,"low":0.34724,"close":0.34727,"volume":924.8800048828125},{"timestamp":1742355180000,"open":0.34728,"high":0.34731,"low":0.34723,"close":0.34726,"volume":1467.8299560546875},{"timestamp":1742355240000,"open":0.34725,"high":0.34727,"low":0.34719,"close":0.34723,"volume":904.2899780273438},{"timestamp":1742355300000,"open":0.34723,"high":0.34729,"low":0.34722,"close":0.34725,"volume":1487.77001953125},{"timestamp":1742355360000,"open":0.34723,"high":0.34729,"low":0.34722,"close":0.34727,"volume":1814.4100341796875},{"timestamp":1742355420000,"open":0.34722,"high":0.34732,"low":0.34722,"close":0.34731,"volume":983.510009765625},{"timestamp":1742355480000,"open":0.3473,"high":0.34732,"low":0.34728,"close":0.3473,"volume":787.3499755859375},{"timestamp":1742355540000,"open":0.34729,"high":0.34735,"low":0.34729,"close":0.34732,"volume":507.7799987792969},{"timestamp":1742355600000,"open":0.34733,"high":0.34736,"low":0.34728,"close":0.34733,"volume":793.030029296875},{"timestamp":1742355660000,"open":0.34732,"high":0.34734,"low":0.34731,"close":0.34733,"volume":410.7699890136719},{"timestamp":1742355720000,"open":0.34732,"high":0.34733,"low":0.34727,"close":0.34731,"volume":564.8200073242188},{"timestamp":1742355780000,"open":0.34731,"high":0.34735,"low":0.34731,"close":0.34731,"volume":490.6400146484375},{"timestamp":1742355840000,"open":0.34731,"high":0.34735,"low":0.34731,"close":0.34733,"volume":462.1099853515625},{"timestamp":1742355900000,"open":0.34733,"high":0.34735,"low":0.34731,"close":0.34733,"volume":473.5299987792969},{"timestamp":1742355960000,"open":0.3473,"high":0.34737,"low":0.3473,"close":0.34734,"volume":815.8699951171875},{"timestamp":1742356020000,"open":0.34735,"high":0.34741,"low":0.34735,"close":0.34739,"volume":630.4000244140625},{"timestamp":1742356080000,"open":0.34739,"high":0.34741,"low":0.34738,"close":0.34741,"volume":176.85000610351562},{"timestamp":1742356140000,"open":0.34739,"high":0.34742,"low":0.34738,"close":0.34738,"volume":228.1999969482422},{"timestamp":1742356200000,"open":0.34739,"high":0.3474,"low":0.34738,"close":0.34739,"volume":74.16000366210938},{"timestamp":1742356260000,"open":0.34739,"high":0.3474,"low":0.34737,"close":0.34739,"volume":775.8599853515625},{"timestamp":1742356320000,"open":0.34738,"high":0.34741,"low":0.34737,"close":0.34739,"volume":616.1300048828125},{"timestamp":1742356380000,"open":0.3474,"high":0.34743,"low":0.34739,"close":0.34739,"volume":500.55999755859375},{"timestamp":1742356440000,"open":0.3474,"high":0.34745,"low":0.34739,"close":0.34744,"volume":772.6699829101562},{"timestamp":1742356500000,"open":0.34744,"high":0.34745,"low":0.34741,"close":0.34745,"volume":478.82000732421875},{"timestamp":1742356560000,"open":0.34743,"high":0.34746,"low":0.3474,"close":0.34743,"volume":924.4199829101562},{"timestamp":1742356620000,"open":0.34744,"high":0.34752,"low":0.34744,"close":0.3475,"volume":648.2000122070312},{"timestamp":1742356680000,"open":0.34749,"high":0.34755,"low":0.34749,"close":0.34751,"volume":641.5999755859375},{"timestamp":1742356740000,"open":0.34752,"high":0.34752,"low":0.34748,"close":0.34749,"volume":838.72998046875},{"timestamp":1742356800000,"open":0.3475,"high":0.34752,"low":0.34748,"close":0.34749,"volume":1168.52001953125},{"timestamp":1742356860000,"open":0.34748,"high":0.34752,"low":0.34745,"close":0.34745,"volume":1121.2900390625},{"timestamp":1742356920000,"open":0.34746,"high":0.34747,"low":0.34743,"close":0.34743,"volume":420.95001220703125},{"timestamp":1742356980000,"open":0.34744,"high":0.34746,"low":0.34738,"close":0.34744,"volume":647.4400024414062},{"timestamp":1742357040000,"open":0.34742,"high":0.34743,"low":0.34738,"close":0.34741,"volume":375.82000732421875},{"timestamp":1742357100000,"open":0.34742,"high":0.34744,"low":0.34741,"close":0.34743,"volume":475.5899963378906},{"timestamp":1742357160000,"open":0.34744,"high":0.34745,"low":0.34743,"close":0.34743,"volume":102.5999984741211},{"timestamp":1742357220000,"open":0.34743,"high":0.34745,"low":0.34741,"close":0.34743,"volume":153.36000061035156},{"timestamp":1742357280000,"open":0.34744,"high":0.34746,"low":0.34741,"close":0.34742,"volume":709.4299926757812},{"timestamp":1742357340000,"open":0.34743,"high":0.34745,"low":0.34741,"close":0.34741,"volume":521.8499755859375},{"timestamp":1742357400000,"open":0.34742,"high":0.34744,"low":0.34739,"close":0.34742,"volume":709.1799926757812},{"timestamp":1742357460000,"open":0.34744,"high":0.34746,"low":0.34738,"close":0.34743,"volume":1756.3499755859375},{"timestamp":1742357520000,"open":0.34742,"high":0.34743,"low":0.34732,"close":0.34733,"volume":748.5800170898438},{"timestamp":1742357580000,"open":0.34735,"high":0.34737,"low":0.34729,"close":0.3473,"volume":373.6199951171875},{"timestamp":1742357640000,"open":0.34731,"high":0.34732,"low":0.34727,"close":0.34732,"volume":443.55999755859375},{"timestamp":1742357700000,"open":0.3473,"high":0.34732,"low":0.34728,"close":0.34732,"volume":353.69000244140625},{"timestamp":1742357760000,"open":0.34729,"high":0.34733,"low":0.34729,"close":0.34732,"volume":350.1099853515625},{"timestamp":1742357820000,"open":0.34733,"high":0.34735,"low":0.3473,"close":0.34735,"volume":633.1199951171875},{"timestamp":1742357880000,"open":0.34732,"high":0.34733,"low":0.3473,"close":0.34731,"volume":166.8699951171875},{"timestamp":1742357940000,"open":0.3473,"high":0.34734,"low":0.3473,"close":0.34731,"volume":330.1400146484375},{"timestamp":1742358000000,"open":0.34732,"high":0.34732,"low":0.3473,"close":0.3473,"volume":262.44000244140625},{"timestamp":1742358060000,"open":0.34729,"high":0.34733,"low":0.34728,"close":0.34732,"volume":262.45001220703125},{"timestamp":1742358120000,"open":0.34731,"high":0.34736,"low":0.34725,"close":0.34727,"volume":524.22998046875},{"timestamp":1742358180000,"open":0.34729,"high":0.34729,"low":0.34719,"close":0.34721,"volume":546.97998046875},{"timestamp":1742358240000,"open":0.34721,"high":0.34725,"low":0.34715,"close":0.34724,"volume":1182.010009765625},{"timestamp":1742358300000,"open":0.34721,"high":0.34728,"low":0.3472,"close":0.3472,"volume":1312.8800048828125},{"timestamp":1742358360000,"open":0.34719,"high":0.34725,"low":0.34719,"close":0.34722,"volume":410.6400146484375},{"timestamp":1742358420000,"open":0.34722,"high":0.34724,"low":0.34714,"close":0.34718,"volume":683.2999877929688},{"timestamp":1742358480000,"open":0.34718,"high":0.34721,"low":0.34712,"close":0.34717,"volume":623.97998046875},{"timestamp":1742358540000,"open":0.3472,"high":0.34722,"low":0.34715,"close":0.34717,"volume":948.5499877929688},{"timestamp":1742358600000,"open":0.34717,"high":0.34721,"low":0.34711,"close":0.34718,"volume":881.489990234375},{"timestamp":1742358660000,"open":0.34718,"high":0.34719,"low":0.34715,"close":0.34719,"volume":540.6300048828125},{"timestamp":1742358720000,"open":0.34717,"high":0.34723,"low":0.34712,"close":0.34714,"volume":818.7100219726562},{"timestamp":1742358780000,"open":0.34713,"high":0.3472,"low":0.34713,"close":0.34718,"volume":854.4600219726562},{"timestamp":1742358840000,"open":0.34719,"high":0.3472,"low":0.34716,"close":0.34719,"volume":258.8599853515625},{"timestamp":1742358900000,"open":0.34717,"high":0.34721,"low":0.34715,"close":0.34718,"volume":467.8900146484375},{"timestamp":1742358960000,"open":0.34716,"high":0.34719,"low":0.34716,"close":0.34719,"volume":308.1300048828125},{"timestamp":1742359020000,"open":0.34718,"high":0.34719,"low":0.34715,"close":0.34716,"volume":233.99000549316406},{"timestamp":1742359080000,"open":0.34717,"high":0.34717,"low":0.34714,"close":0.34716,"volume":184.07000732421875},{"timestamp":1742359140000,"open":0.34718,"high":0.34718,"low":0.34713,"close":0.34717,"volume":108.43000030517578},{"timestamp":1742359200000,"open":0.34714,"high":0.34718,"low":0.34712,"close":0.34717,"volume":497.1400146484375},{"timestamp":1742359260000,"open":0.34716,"high":0.34719,"low":0.34714,"close":0.34716,"volume":254.02000427246094},{"timestamp":1742359320000,"open":0.34716,"high":0.34721,"low":0.34711,"close":0.34712,"volume":569.3800048828125},{"timestamp":1742359380000,"open":0.34711,"high":0.34716,"low":0.34711,"close":0.34715,"volume":146.25999450683594},{"timestamp":1742359440000,"open":0.34715,"high":0.34717,"low":0.34715,"close":0.34717,"volume":71.36000061035156},{"timestamp":1742359500000,"open":0.34717,"high":0.3472,"low":0.34716,"close":0.34719,"volume":243.92999267578125},{"timestamp":1742359560000,"open":0.34719,"high":0.34719,"low":0.34713,"close":0.34719,"volume":321.010009765625},{"timestamp":1742359620000,"open":0.34718,"high":0.3472,"low":0.34718,"close":0.3472,"volume":158.63999938964844},{"timestamp":1742359680000,"open":0.34722,"high":0.34723,"low":0.34719,"close":0.3472,"volume":326.4100036621094},{"timestamp":1742359740000,"open":0.34722,"high":0.34722,"low":0.34716,"close":0.34717,"volume":182.58999633789062},{"timestamp":1742359800000,"open":0.34717,"high":0.34721,"low":0.34717,"close":0.3472,"volume":200.8300018310547},{"timestamp":1742359860000,"open":0.34719,"high":0.34722,"low":0.34718,"close":0.3472,"volume":274.9800109863281},{"timestamp":1742359920000,"open":0.34721,"high":0.34721,"low":0.34719,"close":0.3472,"volume":193.97000122070312},{"timestamp":1742359980000,"open":0.34718,"high":0.34718,"low":0.34715,"close":0.34716,"volume":365.239990234375},{"timestamp":1742360040000,"open":0.34716,"high":0.34719,"low":0.34714,"close":0.34715,"volume":306.0199890136719},{"timestamp":1742360100000,"open":0.34719,"high":0.34719,"low":0.34715,"close":0.34716,"volume":311.04998779296875},{"timestamp":1742360160000,"open":0.34717,"high":0.34719,"low":0.34716,"close":0.34717,"volume":427.9200134277344},{"timestamp":1742360220000,"open":0.34716,"high":0.34717,"low":0.34714,"close":0.34716,"volume":205.52000427246094},{"timestamp":1742360280000,"open":0.34716,"high":0.3472,"low":0.34716,"close":0.3472,"volume":211.10000610351562},{"timestamp":1742360340000,"open":0.34719,"high":0.34722,"low":0.34719,"close":0.34719,"volume":74.18000030517578},{"timestamp":1742360400000,"open":0.34722,"high":0.34726,"low":0.3472,"close":0.34723,"volume":330.9800109863281},{"timestamp":1742360460000,"open":0.34724,"high":0.34731,"low":0.34723,"close":0.34729,"volume":569.1799926757812},{"timestamp":1742360520000,"open":0.34729,"high":0.34732,"low":0.34729,"close":0.34729,"volume":510.6099853515625},{"timestamp":1742360580000,"open":0.34729,"high":0.34735,"low":0.34728,"close":0.34734,"volume":222.5},{"timestamp":1742360640000,"open":0.34734,"high":0.34735,"low":0.34731,"close":0.34734,"volume":509.8999938964844},{"timestamp":1742360700000,"open":0.34734,"high":0.3474,"low":0.34732,"close":0.34736,"volume":474.6700134277344},{"timestamp":1742360760000,"open":0.34735,"high":0.34739,"low":0.34735,"close":0.34738,"volume":509.3699951171875},{"timestamp":1742360820000,"open":0.34738,"high":0.34738,"low":0.34735,"close":0.34735,"volume":623.3800048828125},{"timestamp":1742360880000,"open":0.34734,"high":0.34736,"low":0.34724,"close":0.34729,"volume":827.280029296875},{"timestamp":1742360940000,"open":0.34728,"high":0.3473,"low":0.34725,"close":0.34729,"volume":660.4500122070312},{"timestamp":1742361000000,"open":0.3473,"high":0.34732,"low":0.3473,"close":0.34731,"volume":164.4199981689453},{"timestamp":1742361060000,"open":0.34735,"high":0.34738,"low":0.34735,"close":0.34738,"volume":142.63999938964844},{"timestamp":1742361120000,"open":0.34735,"high":0.34736,"low":0.34735,"close":0.34735,"volume":276.7099914550781},{"timestamp":1742361180000,"open":0.34735,"high":0.34735,"low":0.34734,"close":0.34734,"volume":108.4000015258789},{"timestamp":1742361240000,"open":0.34734,"high":0.34736,"low":0.34734,"close":0.34735,"volume":233.9199981689453},{"timestamp":1742361300000,"open":0.34735,"high":0.34745,"low":0.34734,"close":0.34744,"volume":412.1400146484375},{"timestamp":1742361360000,"open":0.34743,"high":0.34743,"low":0.34741,"close":0.34742,"volume":366.5799865722656},{"timestamp":1742361420000,"open":0.34741,"high":0.34742,"low":0.34741,"close":0.34741,"volume":285.2900085449219},{"timestamp":1742361480000,"open":0.34742,"high":0.34742,"low":0.34736,"close":0.34737,"volume":279.57000732421875},{"timestamp":1742361540000,"open":0.34736,"high":0.34737,"low":0.34728,"close":0.34731,"volume":509.2099914550781},{"timestamp":1742361600000,"open":0.34729,"high":0.34731,"low":0.34727,"close":0.34728,"volume":239.63999938964844},{"timestamp":1742361660000,"open":0.34728,"high":0.34729,"low":0.34727,"close":0.34728,"volume":336.6400146484375},{"timestamp":1742361720000,"open":0.34727,"high":0.3473,"low":0.34727,"close":0.3473,"volume":365.1499938964844},{"timestamp":1742361780000,"open":0.34731,"high":0.34731,"low":0.34727,"close":0.34728,"volume":305.25},{"timestamp":1742361840000,"open":0.34728,"high":0.34731,"low":0.34727,"close":0.34729,"volume":199.69000244140625},{"timestamp":1742361900000,"open":0.3473,"high":0.34734,"low":0.3473,"close":0.34732,"volume":353.75},{"timestamp":1742361960000,"open":0.34732,"high":0.34734,"low":0.3473,"close":0.3473,"volume":439.0199890136719},{"timestamp":1742362020000,"open":0.34732,"high":0.34732,"low":0.3473,"close":0.34731,"volume":301.8299865722656},{"timestamp":1742362080000,"open":0.3473,"high":0.34733,"low":0.3473,"close":0.34732,"volume":251.02000427246094},{"timestamp":1742362140000,"open":0.34732,"high":0.34732,"low":0.3473,"close":0.34731,"volume":119.80999755859375},{"timestamp":1742362200000,"open":0.34729,"high":0.34732,"low":0.34729,"close":0.3473,"volume":250.27999877929688},{"timestamp":1742362260000,"open":0.34731,"high":0.34732,"low":0.3473,"close":0.3473,"volume":450.75},{"timestamp":1742362320000,"open":0.34731,"high":0.34732,"low":0.34728,"close":0.34729,"volume":268.1600036621094},{"timestamp":1742362380000,"open":0.34729,"high":0.34729,"low":0.34725,"close":0.34726,"volume":299.5299987792969},{"timestamp":1742362440000,"open":0.34727,"high":0.34727,"low":0.34723,"close":0.34724,"volume":229.0800018310547},{"timestamp":1742362500000,"open":0.34725,"high":0.34727,"low":0.34723,"close":0.34725,"volume":262.45001220703125},{"timestamp":1742362560000,"open":0.34727,"high":0.34728,"low":0.34725,"close":0.34725,"volume":290.9599914550781},{"timestamp":1742362620000,"open":0.34726,"high":0.34726,"low":0.34722,"close":0.34722,"volume":308.6600036621094},{"timestamp":1742362680000,"open":0.34723,"high":0.34724,"low":0.34719,"close":0.34722,"volume":411.70001220703125},{"timestamp":1742362740000,"open":0.34724,"high":0.34726,"low":0.34723,"close":0.34726,"volume":523.8099975585938},{"timestamp":1742362800000,"open":0.34724,"high":0.34724,"low":0.34722,"close":0.34723,"volume":318.0899963378906},{"timestamp":1742362860000,"open":0.34724,"high":0.34724,"low":0.34719,"close":0.34724,"volume":449.6499938964844},{"timestamp":1742362920000,"open":0.34724,"high":0.34725,"low":0.34723,"close":0.34723,"volume":197.38999938964844},{"timestamp":1742362980000,"open":0.34724,"high":0.34727,"low":0.34723,"close":0.34723,"volume":310.9700012207031},{"timestamp":1742363040000,"open":0.34725,"high":0.34728,"low":0.34723,"close":0.34725,"volume":222.50999450683594},{"timestamp":1742363100000,"open":0.34724,"high":0.34728,"low":0.34722,"close":0.34726,"volume":262.44000244140625},{"timestamp":1742363160000,"open":0.34726,"high":0.34729,"low":0.34724,"close":0.34728,"volume":131.22000122070312},{"timestamp":1742363220000,"open":0.34728,"high":0.3473,"low":0.34724,"close":0.34727,"volume":405.1300048828125},{"timestamp":1742363280000,"open":0.34727,"high":0.34727,"low":0.34725,"close":0.34725,"volume":290.989990234375},{"timestamp":1742363340000,"open":0.34727,"high":0.34729,"low":0.34725,"close":0.34729,"volume":303.8399963378906},{"timestamp":1742363400000,"open":0.34729,"high":0.34731,"low":0.34728,"close":0.34731,"volume":176.8800048828125},{"timestamp":1742363460000,"open":0.3473,"high":0.3473,"low":0.34729,"close":0.34729,"volume":102.69000244140625},{"timestamp":1742363520000,"open":0.3473,"high":0.3473,"low":0.34724,"close":0.34727,"volume":114.0999984741211},{"timestamp":1742363580000,"open":0.34727,"high":0.34727,"low":0.34723,"close":0.34724,"volume":209.6999969482422},{"timestamp":1742363640000,"open":0.34723,"high":0.34723,"low":0.34723,"close":0.34723,"volume":57.04999923706055},{"timestamp":1742363700000,"open":0.34724,"high":0.34726,"low":0.34723,"close":0.34725,"volume":146.94000244140625},{"timestamp":1742363760000,"open":0.34725,"high":0.34726,"low":0.34725,"close":0.34726,"volume":125.51000213623047},{"timestamp":1742363820000,"open":0.34725,"high":0.34729,"low":0.34721,"close":0.34723,"volume":498.6700134277344},{"timestamp":1742363880000,"open":0.34725,"high":0.34725,"low":0.34721,"close":0.34721,"volume":148.38999938964844},{"timestamp":1742363940000,"open":0.34721,"high":0.34723,"low":0.34719,"close":0.3472,"volume":378.9200134277344},{"timestamp":1742364000000,"open":0.34719,"high":0.34722,"low":0.34717,"close":0.34722,"volume":333.5299987792969},{"timestamp":1742364060000,"open":0.34721,"high":0.34727,"low":0.34721,"close":0.34726,"volume":366.5799865722656},{"timestamp":1742364120000,"open":0.34726,"high":0.34728,"low":0.34722,"close":0.34727,"volume":229.33999633789062},{"timestamp":1742364180000,"open":0.34727,"high":0.34734,"low":0.34726,"close":0.34734,"volume":436.6099853515625},{"timestamp":1742364240000,"open":0.34738,"high":0.3474,"low":0.34733,"close":0.34736,"volume":723.1599731445312},{"timestamp":1742364300000,"open":0.34734,"high":0.34745,"low":0.34734,"close":0.34741,"volume":370.79998779296875},{"timestamp":1742364360000,"open":0.34741,"high":0.34753,"low":0.34739,"close":0.34742,"volume":530.3200073242188},{"timestamp":1742364420000,"open":0.34743,"high":0.34743,"low":0.3474,"close":0.34742,"volume":644.6300048828125},{"timestamp":1742364480000,"open":0.34742,"high":0.34743,"low":0.34739,"close":0.3474,"volume":681.6199951171875},{"timestamp":1742364540000,"open":0.3474,"high":0.34741,"low":0.34724,"close":0.3473,"volume":627.5700073242188},{"timestamp":1742364600000,"open":0.34733,"high":0.34742,"low":0.34727,"close":0.34742,"volume":750.239990234375},{"timestamp":1742364660000,"open":0.34741,"high":0.34745,"low":0.3474,"close":0.34743,"volume":230.89999389648438},{"timestamp":1742364720000,"open":0.34744,"high":0.34744,"low":0.34739,"close":0.34741,"volume":319.5199890136719},{"timestamp":1742364780000,"open":0.34742,"high":0.34742,"low":0.34742,"close":0.34742,"volume":22.81999969482422},{"timestamp":1742364840000,"open":0.34744,"high":0.34754,"low":0.34744,"close":0.34744,"volume":604.27001953125},{"timestamp":1742364900000,"open":0.34743,"high":0.34751,"low":0.34741,"close":0.34749,"volume":342.07000732421875},{"timestamp":1742364960000,"open":0.34751,"high":0.34753,"low":0.34747,"close":0.34753,"volume":285.04998779296875},{"timestamp":1742365020000,"open":0.34754,"high":0.34757,"low":0.34754,"close":0.34756,"volume":125.4000015258789},{"timestamp":1742365080000,"open":0.34756,"high":0.34756,"low":0.34751,"close":0.34752,"volume":410.5},{"timestamp":1742365140000,"open":0.34753,"high":0.34753,"low":0.3475,"close":0.34752,"volume":205.22000122070312},{"timestamp":1742365200000,"open":0.34752,"high":0.34753,"low":0.34749,"close":0.34751,"volume":775.3800048828125},{"timestamp":1742365260000,"open":0.34751,"high":0.34752,"low":0.34747,"close":0.34751,"volume":668.489990234375},{"timestamp":1742365320000,"open":0.34753,"high":0.34753,"low":0.3475,"close":0.34752,"volume":299.32000732421875},{"timestamp":1742365380000,"open":0.3475,"high":0.34752,"low":0.34749,"close":0.3475,"volume":667.0499877929688},{"timestamp":1742365440000,"open":0.34749,"high":0.34752,"low":0.34749,"close":0.34751,"volume":387.6600036621094},{"timestamp":1742365500000,"open":0.3475,"high":0.34755,"low":0.34749,"close":0.34751,"volume":615.6599731445312},{"timestamp":1742365560000,"open":0.34751,"high":0.34752,"low":0.3475,"close":0.34751,"volume":199.52999877929688},{"timestamp":1742365620000,"open":0.34753,"high":0.34756,"low":0.34753,"close":0.34753,"volume":165.3300018310547},{"timestamp":1742365680000,"open":0.34754,"high":0.34754,"low":0.34752,"close":0.34752,"volume":96.91000366210938},{"timestamp":1742365740000,"open":0.34753,"high":0.34755,"low":0.34753,"close":0.34754,"volume":153.91000366210938},{"timestamp":1742365800000,"open":0.34755,"high":0.34755,"low":0.34752,"close":0.34752,"volume":142.52999877929688},{"timestamp":1742365860000,"open":0.34752,"high":0.34753,"low":0.3475,"close":0.34751,"volume":182.4199981689453},{"timestamp":1742365920000,"open":0.34751,"high":0.34753,"low":0.3475,"close":0.34753,"volume":119.70999908447266},{"timestamp":1742365980000,"open":0.34753,"high":0.34754,"low":0.34751,"close":0.34754,"volume":250.82000732421875},{"timestamp":1742366040000,"open":0.34756,"high":0.34765,"low":0.34756,"close":0.34763,"volume":142.50999450683594},{"timestamp":1742366100000,"open":0.34764,"high":0.34766,"low":0.34764,"close":0.34764,"volume":188.10000610351562},{"timestamp":1742366160000,"open":0.34765,"high":0.34768,"low":0.34765,"close":0.34765,"volume":114},{"timestamp":1742366220000,"open":0.34764,"high":0.34764,"low":0.34761,"close":0.34761,"volume":34.20000076293945},{"timestamp":1742366280000,"open":0.3476,"high":0.3476,"low":0.34751,"close":0.34756,"volume":300.07000732421875},{"timestamp":1742366340000,"open":0.34754,"high":0.34755,"low":0.34752,"close":0.34753,"volume":339.9800109863281},{"timestamp":1742366400000,"open":0.34753,"high":0.34754,"low":0.34744,"close":0.34747,"volume":518.7899780273438},{"timestamp":1742366460000,"open":0.34748,"high":0.34748,"low":0.34742,"close":0.34744,"volume":296.5400085449219},{"timestamp":1742366520000,"open":0.34742,"high":0.34744,"low":0.34741,"close":0.34743,"volume":405.07000732421875},{"timestamp":1742366580000,"open":0.34744,"high":0.34746,"low":0.34742,"close":0.34744,"volume":273.8599853515625},{"timestamp":1742366640000,"open":0.34743,"high":0.34749,"low":0.34743,"close":0.34747,"volume":535.9099731445312},{"timestamp":1742366700000,"open":0.34747,"high":0.34752,"low":0.34747,"close":0.34751,"volume":552.989990234375},{"timestamp":1742366760000,"open":0.34753,"high":0.34755,"low":0.34751,"close":0.34754,"volume":245.11000061035156},{"timestamp":1742366820000,"open":0.34753,"high":0.34755,"low":0.34752,"close":0.34754,"volume":332.1099853515625},{"timestamp":1742366880000,"open":0.34754,"high":0.3476,"low":0.34754,"close":0.34756,"volume":461.7099914550781},{"timestamp":1742366940000,"open":0.34757,"high":0.34757,"low":0.34753,"close":0.34756,"volume":461.75},{"timestamp":1742367000000,"open":0.34756,"high":0.34756,"low":0.34755,"close":0.34756,"volume":131.11000061035156},{"timestamp":1742367060000,"open":0.34758,"high":0.34761,"low":0.34757,"close":0.34759,"volume":336.3599853515625},{"timestamp":1742367120000,"open":0.34759,"high":0.3476,"low":0.3475,"close":0.34751,"volume":505.7699890136719},{"timestamp":1742367180000,"open":0.34751,"high":0.34754,"low":0.34748,"close":0.34748,"volume":396.2200012207031},{"timestamp":1742367240000,"open":0.3475,"high":0.34751,"low":0.34748,"close":0.34749,"volume":600.0399780273438},{"timestamp":1742367300000,"open":0.34749,"high":0.3475,"low":0.34742,"close":0.34744,"volume":256.6099853515625},{"timestamp":1742367360000,"open":0.34743,"high":0.34744,"low":0.34741,"close":0.34743,"volume":422.1700134277344},{"timestamp":1742367420000,"open":0.34742,"high":0.34742,"low":0.34733,"close":0.34735,"volume":487.7799987792969},{"timestamp":1742367480000,"open":0.34734,"high":0.34735,"low":0.3473,"close":0.34731,"volume":502.0799865722656},{"timestamp":1742367540000,"open":0.3473,"high":0.34732,"low":0.34728,"close":0.34729,"volume":845.8400268554688},{"timestamp":1742367600000,"open":0.3473,"high":0.34734,"low":0.34723,"close":0.34734,"volume":754.0499877929688},{"timestamp":1742367660000,"open":0.34735,"high":0.34739,"low":0.34722,"close":0.34722,"volume":1544.8299560546875},{"timestamp":1742367720000,"open":0.34722,"high":0.34729,"low":0.34722,"close":0.34724,"volume":1116.5},{"timestamp":1742367780000,"open":0.34725,"high":0.34729,"low":0.34721,"close":0.34721,"volume":662.47998046875},{"timestamp":1742367840000,"open":0.34722,"high":0.34722,"low":0.34713,"close":0.34717,"volume":813.8099975585938},{"timestamp":1742367900000,"open":0.34716,"high":0.34717,"low":0.34707,"close":0.34709,"volume":745.4199829101562},{"timestamp":1742367960000,"open":0.34709,"high":0.34711,"low":0.34701,"close":0.34701,"volume":490.1099853515625},{"timestamp":1742368020000,"open":0.347,"high":0.34701,"low":0.34694,"close":0.34694,"volume":803.2899780273438},{"timestamp":1742368080000,"open":0.34695,"high":0.34701,"low":0.34693,"close":0.34695,"volume":246.6999969482422},{"timestamp":1742368140000,"open":0.34694,"high":0.34697,"low":0.34685,"close":0.34685,"volume":570.6400146484375},{"timestamp":1742368200000,"open":0.34686,"high":0.34695,"low":0.34685,"close":0.34693,"volume":386.260009765625},{"timestamp":1742368260000,"open":0.34692,"high":0.34694,"low":0.34688,"close":0.34694,"volume":373.739990234375},{"timestamp":1742368320000,"open":0.34692,"high":0.34704,"low":0.34692,"close":0.34704,"volume":395.2099914550781},{"timestamp":1742368380000,"open":0.34704,"high":0.34705,"low":0.34694,"close":0.34694,"volume":368.6099853515625},{"timestamp":1742368440000,"open":0.34693,"high":0.34695,"low":0.34689,"close":0.34689,"volume":333.75},{"timestamp":1742368500000,"open":0.34693,"high":0.34693,"low":0.34675,"close":0.34677,"volume":241.1699981689453},{"timestamp":1742368560000,"open":0.34678,"high":0.34681,"low":0.34674,"close":0.3468,"volume":298.2900085449219},{"timestamp":1742368620000,"open":0.3468,"high":0.3468,"low":0.34674,"close":0.34674,"volume":233.25999450683594},{"timestamp":1742368680000,"open":0.34673,"high":0.34679,"low":0.34665,"close":0.34679,"volume":576.4500122070312},{"timestamp":1742368740000,"open":0.34677,"high":0.34681,"low":0.34676,"close":0.34676,"volume":247.97999572753906},{"timestamp":1742368800000,"open":0.34675,"high":0.34683,"low":0.34673,"close":0.34679,"volume":428.6499938964844},{"timestamp":1742368860000,"open":0.34678,"high":0.34686,"low":0.34674,"close":0.34685,"volume":488.30999755859375},{"timestamp":1742368920000,"open":0.34686,"high":0.34687,"low":0.34682,"close":0.34685,"volume":365.04998779296875},{"timestamp":1742368980000,"open":0.34686,"high":0.34686,"low":0.34677,"close":0.34684,"volume":599.3599853515625},{"timestamp":1742369040000,"open":0.34684,"high":0.34686,"low":0.34677,"close":0.34679,"volume":307.7099914550781},{"timestamp":1742369100000,"open":0.3468,"high":0.34688,"low":0.3468,"close":0.34688,"volume":224.5},{"timestamp":1742369160000,"open":0.34687,"high":0.34691,"low":0.34685,"close":0.3469,"volume":280.5899963378906},{"timestamp":1742369220000,"open":0.34688,"high":0.34697,"low":0.34686,"close":0.34692,"volume":232.5500030517578},{"timestamp":1742369280000,"open":0.34692,"high":0.34697,"low":0.3469,"close":0.34692,"volume":399.1600036621094},{"timestamp":1742369340000,"open":0.34691,"high":0.34693,"low":0.34687,"close":0.34693,"volume":508.3800048828125},{"timestamp":1742369400000,"open":0.34693,"high":0.34694,"low":0.34681,"close":0.34688,"volume":1145.199951171875},{"timestamp":1742369460000,"open":0.34689,"high":0.34697,"low":0.34689,"close":0.34693,"volume":434.3399963378906},{"timestamp":1742369520000,"open":0.34694,"high":0.34702,"low":0.3469,"close":0.34693,"volume":594.02001953125},{"timestamp":1742369580000,"open":0.34691,"high":0.34691,"low":0.34684,"close":0.34684,"volume":382.1300048828125},{"timestamp":1742369640000,"open":0.34685,"high":0.34688,"low":0.34674,"close":0.34674,"volume":377.8599853515625},{"timestamp":1742369700000,"open":0.34672,"high":0.34672,"low":0.34664,"close":0.34664,"volume":477.5199890136719},{"timestamp":1742369760000,"open":0.34665,"high":0.34667,"low":0.34623,"close":0.34623,"volume":2667.0400390625},{"timestamp":1742369820000,"open":0.34617,"high":0.34617,"low":0.3459,"close":0.34597,"volume":3604.429931640625},{"timestamp":1742369880000,"open":0.34596,"high":0.34602,"low":0.34585,"close":0.34594,"volume":2786.949951171875},{"timestamp":1742369940000,"open":0.34592,"high":0.34598,"low":0.34582,"close":0.34587,"volume":1970.8299560546875},{"timestamp":1742370000000,"open":0.34587,"high":0.34597,"low":0.34585,"close":0.3459,"volume":2090.449951171875},{"timestamp":1742370060000,"open":0.3459,"high":0.34594,"low":0.3458,"close":0.34589,"volume":1491.4100341796875},{"timestamp":1742370120000,"open":0.3459,"high":0.34596,"low":0.34562,"close":0.34564,"volume":1745.739990234375},{"timestamp":1742370180000,"open":0.34565,"high":0.34567,"low":0.34547,"close":0.34563,"volume":2596.780029296875},{"timestamp":1742370240000,"open":0.3456,"high":0.34567,"low":0.34548,"close":0.34553,"volume":2313.60009765625},{"timestamp":1742370300000,"open":0.34552,"high":0.34559,"low":0.34548,"close":0.34549,"volume":1073.4100341796875},{"timestamp":1742370360000,"open":0.34551,"high":0.34555,"low":0.34543,"close":0.34552,"volume":1119.7900390625},{"timestamp":1742370420000,"open":0.3455,"high":0.3455,"low":0.3454,"close":0.34541,"volume":2063.43994140625},{"timestamp":1742370480000,"open":0.34542,"high":0.34542,"low":0.34531,"close":0.3454,"volume":2321.89990234375},{"timestamp":1742370540000,"open":0.34541,"high":0.34559,"low":0.34537,"close":0.34559,"volume":1130.4100341796875},{"timestamp":1742370600000,"open":0.34559,"high":0.3457,"low":0.34553,"close":0.3457,"volume":1407.239990234375},{"timestamp":1742370660000,"open":0.3457,"high":0.34584,"low":0.34568,"close":0.3458,"volume":1366.5999755859375},{"timestamp":1742370720000,"open":0.3458,"high":0.3459,"low":0.34576,"close":0.34587,"volume":1386.1300048828125},{"timestamp":1742370780000,"open":0.34587,"high":0.34589,"low":0.34573,"close":0.34575,"volume":2421.719970703125},{"timestamp":1742370840000,"open":0.34577,"high":0.34588,"low":0.34569,"close":0.34586,"volume":1168.22998046875},{"timestamp":1742370900000,"open":0.34587,"high":0.34599,"low":0.34585,"close":0.34595,"volume":778.2999877929688},{"timestamp":1742370960000,"open":0.34594,"high":0.34596,"low":0.34586,"close":0.34588,"volume":649.0399780273438},{"timestamp":1742371020000,"open":0.34589,"high":0.34591,"low":0.34578,"close":0.3459,"volume":629.8300170898438},{"timestamp":1742371080000,"open":0.34589,"high":0.3459,"low":0.34571,"close":0.34571,"volume":952.2000122070312},{"timestamp":1742371140000,"open":0.34573,"high":0.34577,"low":0.34565,"close":0.34568,"volume":719.530029296875},{"timestamp":1742371200000,"open":0.34567,"high":0.346,"low":0.34567,"close":0.346,"volume":2259.43994140625},{"timestamp":1742371260000,"open":0.346,"high":0.34609,"low":0.34596,"close":0.34609,"volume":1012},{"timestamp":1742371320000,"open":0.34608,"high":0.34623,"low":0.34608,"close":0.34623,"volume":798.77001953125},{"timestamp":1742371380000,"open":0.34624,"high":0.34639,"low":0.34622,"close":0.34636,"volume":1071.9200439453125},{"timestamp":1742371440000,"open":0.34637,"high":0.34643,"low":0.34632,"close":0.34637,"volume":730.5499877929688},{"timestamp":1742371500000,"open":0.34636,"high":0.34648,"low":0.34631,"close":0.34646,"volume":671.7999877929688},{"timestamp":1742371560000,"open":0.34645,"high":0.34646,"low":0.34638,"close":0.34643,"volume":434.8699951171875},{"timestamp":1742371620000,"open":0.34643,"high":0.34646,"low":0.34638,"close":0.34645,"volume":594.1300048828125},{"timestamp":1742371680000,"open":0.34643,"high":0.34645,"low":0.34639,"close":0.34642,"volume":411.8699951171875},{"timestamp":1742371740000,"open":0.34638,"high":0.34643,"low":0.34636,"close":0.34638,"volume":686.1699829101562},{"timestamp":1742371800000,"open":0.34638,"high":0.34644,"low":0.34629,"close":0.3463,"volume":691.489990234375},{"timestamp":1742371860000,"open":0.34633,"high":0.34636,"low":0.34629,"close":0.34631,"volume":377.8500061035156},{"timestamp":1742371920000,"open":0.34631,"high":0.34631,"low":0.34623,"close":0.34628,"volume":500.3599853515625},{"timestamp":1742371980000,"open":0.34627,"high":0.34629,"low":0.34622,"close":0.34625,"volume":534.52001953125},{"timestamp":1742372040000,"open":0.34627,"high":0.34643,"low":0.34627,"close":0.34643,"volume":251.88999938964844},{"timestamp":1742372100000,"open":0.34641,"high":0.34644,"low":0.34635,"close":0.34637,"volume":355.5},{"timestamp":1742372160000,"open":0.3464,"high":0.34648,"low":0.34637,"close":0.3464,"volume":396.19000244140625},{"timestamp":1742372220000,"open":0.34642,"high":0.34653,"low":0.3464,"close":0.34653,"volume":283.1700134277344},{"timestamp":1742372280000,"open":0.34652,"high":0.34655,"low":0.3465,"close":0.34654,"volume":414.7200012207031},{"timestamp":1742372340000,"open":0.34653,"high":0.34665,"low":0.34653,"close":0.34663,"volume":475.4100036621094},{"timestamp":1742372400000,"open":0.3466,"high":0.34664,"low":0.34656,"close":0.34662,"volume":400.3999938964844},{"timestamp":1742372460000,"open":0.34663,"high":0.34664,"low":0.3466,"close":0.34663,"volume":268.8299865722656},{"timestamp":1742372520000,"open":0.3466,"high":0.34669,"low":0.34656,"close":0.34669,"volume":410.67999267578125},{"timestamp":1742372580000,"open":0.34673,"high":0.34679,"low":0.34673,"close":0.34679,"volume":312.6300048828125},{"timestamp":1742372640000,"open":0.34678,"high":0.34681,"low":0.34673,"close":0.34677,"volume":308.6099853515625},{"timestamp":1742372700000,"open":0.34673,"high":0.34677,"low":0.34673,"close":0.34677,"volume":443.0299987792969},{"timestamp":1742372760000,"open":0.34676,"high":0.34679,"low":0.34674,"close":0.34678,"volume":484.19000244140625},{"timestamp":1742372820000,"open":0.34678,"high":0.34678,"low":0.34674,"close":0.34675,"volume":181.55999755859375},{"timestamp":1742372880000,"open":0.34674,"high":0.34679,"low":0.34673,"close":0.34679,"volume":525.25},{"timestamp":1742372940000,"open":0.34679,"high":0.34681,"low":0.34678,"close":0.34678,"volume":602.1900024414062},{"timestamp":1742373000000,"open":0.34677,"high":0.34682,"low":0.34675,"close":0.34682,"volume":526.4600219726562},{"timestamp":1742373060000,"open":0.34681,"high":0.34689,"low":0.34681,"close":0.34683,"volume":730},{"timestamp":1742373120000,"open":0.34683,"high":0.34686,"low":0.34673,"close":0.34678,"volume":618.6699829101562},{"timestamp":1742373180000,"open":0.3468,"high":0.3468,"low":0.34665,"close":0.3467,"volume":690.3699951171875},{"timestamp":1742373240000,"open":0.34671,"high":0.34671,"low":0.34662,"close":0.34669,"volume":816.6300048828125},{"timestamp":1742373300000,"open":0.34668,"high":0.3467,"low":0.34665,"close":0.34668,"volume":304.1499938964844},{"timestamp":1742373360000,"open":0.3467,"high":0.34681,"low":0.3467,"close":0.34674,"volume":331.4700012207031},{"timestamp":1742373420000,"open":0.34673,"high":0.34677,"low":0.34668,"close":0.34669,"volume":423.6000061035156},{"timestamp":1742373480000,"open":0.3467,"high":0.34671,"low":0.3466,"close":0.3466,"volume":495.4599914550781},{"timestamp":1742373540000,"open":0.34658,"high":0.34667,"low":0.34657,"close":0.34664,"volume":389.6199951171875},{"timestamp":1742373600000,"open":0.34664,"high":0.34667,"low":0.3466,"close":0.34667,"volume":575.7100219726562},{"timestamp":1742373660000,"open":0.34665,"high":0.34669,"low":0.34663,"close":0.34667,"volume":480.4700012207031},{"timestamp":1742373720000,"open":0.34666,"high":0.34672,"low":0.34661,"close":0.34662,"volume":331.67999267578125},{"timestamp":1742373780000,"open":0.34665,"high":0.34665,"low":0.34653,"close":0.34658,"volume":920.7899780273438},{"timestamp":1742373840000,"open":0.34658,"high":0.34666,"low":0.34657,"close":0.34664,"volume":240.24000549316406},{"timestamp":1742373900000,"open":0.34663,"high":0.34667,"low":0.3466,"close":0.34664,"volume":510.3399963378906},{"timestamp":1742373960000,"open":0.34665,"high":0.34667,"low":0.34647,"close":0.34647,"volume":963.6300048828125},{"timestamp":1742374020000,"open":0.34647,"high":0.34648,"low":0.3464,"close":0.34642,"volume":520.8900146484375},{"timestamp":1742374080000,"open":0.34641,"high":0.34652,"low":0.34639,"close":0.3465,"volume":1215.4200439453125},{"timestamp":1742374140000,"open":0.34649,"high":0.34651,"low":0.34645,"close":0.3465,"volume":829.5900268554688},{"timestamp":1742374200000,"open":0.34648,"high":0.34648,"low":0.34639,"close":0.34644,"volume":331.9100036621094},{"timestamp":1742374260000,"open":0.34645,"high":0.34647,"low":0.3464,"close":0.3464,"volume":317.0400085449219},{"timestamp":1742374320000,"open":0.34641,"high":0.34647,"low":0.34641,"close":0.34645,"volume":308.8900146484375},{"timestamp":1742374380000,"open":0.34645,"high":0.34647,"low":0.34641,"close":0.34645,"volume":363.8299865722656},{"timestamp":1742374440000,"open":0.34644,"high":0.34657,"low":0.34642,"close":0.34657,"volume":297.44000244140625},{"timestamp":1742374500000,"open":0.34657,"high":0.34657,"low":0.34649,"close":0.34654,"volume":441.32000732421875},{"timestamp":1742374560000,"open":0.34654,"high":0.34654,"low":0.34648,"close":0.34648,"volume":312.6099853515625},{"timestamp":1742374620000,"open":0.34648,"high":0.3465,"low":0.3464,"close":0.34647,"volume":664.760009765625},{"timestamp":1742374680000,"open":0.34647,"high":0.34652,"low":0.34645,"close":0.3465,"volume":265.989990234375},{"timestamp":1742374740000,"open":0.34651,"high":0.34652,"low":0.34642,"close":0.34645,"volume":274.55999755859375},{"timestamp":1742374800000,"open":0.34646,"high":0.34646,"low":0.34635,"close":0.34639,"volume":572.3300170898438},{"timestamp":1742374860000,"open":0.34641,"high":0.34646,"low":0.34639,"close":0.34641,"volume":244.61000061035156},{"timestamp":1742374920000,"open":0.3464,"high":0.34647,"low":0.34638,"close":0.34647,"volume":311.3399963378906},{"timestamp":1742374980000,"open":0.34646,"high":0.34651,"low":0.3464,"close":0.34643,"volume":509.7099914550781},{"timestamp":1742375040000,"open":0.34642,"high":0.34643,"low":0.34637,"close":0.3464,"volume":613.760009765625},{"timestamp":1742375100000,"open":0.34638,"high":0.3464,"low":0.34634,"close":0.34637,"volume":813.4000244140625},{"timestamp":1742375160000,"open":0.34637,"high":0.34638,"low":0.34635,"close":0.34635,"volume":1068.75},{"timestamp":1742375220000,"open":0.34636,"high":0.34648,"low":0.34636,"close":0.34648,"volume":217.42999267578125},{"timestamp":1742375280000,"open":0.34647,"high":0.3465,"low":0.34646,"close":0.34646,"volume":652.6900024414062},{"timestamp":1742375340000,"open":0.34647,"high":0.3465,"low":0.34646,"close":0.34647,"volume":137.27999877929688},{"timestamp":1742375400000,"open":0.34647,"high":0.3465,"low":0.34636,"close":0.34636,"volume":215.25999450683594},{"timestamp":1742375460000,"open":0.34635,"high":0.34642,"low":0.3463,"close":0.34642,"volume":260.4599914550781},{"timestamp":1742375520000,"open":0.34641,"high":0.34641,"low":0.34635,"close":0.34637,"volume":183.1999969482422},{"timestamp":1742375580000,"open":0.34637,"high":0.34637,"low":0.34622,"close":0.34623,"volume":384.989990234375},{"timestamp":1742375640000,"open":0.34624,"high":0.34624,"low":0.34617,"close":0.34617,"volume":199.8000030517578},{"timestamp":1742375700000,"open":0.34617,"high":0.34628,"low":0.34616,"close":0.34627,"volume":480.3399963378906},{"timestamp":1742375760000,"open":0.34627,"high":0.34631,"low":0.34627,"close":0.34629,"volume":259.04998779296875},{"timestamp":1742375820000,"open":0.34628,"high":0.34638,"low":0.34627,"close":0.34635,"volume":435.0799865722656},{"timestamp":1742375880000,"open":0.34636,"high":0.34636,"low":0.34627,"close":0.34632,"volume":240.4499969482422},{"timestamp":1742375940000,"open":0.34632,"high":0.34632,"low":0.34626,"close":0.34627,"volume":217.5500030517578},{"timestamp":1742376000000,"open":0.34626,"high":0.34628,"low":0.34621,"close":0.34625,"volume":433.1000061035156},{"timestamp":1742376060000,"open":0.34625,"high":0.34633,"low":0.34625,"close":0.3463,"volume":337.7699890136719},{"timestamp":1742376120000,"open":0.34631,"high":0.34638,"low":0.34631,"close":0.34636,"volume":200.3699951171875},{"timestamp":1742376180000,"open":0.34636,"high":0.34644,"low":0.34636,"close":0.34641,"volume":349.0799865722656},{"timestamp":1742376240000,"open":0.34641,"high":0.34646,"low":0.34641,"close":0.34643,"volume":298.5899963378906},{"timestamp":1742376300000,"open":0.34643,"high":0.34645,"low":0.3464,"close":0.34642,"volume":205.9499969482422},{"timestamp":1742376360000,"open":0.34641,"high":0.34648,"low":0.34641,"close":0.34648,"volume":205.94000244140625},{"timestamp":1742376420000,"open":0.34647,"high":0.34649,"low":0.34641,"close":0.34643,"volume":148.72999572753906},{"timestamp":1742376480000,"open":0.34642,"high":0.34647,"low":0.34642,"close":0.34642,"volume":217.36000061035156},{"timestamp":1742376540000,"open":0.34643,"high":0.34655,"low":0.34641,"close":0.34654,"volume":308.8800048828125},{"timestamp":1742376600000,"open":0.34653,"high":0.34657,"low":0.3465,"close":0.34657,"volume":317.75},{"timestamp":1742376660000,"open":0.34655,"high":0.34661,"low":0.34655,"close":0.34661,"volume":139.55999755859375},{"timestamp":1742376720000,"open":0.34663,"high":0.34678,"low":0.34663,"close":0.34676,"volume":314.3599853515625},{"timestamp":1742376780000,"open":0.34678,"high":0.34679,"low":0.34672,"close":0.34675,"volume":258.05999755859375},{"timestamp":1742376840000,"open":0.34673,"high":0.34674,"low":0.34671,"close":0.34672,"volume":102.87000274658203},{"timestamp":1742376900000,"open":0.34671,"high":0.34671,"low":0.34662,"close":0.34662,"volume":148.69000244140625},{"timestamp":1742376960000,"open":0.34663,"high":0.34676,"low":0.34662,"close":0.34676,"volume":217.25999450683594},{"timestamp":1742377020000,"open":0.34677,"high":0.34679,"low":0.34673,"close":0.34679,"volume":320.0400085449219},{"timestamp":1742377080000,"open":0.34678,"high":0.34678,"low":0.34668,"close":0.34671,"volume":217.1999969482422},{"timestamp":1742377140000,"open":0.3467,"high":0.34675,"low":0.34668,"close":0.34675,"volume":205.75},{"timestamp":1742377200000,"open":0.34674,"high":0.34676,"low":0.34671,"close":0.34676,"volume":194.30999755859375},{"timestamp":1742377260000,"open":0.34675,"high":0.34678,"low":0.34669,"close":0.34671,"volume":373.7900085449219},{"timestamp":1742377320000,"open":0.34669,"high":0.34671,"low":0.34666,"close":0.34667,"volume":526.5700073242188},{"timestamp":1742377380000,"open":0.34668,"high":0.34668,"low":0.34663,"close":0.34668,"volume":245.9499969482422},{"timestamp":1742377440000,"open":0.34667,"high":0.34668,"low":0.34664,"close":0.34664,"volume":194.47999572753906},{"timestamp":1742377500000,"open":0.34667,"high":0.34667,"low":0.3466,"close":0.34664,"volume":289.7099914550781},{"timestamp":1742377560000,"open":0.34664,"high":0.34668,"low":0.34662,"close":0.34662,"volume":160.16000366210938},{"timestamp":1742377620000,"open":0.34662,"high":0.34664,"low":0.34661,"close":0.34661,"volume":171.60000610351562},{"timestamp":1742377680000,"open":0.34659,"high":0.34666,"low":0.34659,"close":0.34664,"volume":148.72000122070312},{"timestamp":1742377740000,"open":0.34665,"high":0.34672,"low":0.34665,"close":0.34672,"volume":194.3699951171875},{"timestamp":1742377800000,"open":0.34671,"high":0.34675,"low":0.34671,"close":0.34674,"volume":137.16000366210938},{"timestamp":1742377860000,"open":0.34673,"high":0.34682,"low":0.34671,"close":0.34682,"volume":750.0999755859375},{"timestamp":1742377920000,"open":0.34681,"high":0.34694,"low":0.34681,"close":0.34692,"volume":285.75},{"timestamp":1742377980000,"open":0.34691,"high":0.34691,"low":0.34683,"close":0.34687,"volume":752},{"timestamp":1742378040000,"open":0.34687,"high":0.34687,"low":0.34676,"close":0.34676,"volume":631.8099975585938},{"timestamp":1742378100000,"open":0.34676,"high":0.34676,"low":0.34665,"close":0.34665,"volume":1175.1400146484375},{"timestamp":1742378160000,"open":0.34664,"high":0.34673,"low":0.34664,"close":0.34668,"volume":555.7899780273438},{"timestamp":1742378220000,"open":0.3467,"high":0.3467,"low":0.34661,"close":0.34661,"volume":250.86000061035156},{"timestamp":1742378280000,"open":0.34659,"high":0.34661,"low":0.34654,"close":0.34659,"volume":669.219970703125},{"timestamp":1742378340000,"open":0.34661,"high":0.34661,"low":0.34653,"close":0.34658,"volume":731.2999877929688},{"timestamp":1742378400000,"open":0.34659,"high":0.34662,"low":0.34643,"close":0.34643,"volume":1513.469970703125},{"timestamp":1742378460000,"open":0.34644,"high":0.34646,"low":0.34634,"close":0.34635,"volume":849.530029296875},{"timestamp":1742378520000,"open":0.34634,"high":0.34641,"low":0.34632,"close":0.34641,"volume":806.469970703125},{"timestamp":1742378580000,"open":0.34642,"high":0.34642,"low":0.34637,"close":0.34637,"volume":401.25},{"timestamp":1742378640000,"open":0.34636,"high":0.34636,"low":0.34625,"close":0.34628,"volume":263.3500061035156},{"timestamp":1742378700000,"open":0.34626,"high":0.3463,"low":0.34626,"close":0.34628,"volume":332.04998779296875},{"timestamp":1742378760000,"open":0.34627,"high":0.34628,"low":0.34619,"close":0.34621,"volume":332.04998779296875},{"timestamp":1742378820000,"open":0.3462,"high":0.34624,"low":0.34619,"close":0.34623,"volume":263.3500061035156},{"timestamp":1742378880000,"open":0.34622,"high":0.34624,"low":0.34618,"close":0.34618,"volume":330.3399963378906},{"timestamp":1742378940000,"open":0.3462,"high":0.34622,"low":0.34618,"close":0.3462,"volume":243.35000610351562},{"timestamp":1742379000000,"open":0.34621,"high":0.34624,"low":0.34619,"close":0.34623,"volume":171.75},{"timestamp":1742379060000,"open":0.34622,"high":0.34623,"low":0.3462,"close":0.34622,"volume":103.05000305175781},{"timestamp":1742379120000,"open":0.34622,"high":0.34633,"low":0.3462,"close":0.3463,"volume":569.6699829101562},{"timestamp":1742379180000,"open":0.34631,"high":0.34631,"low":0.34627,"close":0.34629,"volume":240.4499969482422},{"timestamp":1742379240000,"open":0.34628,"high":0.34634,"low":0.34628,"close":0.34628,"volume":326.32000732421875},{"timestamp":1742379300000,"open":0.34629,"high":0.34631,"low":0.34628,"close":0.34631,"volume":137.39999389648438},{"timestamp":1742379360000,"open":0.34629,"high":0.34633,"low":0.34629,"close":0.34633,"volume":103.05000305175781},{"timestamp":1742379420000,"open":0.34632,"high":0.34638,"low":0.34632,"close":0.34637,"volume":103.05000305175781},{"timestamp":1742379480000,"open":0.34636,"high":0.34646,"low":0.34636,"close":0.34642,"volume":794.0900268554688},{"timestamp":1742379660000,"open":0.34648,"high":0.34655,"low":0.34646,"close":0.34655,"volume":215.94000244140625},{"timestamp":1742379720000,"open":0.34654,"high":0.34656,"low":0.34653,"close":0.34654,"volume":114.4000015258789},{"timestamp":1742379780000,"open":0.34655,"high":0.34658,"low":0.34654,"close":0.34654,"volume":410.4100036621094},{"timestamp":1742379840000,"open":0.34654,"high":0.34655,"low":0.34654,"close":0.34655,"volume":102.95999908447266},{"timestamp":1742379900000,"open":0.34652,"high":0.34653,"low":0.34646,"close":0.34649,"volume":486.2300109863281},{"timestamp":1742379960000,"open":0.3465,"high":0.34655,"low":0.3465,"close":0.34653,"volume":569.72998046875},{"timestamp":1742380020000,"open":0.34654,"high":0.34654,"low":0.34651,"close":0.34651,"volume":569.77001953125},{"timestamp":1742380080000,"open":0.3465,"high":0.3465,"low":0.34639,"close":0.34639,"volume":1036.989990234375},{"timestamp":1742380140000,"open":0.34638,"high":0.34641,"low":0.34637,"close":0.34639,"volume":699.6699829101562},{"timestamp":1742380200000,"open":0.34639,"high":0.34639,"low":0.34625,"close":0.34632,"volume":821.489990234375},{"timestamp":1742380260000,"open":0.34632,"high":0.34632,"low":0.34629,"close":0.34631,"volume":1160.449951171875},{"timestamp":1742380320000,"open":0.34632,"high":0.34634,"low":0.34623,"close":0.34632,"volume":1861.469970703125},{"timestamp":1742380380000,"open":0.34631,"high":0.34634,"low":0.3463,"close":0.34633,"volume":425.32000732421875},{"timestamp":1742380440000,"open":0.34633,"high":0.34633,"low":0.34623,"close":0.3463,"volume":1110.3699951171875},{"timestamp":1742380500000,"open":0.34628,"high":0.3463,"low":0.34623,"close":0.34624,"volume":1022.4199829101562},{"timestamp":1742380560000,"open":0.34624,"high":0.34624,"low":0.34623,"close":0.34624,"volume":77.29000091552734},{"timestamp":1742380620000,"open":0.34625,"high":0.34625,"low":0.3462,"close":0.34622,"volume":254.77000427246094},{"timestamp":1742380680000,"open":0.34622,"high":0.34626,"low":0.3462,"close":0.34623,"volume":217.5500030517578},{"timestamp":1742380740000,"open":0.34622,"high":0.34627,"low":0.34621,"close":0.34623,"volume":483.69000244140625},{"timestamp":1742380800000,"open":0.34623,"high":0.34624,"low":0.34621,"close":0.34622,"volume":266.510009765625},{"timestamp":1742380860000,"open":0.34623,"high":0.34623,"low":0.34621,"close":0.34623,"volume":57.25},{"timestamp":1742380920000,"open":0.34624,"high":0.34624,"low":0.34621,"close":0.34622,"volume":125.94999694824219},{"timestamp":1742380980000,"open":0.34622,"high":0.34622,"low":0.3462,"close":0.34621,"volume":210.50999450683594},{"timestamp":1742381040000,"open":0.3462,"high":0.34624,"low":0.34619,"close":0.34624,"volume":711.0900268554688},{"timestamp":1742381100000,"open":0.34626,"high":0.34637,"low":0.34625,"close":0.3463,"volume":297.70001220703125},{"timestamp":1742381160000,"open":0.34631,"high":0.34633,"low":0.34627,"close":0.34627,"volume":114.5},{"timestamp":1742381220000,"open":0.34628,"high":0.34635,"low":0.34628,"close":0.34635,"volume":114.5},{"timestamp":1742381280000,"open":0.34633,"high":0.34641,"low":0.34632,"close":0.34641,"volume":103.04000091552734},{"timestamp":1742381340000,"open":0.34641,"high":0.34646,"low":0.34638,"close":0.34642,"volume":445.0899963378906},{"timestamp":1742381400000,"open":0.34643,"high":0.34645,"low":0.34638,"close":0.34641,"volume":266.1600036621094},{"timestamp":1742381460000,"open":0.34642,"high":0.34642,"low":0.34634,"close":0.34634,"volume":183.16000366210938},{"timestamp":1742381520000,"open":0.34637,"high":0.34637,"low":0.3463,"close":0.34633,"volume":267.04998779296875},{"timestamp":1742381580000,"open":0.34634,"high":0.34639,"low":0.34634,"close":0.34639,"volume":125.94999694824219},{"timestamp":1742381640000,"open":0.34641,"high":0.34642,"low":0.34639,"close":0.3464,"volume":201.8000030517578},{"timestamp":1742381700000,"open":0.34639,"high":0.34641,"low":0.34637,"close":0.34641,"volume":254.69000244140625},{"timestamp":1742381760000,"open":0.34642,"high":0.34642,"low":0.34639,"close":0.34641,"volume":378.3800048828125},{"timestamp":1742381820000,"open":0.34641,"high":0.34641,"low":0.3464,"close":0.3464,"volume":68.63999938964844},{"timestamp":1742381880000,"open":0.34639,"high":0.3464,"low":0.34635,"close":0.34637,"volume":182.5800018310547},{"timestamp":1742381940000,"open":0.34637,"high":0.34642,"low":0.34637,"close":0.3464,"volume":91.5999984741211},{"timestamp":1742382000000,"open":0.34639,"high":0.3464,"low":0.34637,"close":0.34638,"volume":114.48999786376953},{"timestamp":1742382060000,"open":0.34637,"high":0.34639,"low":0.34636,"close":0.34637,"volume":455.05999755859375},{"timestamp":1742382120000,"open":0.34636,"high":0.34638,"low":0.34632,"close":0.34633,"volume":931.5800170898438},{"timestamp":1742382180000,"open":0.34635,"high":0.34641,"low":0.34635,"close":0.34638,"volume":194.64999389648438},{"timestamp":1742382240000,"open":0.34642,"high":0.34642,"low":0.34639,"close":0.3464,"volume":251.82000732421875},{"timestamp":1742382300000,"open":0.3464,"high":0.3464,"low":0.34636,"close":0.34636,"volume":160.3000030517578},{"timestamp":1742382360000,"open":0.34636,"high":0.34639,"low":0.34632,"close":0.34637,"volume":240.4499969482422},{"timestamp":1742382420000,"open":0.34636,"high":0.34639,"low":0.34634,"close":0.34639,"volume":263.3500061035156},{"timestamp":1742382480000,"open":0.34639,"high":0.34643,"low":0.34636,"close":0.34636,"volume":299.95001220703125},{"timestamp":1742382540000,"open":0.34635,"high":0.34643,"low":0.34635,"close":0.3464,"volume":274.7699890136719},{"timestamp":1742382600000,"open":0.34639,"high":0.34643,"low":0.34638,"close":0.34643,"volume":194.60000610351562},{"timestamp":1742382660000,"open":0.34645,"high":0.34649,"low":0.34642,"close":0.34648,"volume":335.19000244140625},{"timestamp":1742382720000,"open":0.34647,"high":0.34655,"low":0.34647,"close":0.34655,"volume":363.7200012207031},{"timestamp":1742382780000,"open":0.34657,"high":0.34661,"low":0.34654,"close":0.34661,"volume":424.3599853515625},{"timestamp":1742382840000,"open":0.34661,"high":0.34671,"low":0.34659,"close":0.34666,"volume":343.1000061035156},{"timestamp":1742382900000,"open":0.34667,"high":0.34671,"low":0.34666,"close":0.34667,"volume":205.82000732421875},{"timestamp":1742382960000,"open":0.34666,"high":0.34668,"low":0.34664,"close":0.34666,"volume":205.88999938964844},{"timestamp":1742383020000,"open":0.34668,"high":0.34674,"low":0.34667,"close":0.34674,"volume":137.1699981689453},{"timestamp":1742383080000,"open":0.34671,"high":0.3468,"low":0.34671,"close":0.34679,"volume":160.02000427246094},{"timestamp":1742383140000,"open":0.34678,"high":0.34678,"low":0.34669,"close":0.34669,"volume":580.6599731445312},{"timestamp":1742383200000,"open":0.34668,"high":0.34674,"low":0.34665,"close":0.34671,"volume":372.8800048828125},{"timestamp":1742383260000,"open":0.34673,"high":0.34676,"low":0.34671,"close":0.34676,"volume":317.5199890136719},{"timestamp":1742383320000,"open":0.34674,"high":0.34676,"low":0.34672,"close":0.34674,"volume":102.87000274658203},{"timestamp":1742383380000,"open":0.34675,"high":0.3469,"low":0.34675,"close":0.34689,"volume":308.6099853515625},{"timestamp":1742383440000,"open":0.34691,"high":0.34693,"low":0.34688,"close":0.34689,"volume":182.8800048828125},{"timestamp":1742383500000,"open":0.3469,"high":0.34697,"low":0.3469,"close":0.34693,"volume":205.64999389648438},{"timestamp":1742383560000,"open":0.34694,"high":0.34703,"low":0.34691,"close":0.347,"volume":194.22000122070312},{"timestamp":1742383620000,"open":0.34702,"high":0.3471,"low":0.347,"close":0.3471,"volume":309.4800109863281},{"timestamp":1742383680000,"open":0.34707,"high":0.34713,"low":0.34702,"close":0.34702,"volume":685.9000244140625},{"timestamp":1742383740000,"open":0.34702,"high":0.34708,"low":0.34701,"close":0.34704,"volume":606.8599853515625},{"timestamp":1742383800000,"open":0.34704,"high":0.34704,"low":0.34697,"close":0.34697,"volume":457.8699951171875},{"timestamp":1742383860000,"open":0.34698,"high":0.34709,"low":0.34698,"close":0.34703,"volume":234.1199951171875},{"timestamp":1742383920000,"open":0.34705,"high":0.34726,"low":0.34703,"close":0.34725,"volume":239.7899932861328},{"timestamp":1742383980000,"open":0.3472,"high":0.34725,"low":0.34719,"close":0.34725,"volume":159.86000061035156},{"timestamp":1742384040000,"open":0.34726,"high":0.34731,"low":0.34726,"close":0.3473,"volume":136.9199981689453},{"timestamp":1742384100000,"open":0.34729,"high":0.34738,"low":0.34728,"close":0.34738,"volume":216.7899932861328},{"timestamp":1742384160000,"open":0.34738,"high":0.34743,"low":0.34736,"close":0.34741,"volume":331.4700012207031},{"timestamp":1742384220000,"open":0.34743,"high":0.34749,"low":0.34743,"close":0.34748,"volume":279.5400085449219},{"timestamp":1742384280000,"open":0.34747,"high":0.34754,"low":0.34744,"close":0.34753,"volume":232.7100067138672},{"timestamp":1742384340000,"open":0.34752,"high":0.34755,"low":0.34746,"close":0.34746,"volume":160.7899932861328},{"timestamp":1742384400000,"open":0.34745,"high":0.34752,"low":0.34745,"close":0.3475,"volume":279.4700012207031},{"timestamp":1742384460000,"open":0.34749,"high":0.34755,"low":0.34749,"close":0.34755,"volume":205.22999572753906},{"timestamp":1742384520000,"open":0.34755,"high":0.34762,"low":0.34751,"close":0.34762,"volume":341.2699890136719},{"timestamp":1742384580000,"open":0.34763,"high":0.34763,"low":0.3475,"close":0.3476,"volume":567.1199951171875},{"timestamp":1742384640000,"open":0.34761,"high":0.34767,"low":0.34758,"close":0.34761,"volume":711.1599731445312},{"timestamp":1742384700000,"open":0.34761,"high":0.34765,"low":0.34759,"close":0.34761,"volume":847.3599853515625},{"timestamp":1742384760000,"open":0.3476,"high":0.34763,"low":0.3476,"close":0.34761,"volume":245.13999938964844},{"timestamp":1742384820000,"open":0.34762,"high":0.34763,"low":0.34754,"close":0.34754,"volume":358.25},{"timestamp":1742384880000,"open":0.34753,"high":0.34755,"low":0.34751,"close":0.34754,"volume":478.6499938964844},{"timestamp":1742384940000,"open":0.34754,"high":0.34758,"low":0.34754,"close":0.34758,"volume":339.0899963378906},{"timestamp":1742385000000,"open":0.34757,"high":0.34764,"low":0.34755,"close":0.34755,"volume":787.260009765625},{"timestamp":1742385060000,"open":0.34755,"high":0.3476,"low":0.34749,"close":0.3476,"volume":1093.9000244140625},{"timestamp":1742385120000,"open":0.34759,"high":0.34772,"low":0.34759,"close":0.34772,"volume":250.8000030517578},{"timestamp":1742385180000,"open":0.3477,"high":0.34771,"low":0.34763,"close":0.34763,"volume":182.39999389648438},{"timestamp":1742385240000,"open":0.34765,"high":0.34765,"low":0.34755,"close":0.34757,"volume":537.3400268554688},{"timestamp":1742385300000,"open":0.34759,"high":0.34778,"low":0.34759,"close":0.34778,"volume":414.82000732421875},{"timestamp":1742385360000,"open":0.34778,"high":0.34785,"low":0.34764,"close":0.34771,"volume":2036.9000244140625},{"timestamp":1742385420000,"open":0.34768,"high":0.34776,"low":0.34762,"close":0.34765,"volume":1875.9200439453125},{"timestamp":1742385480000,"open":0.34765,"high":0.34767,"low":0.3476,"close":0.34764,"volume":1713.8900146484375},{"timestamp":1742385540000,"open":0.34762,"high":0.34764,"low":0.34761,"close":0.34763,"volume":399.0199890136719},{"timestamp":1742385600000,"open":0.34763,"high":0.34767,"low":0.34759,"close":0.34762,"volume":905.6400146484375},{"timestamp":1742385660000,"open":0.34761,"high":0.34767,"low":0.3476,"close":0.34762,"volume":1255.47998046875},{"timestamp":1742385720000,"open":0.34763,"high":0.34772,"low":0.34762,"close":0.34772,"volume":691.1699829101562},{"timestamp":1742385780000,"open":0.34771,"high":0.34771,"low":0.34766,"close":0.34766,"volume":860.8499755859375},{"timestamp":1742385840000,"open":0.34765,"high":0.34773,"low":0.34765,"close":0.34773,"volume":314.8500061035156},{"timestamp":1742385900000,"open":0.34772,"high":0.34776,"low":0.34768,"close":0.34774,"volume":802.239990234375},{"timestamp":1742385960000,"open":0.34775,"high":0.34779,"low":0.3477,"close":0.34771,"volume":1521.75},{"timestamp":1742386020000,"open":0.3477,"high":0.3477,"low":0.34765,"close":0.34769,"volume":1854.0400390625},{"timestamp":1742386080000,"open":0.34768,"high":0.34776,"low":0.34768,"close":0.34772,"volume":1290.4599609375},{"timestamp":1742386140000,"open":0.34771,"high":0.34772,"low":0.34766,"close":0.34767,"volume":1308.31005859375},{"timestamp":1742386200000,"open":0.3477,"high":0.34771,"low":0.34765,"close":0.34768,"volume":406.1600036621094},{"timestamp":1742386260000,"open":0.34767,"high":0.3478,"low":0.34766,"close":0.34779,"volume":457.3399963378906},{"timestamp":1742386320000,"open":0.3478,"high":0.34788,"low":0.34776,"close":0.34788,"volume":284.82000732421875},{"timestamp":1742386380000,"open":0.34788,"high":0.34788,"low":0.34781,"close":0.34785,"volume":307.5299987792969},{"timestamp":1742386440000,"open":0.34784,"high":0.34789,"low":0.34784,"close":0.34787,"volume":159.4600067138672},{"timestamp":1742386500000,"open":0.34786,"high":0.34795,"low":0.34785,"close":0.34794,"volume":348.6000061035156},{"timestamp":1742386560000,"open":0.34794,"high":0.34795,"low":0.34791,"close":0.34795,"volume":227.8000030517578},{"timestamp":1742386620000,"open":0.34793,"high":0.34801,"low":0.34793,"close":0.34798,"volume":227.8000030517578},{"timestamp":1742386680000,"open":0.34797,"high":0.34799,"low":0.34794,"close":0.34794,"volume":136.67999267578125},{"timestamp":1742386740000,"open":0.34795,"high":0.34802,"low":0.34794,"close":0.34802,"volume":247.75},{"timestamp":1742386800000,"open":0.34803,"high":0.3481,"low":0.34801,"close":0.34805,"volume":193.58999633789062},{"timestamp":1742386860000,"open":0.34807,"high":0.34807,"low":0.34798,"close":0.348,"volume":448.5400085449219},{"timestamp":1742386920000,"open":0.34802,"high":0.34805,"low":0.348,"close":0.34803,"volume":469.9200134277344},{"timestamp":1742386980000,"open":0.34802,"high":0.34803,"low":0.348,"close":0.34801,"volume":148.07000732421875},{"timestamp":1742387040000,"open":0.34803,"high":0.34805,"low":0.34789,"close":0.3479,"volume":1317.3599853515625},{"timestamp":1742387100000,"open":0.3479,"high":0.3479,"low":0.34784,"close":0.34784,"volume":633.1900024414062},{"timestamp":1742387160000,"open":0.34785,"high":0.348,"low":0.34782,"close":0.34782,"volume":518.25},{"timestamp":1742387220000,"open":0.34783,"high":0.3479,"low":0.34783,"close":0.3479,"volume":487.80999755859375},{"timestamp":1742387280000,"open":0.34788,"high":0.34788,"low":0.34784,"close":0.34785,"volume":375.8699951171875},{"timestamp":1742387340000,"open":0.34786,"high":0.34789,"low":0.34783,"close":0.34783,"volume":284.2300109863281},{"timestamp":1742387400000,"open":0.34784,"high":0.34787,"low":0.34777,"close":0.34777,"volume":526.1599731445312},{"timestamp":1742387460000,"open":0.34779,"high":0.34779,"low":0.34774,"close":0.34774,"volume":590.22998046875},{"timestamp":1742387520000,"open":0.34776,"high":0.34778,"low":0.34775,"close":0.34776,"volume":498.44000244140625},{"timestamp":1742387580000,"open":0.34777,"high":0.34784,"low":0.34775,"close":0.34783,"volume":754.5399780273438},{"timestamp":1742387640000,"open":0.34784,"high":0.34787,"low":0.34781,"close":0.34783,"volume":1019.9400024414062},{"timestamp":1742387700000,"open":0.34782,"high":0.34792,"low":0.34782,"close":0.34787,"volume":1447.3699951171875},{"timestamp":1742387760000,"open":0.34781,"high":0.34784,"low":0.34779,"close":0.3478,"volume":1393.72998046875},{"timestamp":1742387820000,"open":0.3478,"high":0.34784,"low":0.34778,"close":0.34778,"volume":2050.739990234375},{"timestamp":1742387880000,"open":0.34777,"high":0.34781,"low":0.34772,"close":0.34772,"volume":1926.9300537109375},{"timestamp":1742387940000,"open":0.34773,"high":0.34776,"low":0.34771,"close":0.34775,"volume":1030.4100341796875},{"timestamp":1742388000000,"open":0.34775,"high":0.34783,"low":0.34775,"close":0.34783,"volume":1462.989990234375},{"timestamp":1742388060000,"open":0.34783,"high":0.34787,"low":0.34779,"close":0.34787,"volume":2141.429931640625},{"timestamp":1742388120000,"open":0.34787,"high":0.34792,"low":0.34786,"close":0.3479,"volume":2037.9300537109375},{"timestamp":1742388180000,"open":0.34789,"high":0.3479,"low":0.34784,"close":0.34788,"volume":408.42999267578125},{"timestamp":1742388240000,"open":0.34787,"high":0.34789,"low":0.34782,"close":0.34789,"volume":427.260009765625},{"timestamp":1742388300000,"open":0.34789,"high":0.34789,"low":0.34783,"close":0.34785,"volume":182.24000549316406},{"timestamp":1742388360000,"open":0.34785,"high":0.34785,"low":0.34776,"close":0.34776,"volume":319.0299987792969},{"timestamp":1742388420000,"open":0.34775,"high":0.34779,"low":0.34773,"close":0.34776,"volume":296.3999938964844},{"timestamp":1742388480000,"open":0.34776,"high":0.34778,"low":0.34773,"close":0.34778,"volume":274.94000244140625},{"timestamp":1742388540000,"open":0.3478,"high":0.3478,"low":0.34773,"close":0.34775,"volume":227.99000549316406},{"timestamp":1742388600000,"open":0.34773,"high":0.34778,"low":0.34771,"close":0.34774,"volume":342},{"timestamp":1742388660000,"open":0.34774,"high":0.34779,"low":0.34772,"close":0.34777,"volume":655.5800170898438},{"timestamp":1742388720000,"open":0.34776,"high":0.34785,"low":0.34776,"close":0.34783,"volume":420.9599914550781},{"timestamp":1742388780000,"open":0.34784,"high":0.34784,"low":0.34781,"close":0.34782,"volume":102.51000213623047},{"timestamp":1742388840000,"open":0.34782,"high":0.3479,"low":0.34782,"close":0.34787,"volume":504.2200012207031},{"timestamp":1742388900000,"open":0.34788,"high":0.3479,"low":0.34774,"close":0.34775,"volume":398.79998779296875},{"timestamp":1742388960000,"open":0.34776,"high":0.34779,"low":0.3477,"close":0.3477,"volume":370.510009765625},{"timestamp":1742389020000,"open":0.3477,"high":0.34773,"low":0.34765,"close":0.34773,"volume":465.42999267578125},{"timestamp":1742389080000,"open":0.34775,"high":0.34786,"low":0.34774,"close":0.34786,"volume":478.6000061035156},{"timestamp":1742389140000,"open":0.34787,"high":0.34789,"low":0.34773,"close":0.34778,"volume":423.82000732421875},{"timestamp":1742389200000,"open":0.34777,"high":0.34778,"low":0.34771,"close":0.34773,"volume":611.8800048828125},{"timestamp":1742389260000,"open":0.34774,"high":0.34801,"low":0.34774,"close":0.34801,"volume":394.1499938964844},{"timestamp":1742389320000,"open":0.34799,"high":0.34802,"low":0.34793,"close":0.34802,"volume":506.8699951171875},{"timestamp":1742389380000,"open":0.34801,"high":0.34803,"low":0.34793,"close":0.34798,"volume":470.5400085449219},{"timestamp":1742389440000,"open":0.34796,"high":0.34802,"low":0.34791,"close":0.34791,"volume":618.1400146484375},{"timestamp":1742389500000,"open":0.34791,"high":0.34801,"low":0.34791,"close":0.34801,"volume":373.19000244140625},{"timestamp":1742389560000,"open":0.34801,"high":0.34801,"low":0.3479,"close":0.34791,"volume":1449.260009765625},{"timestamp":1742389620000,"open":0.34792,"high":0.34798,"low":0.34791,"close":0.34794,"volume":996.2999877929688},{"timestamp":1742389680000,"open":0.34795,"high":0.34798,"low":0.34782,"close":0.34782,"volume":2145.080078125},{"timestamp":1742389740000,"open":0.34782,"high":0.34783,"low":0.34776,"close":0.34779,"volume":2234.9599609375},{"timestamp":1742389800000,"open":0.3478,"high":0.34791,"low":0.34779,"close":0.34789,"volume":1026.699951171875},{"timestamp":1742389860000,"open":0.34788,"high":0.34794,"low":0.34785,"close":0.34792,"volume":381.70001220703125},{"timestamp":1742389920000,"open":0.34793,"high":0.34793,"low":0.34784,"close":0.34784,"volume":310.1300048828125},{"timestamp":1742389980000,"open":0.34785,"high":0.34788,"low":0.34785,"close":0.34786,"volume":655.260009765625},{"timestamp":1742390040000,"open":0.34785,"high":0.34788,"low":0.34783,"close":0.34788,"volume":658.7899780273438},{"timestamp":1742390100000,"open":0.34788,"high":0.34788,"low":0.34776,"close":0.34778,"volume":1345.0400390625},{"timestamp":1742390160000,"open":0.34777,"high":0.34785,"low":0.34777,"close":0.34785,"volume":1676.739990234375},{"timestamp":1742390220000,"open":0.34787,"high":0.34787,"low":0.34781,"close":0.34781,"volume":897.9600219726562},{"timestamp":1742390280000,"open":0.34781,"high":0.34781,"low":0.34771,"close":0.34772,"volume":1707.2099609375},{"timestamp":1742390340000,"open":0.34773,"high":0.34774,"low":0.34767,"close":0.34768,"volume":1280.719970703125},{"timestamp":1742390400000,"open":0.34769,"high":0.34773,"low":0.34764,"close":0.34764,"volume":424.2099914550781},{"timestamp":1742390460000,"open":0.34766,"high":0.34766,"low":0.34755,"close":0.34756,"volume":499.9599914550781},{"timestamp":1742390520000,"open":0.34758,"high":0.3476,"low":0.34756,"close":0.34758,"volume":443.32000732421875},{"timestamp":1742390580000,"open":0.3476,"high":0.34769,"low":0.3476,"close":0.34769,"volume":1114.4599609375},{"timestamp":1742390640000,"open":0.34767,"high":0.34768,"low":0.34763,"close":0.34764,"volume":1133.699951171875},{"timestamp":1742390700000,"open":0.34765,"high":0.34771,"low":0.34763,"close":0.3477,"volume":1420.8199462890625},{"timestamp":1742390760000,"open":0.34769,"high":0.34777,"low":0.34763,"close":0.34775,"volume":1263.6700439453125},{"timestamp":1742390820000,"open":0.34774,"high":0.34777,"low":0.34771,"close":0.34775,"volume":284.9800109863281},{"timestamp":1742390880000,"open":0.34776,"high":0.34779,"low":0.34773,"close":0.34777,"volume":159.52999877929688},{"timestamp":1742390940000,"open":0.34774,"high":0.34776,"low":0.3477,"close":0.34774,"volume":319.1499938964844},{"timestamp":1742391000000,"open":0.34776,"high":0.34779,"low":0.34773,"close":0.34779,"volume":459.4800109863281},{"timestamp":1742391060000,"open":0.34777,"high":0.34783,"low":0.34773,"close":0.34782,"volume":284.80999755859375},{"timestamp":1742391120000,"open":0.34776,"high":0.3478,"low":0.34773,"close":0.3478,"volume":413.05999755859375},{"timestamp":1742391180000,"open":0.34778,"high":0.34781,"low":0.34775,"close":0.34777,"volume":336.0799865722656},{"timestamp":1742391240000,"open":0.34776,"high":0.34776,"low":0.34771,"close":0.34773,"volume":2088.909912109375},{"timestamp":1742391300000,"open":0.34774,"high":0.34774,"low":0.3476,"close":0.3476,"volume":1062.7099609375},{"timestamp":1742391360000,"open":0.34759,"high":0.34762,"low":0.34752,"close":0.34753,"volume":905.3300170898438},{"timestamp":1742391420000,"open":0.34754,"high":0.34755,"low":0.34747,"close":0.3475,"volume":2259.050048828125},{"timestamp":1742391480000,"open":0.34748,"high":0.34749,"low":0.34744,"close":0.34746,"volume":2377.639892578125},{"timestamp":1742391540000,"open":0.34747,"high":0.3475,"low":0.34741,"close":0.34749,"volume":2497.6298828125},{"timestamp":1742391600000,"open":0.34748,"high":0.34756,"low":0.34747,"close":0.34753,"volume":2434.35009765625},{"timestamp":1742391660000,"open":0.34754,"high":0.34763,"low":0.34741,"close":0.34743,"volume":2039.5699462890625},{"timestamp":1742391720000,"open":0.34743,"high":0.34745,"low":0.34739,"close":0.34742,"volume":1626.280029296875},{"timestamp":1742391780000,"open":0.34744,"high":0.34744,"low":0.34734,"close":0.34735,"volume":503.4599914550781},{"timestamp":1742391840000,"open":0.34737,"high":0.34737,"low":0.3473,"close":0.34736,"volume":570.5},{"timestamp":1742391900000,"open":0.34735,"high":0.34743,"low":0.34734,"close":0.34735,"volume":727.5},{"timestamp":1742391960000,"open":0.34735,"high":0.3474,"low":0.34732,"close":0.34739,"volume":547.6799926757812},{"timestamp":1742392020000,"open":0.34738,"high":0.3474,"low":0.34726,"close":0.34726,"volume":461.57000732421875},{"timestamp":1742392080000,"open":0.34725,"high":0.34733,"low":0.34721,"close":0.34723,"volume":796.030029296875},{"timestamp":1742392140000,"open":0.34725,"high":0.34725,"low":0.34715,"close":0.34717,"volume":700.739990234375},{"timestamp":1742392200000,"open":0.34718,"high":0.3472,"low":0.34715,"close":0.34719,"volume":352.5799865722656},{"timestamp":1742392260000,"open":0.3472,"high":0.34722,"low":0.34711,"close":0.34713,"volume":371.1499938964844},{"timestamp":1742392320000,"open":0.34713,"high":0.34713,"low":0.34709,"close":0.34713,"volume":1401.4200439453125},{"timestamp":1742392380000,"open":0.34712,"high":0.34712,"low":0.34702,"close":0.34702,"volume":1202.9200439453125},{"timestamp":1742392440000,"open":0.34701,"high":0.34707,"low":0.34701,"close":0.34704,"volume":365.44000244140625},{"timestamp":1742392500000,"open":0.34703,"high":0.34706,"low":0.347,"close":0.34705,"volume":388.2799987792969},{"timestamp":1742392560000,"open":0.34704,"high":0.3471,"low":0.34702,"close":0.34708,"volume":451.9599914550781},{"timestamp":1742392620000,"open":0.34709,"high":0.3472,"low":0.34709,"close":0.34719,"volume":451.95001220703125},{"timestamp":1742392680000,"open":0.34721,"high":0.34723,"low":0.34719,"close":0.34723,"volume":194.1300048828125},{"timestamp":1742392740000,"open":0.34723,"high":0.34723,"low":0.34718,"close":0.34723,"volume":239.77000427246094},{"timestamp":1742392800000,"open":0.34722,"high":0.34727,"low":0.34713,"close":0.34718,"volume":864.6900024414062},{"timestamp":1742392860000,"open":0.34717,"high":0.34717,"low":0.34707,"close":0.34712,"volume":431.1099853515625},{"timestamp":1742392920000,"open":0.34712,"high":0.34714,"low":0.3471,"close":0.34712,"volume":727.6400146484375},{"timestamp":1742392980000,"open":0.34713,"high":0.34715,"low":0.34708,"close":0.3471,"volume":1890.949951171875},{"timestamp":1742393040000,"open":0.34711,"high":0.34719,"low":0.3471,"close":0.34717,"volume":929.0700073242188},{"timestamp":1742393100000,"open":0.34716,"high":0.34718,"low":0.34711,"close":0.34712,"volume":797.8599853515625},{"timestamp":1742393160000,"open":0.34713,"high":0.34713,"low":0.34707,"close":0.34712,"volume":648.0800170898438},{"timestamp":1742393220000,"open":0.34713,"high":0.34721,"low":0.34711,"close":0.34715,"volume":700.75},{"timestamp":1742393280000,"open":0.34715,"high":0.34719,"low":0.34714,"close":0.34717,"volume":678.52001953125},{"timestamp":1742393340000,"open":0.34717,"high":0.34723,"low":0.34715,"close":0.34723,"volume":1349.1300048828125},{"timestamp":1742393400000,"open":0.34724,"high":0.3473,"low":0.34722,"close":0.34726,"volume":1164.489990234375},{"timestamp":1742393460000,"open":0.34726,"high":0.34726,"low":0.34721,"close":0.34721,"volume":208.27999877929688},{"timestamp":1742393520000,"open":0.34719,"high":0.34722,"low":0.34718,"close":0.34721,"volume":340.1499938964844},{"timestamp":1742393580000,"open":0.34721,"high":0.34723,"low":0.3472,"close":0.34722,"volume":216.82000732421875},{"timestamp":1742393640000,"open":0.34724,"high":0.34729,"low":0.34721,"close":0.34729,"volume":268.1700134277344},{"timestamp":1742393700000,"open":0.3473,"high":0.34731,"low":0.34723,"close":0.34728,"volume":193.97000122070312},{"timestamp":1742393760000,"open":0.34729,"high":0.34731,"low":0.34726,"close":0.34731,"volume":228.1999969482422},{"timestamp":1742393820000,"open":0.34732,"high":0.34732,"low":0.34726,"close":0.34727,"volume":308.1300048828125},{"timestamp":1742393880000,"open":0.34728,"high":0.34733,"low":0.34728,"close":0.3473,"volume":159.74000549316406},{"timestamp":1742393940000,"open":0.34731,"high":0.34732,"low":0.34728,"close":0.3473,"volume":260.260009765625},{"timestamp":1742394000000,"open":0.34731,"high":0.34731,"low":0.34723,"close":0.34723,"volume":205.3800048828125},{"timestamp":1742394060000,"open":0.34723,"high":0.34724,"low":0.34715,"close":0.34723,"volume":456.760009765625},{"timestamp":1742394120000,"open":0.34722,"high":0.34723,"low":0.34719,"close":0.34723,"volume":332.510009765625},{"timestamp":1742394180000,"open":0.34722,"high":0.34726,"low":0.34722,"close":0.34723,"volume":456.4599914550781},{"timestamp":1742394240000,"open":0.34725,"high":0.34729,"low":0.34721,"close":0.34726,"volume":182.55999755859375},{"timestamp":1742394300000,"open":0.34724,"high":0.34729,"low":0.34723,"close":0.34729,"volume":239.61000061035156},{"timestamp":1742394360000,"open":0.3473,"high":0.34735,"low":0.34724,"close":0.34735,"volume":319.5199890136719},{"timestamp":1742394420000,"open":0.34736,"high":0.34737,"low":0.34733,"close":0.34734,"volume":171.14999389648438},{"timestamp":1742394480000,"open":0.34734,"high":0.34734,"low":0.34727,"close":0.34729,"volume":216.7899932861328},{"timestamp":1742394540000,"open":0.34732,"high":0.34732,"low":0.34724,"close":0.34725,"volume":513.4500122070312},{"timestamp":1742394600000,"open":0.34725,"high":0.34732,"low":0.34722,"close":0.34731,"volume":587.5599975585938},{"timestamp":1742394660000,"open":0.34731,"high":0.34744,"low":0.34728,"close":0.34744,"volume":1533.4000244140625},{"timestamp":1742394720000,"open":0.34743,"high":0.34755,"low":0.34742,"close":0.34755,"volume":833.6900024414062},{"timestamp":1742394780000,"open":0.34754,"high":0.34755,"low":0.34749,"close":0.3475,"volume":136.8000030517578},{"timestamp":1742394840000,"open":0.34752,"high":0.34752,"low":0.34747,"close":0.3475,"volume":182.4199981689453},{"timestamp":1742394900000,"open":0.34752,"high":0.34754,"low":0.34741,"close":0.34741,"volume":603.8699951171875},{"timestamp":1742394960000,"open":0.34743,"high":0.34745,"low":0.34737,"close":0.34743,"volume":830.3200073242188},{"timestamp":1742395020000,"open":0.34741,"high":0.34745,"low":0.34739,"close":0.34745,"volume":323.2099914550781},{"timestamp":1742395080000,"open":0.34745,"high":0.34745,"low":0.34742,"close":0.34744,"volume":102.69000244140625},{"timestamp":1742395140000,"open":0.34743,"high":0.34746,"low":0.34741,"close":0.34746,"volume":125.51000213623047},{"timestamp":1742395200000,"open":0.34747,"high":0.34752,"low":0.34747,"close":0.34752,"volume":171.02000427246094},{"timestamp":1742395260000,"open":0.34753,"high":0.34755,"low":0.34749,"close":0.3475,"volume":277.3699951171875},{"timestamp":1742395320000,"open":0.34752,"high":0.34753,"low":0.34747,"close":0.34753,"volume":193.86000061035156},{"timestamp":1742395380000,"open":0.34755,"high":0.3476,"low":0.34753,"close":0.34759,"volume":362.6300048828125},{"timestamp":1742395440000,"open":0.3476,"high":0.34761,"low":0.34756,"close":0.34756,"volume":296.3999938964844},{"timestamp":1742395500000,"open":0.34757,"high":0.34758,"low":0.34755,"close":0.34757,"volume":159.60000610351562},{"timestamp":1742395560000,"open":0.34757,"high":0.34757,"low":0.34745,"close":0.34748,"volume":171.07000732421875},{"timestamp":1742395620000,"open":0.34749,"high":0.34749,"low":0.3474,"close":0.3474,"volume":148.3300018310547},{"timestamp":1742395680000,"open":0.34737,"high":0.3474,"low":0.34734,"close":0.34734,"volume":251.02000427246094},{"timestamp":1742395740000,"open":0.34734,"high":0.34737,"low":0.34734,"close":0.34737,"volume":574.8400268554688},{"timestamp":1742395800000,"open":0.34736,"high":0.34738,"low":0.34735,"close":0.34735,"volume":232.1999969482422},{"timestamp":1742395860000,"open":0.34735,"high":0.34735,"low":0.34731,"close":0.34731,"volume":125.51000213623047},{"timestamp":1742395920000,"open":0.34731,"high":0.34731,"low":0.34708,"close":0.34715,"volume":650.0999755859375},{"timestamp":1742395980000,"open":0.34714,"high":0.34731,"low":0.34714,"close":0.34729,"volume":685.9500122070312},{"timestamp":1742396040000,"open":0.34727,"high":0.3473,"low":0.34722,"close":0.34725,"volume":865.9099731445312},{"timestamp":1742396100000,"open":0.34724,"high":0.3473,"low":0.34721,"close":0.34722,"volume":1578.4300537109375},{"timestamp":1742396160000,"open":0.34722,"high":0.34722,"low":0.34715,"close":0.34721,"volume":1921.280029296875},{"timestamp":1742396220000,"open":0.34721,"high":0.34734,"low":0.34721,"close":0.34732,"volume":319.5400085449219},{"timestamp":1742396280000,"open":0.34733,"high":0.34733,"low":0.34723,"close":0.34726,"volume":235.02999877929688},{"timestamp":1742396340000,"open":0.34725,"high":0.34725,"low":0.34718,"close":0.34719,"volume":412},{"timestamp":1742396400000,"open":0.34721,"high":0.34729,"low":0.3472,"close":0.34723,"volume":551.4600219726562},{"timestamp":1742396460000,"open":0.34724,"high":0.34726,"low":0.34719,"close":0.34722,"volume":279.6499938964844},{"timestamp":1742396520000,"open":0.3472,"high":0.34723,"low":0.34716,"close":0.34716,"volume":544.1400146484375},{"timestamp":1742396580000,"open":0.34714,"high":0.3472,"low":0.34712,"close":0.34712,"volume":303.8699951171875},{"timestamp":1742396640000,"open":0.3471,"high":0.3471,"low":0.34703,"close":0.34705,"volume":922.9099731445312},{"timestamp":1742396700000,"open":0.34705,"high":0.34716,"low":0.34705,"close":0.34712,"volume":1984.3399658203125},{"timestamp":1742396760000,"open":0.34713,"high":0.34718,"low":0.34709,"close":0.34715,"volume":2645.31005859375},{"timestamp":1742396820000,"open":0.34716,"high":0.34723,"low":0.34715,"close":0.34718,"volume":2107.7099609375},{"timestamp":1742396880000,"open":0.34719,"high":0.34722,"low":0.34716,"close":0.34721,"volume":1959.18994140625},{"timestamp":1742396940000,"open":0.34722,"high":0.3473,"low":0.34718,"close":0.34718,"volume":1607.719970703125},{"timestamp":1742397000000,"open":0.34718,"high":0.34722,"low":0.34718,"close":0.34722,"volume":1050.050048828125},{"timestamp":1742397060000,"open":0.3472,"high":0.34725,"low":0.34719,"close":0.3472,"volume":1424.8299560546875},{"timestamp":1742397120000,"open":0.3472,"high":0.34723,"low":0.34715,"close":0.34718,"volume":1414.199951171875},{"timestamp":1742397180000,"open":0.34719,"high":0.34721,"low":0.34716,"close":0.34718,"volume":1452.3800048828125},{"timestamp":1742397240000,"open":0.34716,"high":0.34722,"low":0.34714,"close":0.34717,"volume":1074.5},{"timestamp":1742397300000,"open":0.34715,"high":0.34715,"low":0.34712,"close":0.34714,"volume":159.8800048828125},{"timestamp":1742397360000,"open":0.34716,"high":0.34718,"low":0.34714,"close":0.34718,"volume":473.9200134277344},{"timestamp":1742397420000,"open":0.34716,"high":0.34717,"low":0.34703,"close":0.34708,"volume":1260.760009765625},{"timestamp":1742397480000,"open":0.34708,"high":0.3471,"low":0.347,"close":0.34701,"volume":1379.969970703125},{"timestamp":1742397540000,"open":0.34703,"high":0.34704,"low":0.34698,"close":0.347,"volume":2176.969970703125},{"timestamp":1742397600000,"open":0.347,"high":0.3471,"low":0.34699,"close":0.34706,"volume":1127.8800048828125},{"timestamp":1742397660000,"open":0.34709,"high":0.3471,"low":0.34706,"close":0.34707,"volume":1045.97998046875},{"timestamp":1742397720000,"open":0.34708,"high":0.34711,"low":0.34707,"close":0.3471,"volume":319.760009765625},{"timestamp":1742397780000,"open":0.34709,"high":0.3471,"low":0.34706,"close":0.34706,"volume":1576.739990234375},{"timestamp":1742397840000,"open":0.34708,"high":0.34708,"low":0.34705,"close":0.34708,"volume":1202.239990234375},{"timestamp":1742397900000,"open":0.34707,"high":0.3471,"low":0.34704,"close":0.34707,"volume":1676.6600341796875},{"timestamp":1742397960000,"open":0.34708,"high":0.34708,"low":0.34705,"close":0.34706,"volume":890.0800170898438},{"timestamp":1742398020000,"open":0.34706,"high":0.3471,"low":0.34704,"close":0.3471,"volume":1810.25},{"timestamp":1742398080000,"open":0.3471,"high":0.3471,"low":0.34704,"close":0.34708,"volume":1063.6300048828125},{"timestamp":1742398140000,"open":0.34707,"high":0.34712,"low":0.34706,"close":0.34708,"volume":1030.1600341796875},{"timestamp":1742398200000,"open":0.34705,"high":0.34706,"low":0.34701,"close":0.34704,"volume":2178.02001953125},{"timestamp":1742398260000,"open":0.34705,"high":0.34707,"low":0.34699,"close":0.34707,"volume":1226.5},{"timestamp":1742398320000,"open":0.34708,"high":0.34712,"low":0.34708,"close":0.34709,"volume":515.6199951171875},{"timestamp":1742398380000,"open":0.3471,"high":0.3471,"low":0.347,"close":0.347,"volume":536.489990234375},{"timestamp":1742398440000,"open":0.347,"high":0.347,"low":0.34686,"close":0.34688,"volume":298.239990234375},{"timestamp":1742398500000,"open":0.34688,"high":0.34689,"low":0.34684,"close":0.34685,"volume":548.6400146484375},{"timestamp":1742398560000,"open":0.34685,"high":0.34686,"low":0.34679,"close":0.34679,"volume":795.5800170898438},{"timestamp":1742398620000,"open":0.3468,"high":0.34682,"low":0.34673,"close":0.34674,"volume":2492.449951171875},{"timestamp":1742398680000,"open":0.34673,"high":0.34678,"low":0.3467,"close":0.34677,"volume":2590.489990234375},{"timestamp":1742398740000,"open":0.34676,"high":0.34684,"low":0.34672,"close":0.34675,"volume":2315.39990234375},{"timestamp":1742398800000,"open":0.34676,"high":0.34677,"low":0.34673,"close":0.34676,"volume":1191.6099853515625},{"timestamp":1742398860000,"open":0.34674,"high":0.34675,"low":0.34659,"close":0.3466,"volume":1918.780029296875},{"timestamp":1742398920000,"open":0.34659,"high":0.34667,"low":0.34659,"close":0.34665,"volume":1517.1400146484375},{"timestamp":1742398980000,"open":0.34667,"high":0.34672,"low":0.34663,"close":0.34667,"volume":2545.43994140625},{"timestamp":1742399040000,"open":0.34667,"high":0.34669,"low":0.34663,"close":0.34664,"volume":2633.409912109375},{"timestamp":1742399100000,"open":0.34666,"high":0.34667,"low":0.34661,"close":0.34663,"volume":1721.989990234375},{"timestamp":1742399160000,"open":0.34663,"high":0.34665,"low":0.34659,"close":0.34662,"volume":2396.419921875},{"timestamp":1742399220000,"open":0.34661,"high":0.34669,"low":0.34661,"close":0.34666,"volume":1263.3599853515625},{"timestamp":1742399280000,"open":0.34665,"high":0.34671,"low":0.34663,"close":0.3467,"volume":1498.969970703125},{"timestamp":1742399340000,"open":0.34669,"high":0.34677,"low":0.34668,"close":0.3467,"volume":665.4400024414062},{"timestamp":1742399400000,"open":0.34669,"high":0.34669,"low":0.34663,"close":0.34666,"volume":451.17999267578125},{"timestamp":1742399460000,"open":0.34666,"high":0.34667,"low":0.34663,"close":0.34667,"volume":355.9100036621094},{"timestamp":1742399520000,"open":0.34667,"high":0.34668,"low":0.34663,"close":0.34664,"volume":942.8400268554688},{"timestamp":1742399580000,"open":0.34664,"high":0.34668,"low":0.34658,"close":0.3466,"volume":240.24000549316406},{"timestamp":1742399640000,"open":0.34659,"high":0.34662,"low":0.34657,"close":0.34657,"volume":308.8800048828125},{"timestamp":1742399700000,"open":0.34656,"high":0.3466,"low":0.34655,"close":0.34657,"volume":205.9199981689453},{"timestamp":1742399760000,"open":0.34658,"high":0.34663,"low":0.34658,"close":0.34663,"volume":780.8400268554688},{"timestamp":1742399820000,"open":0.34662,"high":0.34677,"low":0.34661,"close":0.34675,"volume":1299.3699951171875},{"timestamp":1742399880000,"open":0.34676,"high":0.34676,"low":0.34663,"close":0.34667,"volume":434.45001220703125},{"timestamp":1742399940000,"open":0.34668,"high":0.34673,"low":0.34667,"close":0.34669,"volume":356.7099914550781},{"timestamp":1742400000000,"open":0.34669,"high":0.3468,"low":0.34669,"close":0.34675,"volume":448.04998779296875},{"timestamp":1742400060000,"open":0.34674,"high":0.34683,"low":0.34673,"close":0.34675,"volume":453.5},{"timestamp":1742400120000,"open":0.34674,"high":0.34675,"low":0.3467,"close":0.34673,"volume":262.8900146484375},{"timestamp":1742400180000,"open":0.34674,"high":0.34674,"low":0.34668,"close":0.34673,"volume":285.75},{"timestamp":1742400240000,"open":0.34672,"high":0.34673,"low":0.34667,"close":0.34668,"volume":148.61000061035156},{"timestamp":1742400300000,"open":0.34669,"high":0.3467,"low":0.34665,"close":0.34668,"volume":277.9200134277344},{"timestamp":1742400360000,"open":0.3467,"high":0.3467,"low":0.34668,"close":0.34669,"volume":160.02000427246094},{"timestamp":1742400420000,"open":0.3467,"high":0.34678,"low":0.34667,"close":0.34675,"volume":477.2200012207031},{"timestamp":1742400480000,"open":0.34674,"high":0.34679,"low":0.34672,"close":0.34677,"volume":262.8900146484375},{"timestamp":1742400540000,"open":0.34676,"high":0.34679,"low":0.3467,"close":0.3467,"volume":434.3399963378906},{"timestamp":1742400600000,"open":0.34671,"high":0.34677,"low":0.34669,"close":0.34675,"volume":411.4800109863281},{"timestamp":1742400660000,"open":0.34674,"high":0.34676,"low":0.34672,"close":0.34674,"volume":391.489990234375},{"timestamp":1742400720000,"open":0.34674,"high":0.34678,"low":0.34671,"close":0.34675,"volume":353.5799865722656},{"timestamp":1742400780000,"open":0.34675,"high":0.34677,"low":0.34672,"close":0.34675,"volume":137.16000366210938},{"timestamp":1742400840000,"open":0.34675,"high":0.34677,"low":0.34674,"close":0.34677,"volume":222.9199981689453},{"timestamp":1742400900000,"open":0.34677,"high":0.34684,"low":0.34677,"close":0.34684,"volume":182.8800048828125},{"timestamp":1742400960000,"open":0.34685,"high":0.34685,"low":0.34679,"close":0.34679,"volume":274.32000732421875},{"timestamp":1742401020000,"open":0.34679,"high":0.3468,"low":0.34677,"close":0.3468,"volume":171.4499969482422},{"timestamp":1742401080000,"open":0.34679,"high":0.34681,"low":0.34676,"close":0.34679,"volume":148.58999633789062},{"timestamp":1742401140000,"open":0.3468,"high":0.34682,"low":0.3468,"close":0.34681,"volume":91.44000244140625},{"timestamp":1742401200000,"open":0.34678,"high":0.34686,"low":0.34678,"close":0.34684,"volume":402.260009765625},{"timestamp":1742401260000,"open":0.34684,"high":0.34684,"low":0.34679,"close":0.34681,"volume":240.02999877929688},{"timestamp":1742401320000,"open":0.34682,"high":0.34691,"low":0.34681,"close":0.3469,"volume":617.8800048828125},{"timestamp":1742401380000,"open":0.34689,"high":0.34691,"low":0.34688,"close":0.34691,"volume":160.02000427246094},{"timestamp":1742401440000,"open":0.34692,"high":0.34694,"low":0.34689,"close":0.34694,"volume":217.16000366210938},{"timestamp":1742401500000,"open":0.34692,"high":0.34693,"low":0.34689,"close":0.34689,"volume":194.30999755859375},{"timestamp":1742401560000,"open":0.34688,"high":0.3469,"low":0.34686,"close":0.3469,"volume":148.58999633789062},{"timestamp":1742401620000,"open":0.3469,"high":0.34694,"low":0.34689,"close":0.34691,"volume":228.60000610351562},{"timestamp":1742401680000,"open":0.34692,"high":0.34694,"low":0.34689,"close":0.3469,"volume":194.30999755859375},{"timestamp":1742401740000,"open":0.34688,"high":0.3469,"low":0.34686,"close":0.34688,"volume":182.8800048828125},{"timestamp":1742401800000,"open":0.34688,"high":0.34689,"low":0.34685,"close":0.34687,"volume":535.6199951171875},{"timestamp":1742401860000,"open":0.34688,"high":0.34688,"low":0.34685,"close":0.34686,"volume":102.87000274658203},{"timestamp":1742401920000,"open":0.34684,"high":0.34687,"low":0.34677,"close":0.34679,"volume":264.2099914550781},{"timestamp":1742401980000,"open":0.3468,"high":0.3468,"low":0.34676,"close":0.34678,"volume":280.5299987792969},{"timestamp":1742402040000,"open":0.3468,"high":0.34685,"low":0.3468,"close":0.34682,"volume":831.239990234375},{"timestamp":1742402100000,"open":0.3468,"high":0.34683,"low":0.34678,"close":0.34682,"volume":1820.239990234375},{"timestamp":1742402160000,"open":0.34682,"high":0.34683,"low":0.34678,"close":0.34681,"volume":1715.3599853515625},{"timestamp":1742402220000,"open":0.34681,"high":0.34682,"low":0.34679,"close":0.34681,"volume":900.77001953125},{"timestamp":1742402280000,"open":0.34682,"high":0.34687,"low":0.3468,"close":0.34686,"volume":1089.280029296875},{"timestamp":1742402340000,"open":0.34685,"high":0.34688,"low":0.34684,"close":0.34685,"volume":771.2100219726562},{"timestamp":1742402400000,"open":0.34685,"high":0.34688,"low":0.34683,"close":0.34688,"volume":777.1099853515625},{"timestamp":1742402460000,"open":0.34687,"high":0.34689,"low":0.3468,"close":0.34681,"volume":1318.43994140625},{"timestamp":1742402520000,"open":0.34682,"high":0.34701,"low":0.34682,"close":0.34697,"volume":1828.219970703125},{"timestamp":1742402580000,"open":0.34697,"high":0.34697,"low":0.34679,"close":0.34682,"volume":1142.300048828125},{"timestamp":1742402640000,"open":0.34681,"high":0.3469,"low":0.34681,"close":0.3469,"volume":648.719970703125},{"timestamp":1742402700000,"open":0.34689,"high":0.34691,"low":0.34688,"close":0.3469,"volume":259.82000732421875},{"timestamp":1742402760000,"open":0.34689,"high":0.34692,"low":0.34689,"close":0.3469,"volume":636.5399780273438},{"timestamp":1742402820000,"open":0.3469,"high":0.34693,"low":0.34688,"close":0.34693,"volume":219.25},{"timestamp":1742402880000,"open":0.34693,"high":0.34693,"low":0.34691,"close":0.34693,"volume":105.69999694824219},{"timestamp":1742402940000,"open":0.34691,"high":0.34694,"low":0.3469,"close":0.34692,"volume":125.7300033569336},{"timestamp":1742403000000,"open":0.34692,"high":0.34692,"low":0.34688,"close":0.34691,"volume":189.91000366210938},{"timestamp":1742403060000,"open":0.3469,"high":0.34691,"low":0.34679,"close":0.34682,"volume":225.75},{"timestamp":1742403120000,"open":0.34682,"high":0.3469,"low":0.34682,"close":0.34687,"volume":300.0299987792969},{"timestamp":1742403180000,"open":0.34688,"high":0.3469,"low":0.34687,"close":0.34687,"volume":57.150001525878906},{"timestamp":1742403240000,"open":0.34688,"high":0.34689,"low":0.34682,"close":0.34682,"volume":217.17999267578125},{"timestamp":1742403300000,"open":0.34683,"high":0.34685,"low":0.3468,"close":0.3468,"volume":255.75999450683594},{"timestamp":1742403360000,"open":0.3468,"high":0.34681,"low":0.34678,"close":0.3468,"volume":57.150001525878906},{"timestamp":1742403420000,"open":0.34683,"high":0.34684,"low":0.3468,"close":0.34684,"volume":166.72000122070312},{"timestamp":1742403480000,"open":0.34684,"high":0.3469,"low":0.34683,"close":0.3469,"volume":181.94000244140625},{"timestamp":1742403540000,"open":0.34689,"high":0.34689,"low":0.34683,"close":0.34686,"volume":357.1000061035156},{"timestamp":1742403600000,"open":0.34687,"high":0.34687,"low":0.34683,"close":0.34686,"volume":231.2899932861328},{"timestamp":1742403660000,"open":0.34686,"high":0.34692,"low":0.34684,"close":0.34685,"volume":188.58999633789062},{"timestamp":1742403720000,"open":0.34684,"high":0.34687,"low":0.34675,"close":0.34679,"volume":454.92999267578125},{"timestamp":1742403780000,"open":0.34679,"high":0.3468,"low":0.34672,"close":0.34672,"volume":463.760009765625},{"timestamp":1742403840000,"open":0.34673,"high":0.34675,"low":0.34671,"close":0.34671,"volume":68.58000183105469},{"timestamp":1742403900000,"open":0.34669,"high":0.34672,"low":0.34666,"close":0.34669,"volume":583.0800170898438},{"timestamp":1742403960000,"open":0.34669,"high":0.34671,"low":0.34668,"close":0.34671,"volume":307.0899963378906},{"timestamp":1742404020000,"open":0.3467,"high":0.3467,"low":0.34666,"close":0.34669,"volume":394.9599914550781},{"timestamp":1742404080000,"open":0.3467,"high":0.3467,"low":0.34664,"close":0.34664,"volume":112.13999938964844},{"timestamp":1742404140000,"open":0.34664,"high":0.34664,"low":0.34651,"close":0.34652,"volume":1305.8299560546875},{"timestamp":1742404200000,"open":0.34652,"high":0.34653,"low":0.34648,"close":0.34648,"volume":594.9199829101562},{"timestamp":1742404260000,"open":0.34646,"high":0.34646,"low":0.34634,"close":0.34638,"volume":2216.580078125},{"timestamp":1742404320000,"open":0.34636,"high":0.34638,"low":0.34634,"close":0.34634,"volume":545.989990234375},{"timestamp":1742404380000,"open":0.34637,"high":0.34637,"low":0.34629,"close":0.34631,"volume":888.0999755859375},{"timestamp":1742404440000,"open":0.3463,"high":0.34643,"low":0.34625,"close":0.34639,"volume":1219.75},{"timestamp":1742404500000,"open":0.34639,"high":0.34641,"low":0.34634,"close":0.34636,"volume":1120.0799560546875},{"timestamp":1742404560000,"open":0.34637,"high":0.34638,"low":0.34617,"close":0.34618,"volume":1338.8900146484375},{"timestamp":1742404620000,"open":0.34618,"high":0.34618,"low":0.34604,"close":0.34606,"volume":2278.93994140625},{"timestamp":1742404680000,"open":0.34606,"high":0.34606,"low":0.34598,"close":0.34598,"volume":2652.030029296875},{"timestamp":1742404740000,"open":0.346,"high":0.34603,"low":0.34598,"close":0.34599,"volume":1301.3900146484375},{"timestamp":1742404800000,"open":0.34599,"high":0.34602,"low":0.34595,"close":0.34599,"volume":1220.4599609375},{"timestamp":1742404860000,"open":0.346,"high":0.34604,"low":0.346,"close":0.34602,"volume":643},{"timestamp":1742404920000,"open":0.34603,"high":0.34603,"low":0.34598,"close":0.34598,"volume":641.1699829101562},{"timestamp":1742404980000,"open":0.34598,"high":0.34601,"low":0.34596,"close":0.34597,"volume":716.2899780273438},{"timestamp":1742405040000,"open":0.34598,"high":0.34601,"low":0.34595,"close":0.34597,"volume":1791.030029296875},{"timestamp":1742405100000,"open":0.34598,"high":0.34599,"low":0.34593,"close":0.34596,"volume":1168.2900390625},{"timestamp":1742405160000,"open":0.34596,"high":0.34601,"low":0.34591,"close":0.34591,"volume":1428.25},{"timestamp":1742405220000,"open":0.34593,"high":0.34595,"low":0.34591,"close":0.34592,"volume":990.3800048828125},{"timestamp":1742405280000,"open":0.34592,"high":0.34606,"low":0.34591,"close":0.34602,"volume":1245.0899658203125},{"timestamp":1742405340000,"open":0.34601,"high":0.34605,"low":0.346,"close":0.34601,"volume":1462.9300537109375},{"timestamp":1742405400000,"open":0.34599,"high":0.34603,"low":0.34593,"close":0.34598,"volume":1717.0999755859375},{"timestamp":1742405460000,"open":0.34595,"high":0.34601,"low":0.34593,"close":0.34596,"volume":2616.3701171875},{"timestamp":1742405520000,"open":0.34596,"high":0.34603,"low":0.34596,"close":0.34602,"volume":1076.8399658203125},{"timestamp":1742405580000,"open":0.34602,"high":0.34604,"low":0.34596,"close":0.34599,"volume":1854.3800048828125},{"timestamp":1742405640000,"open":0.34599,"high":0.34604,"low":0.34597,"close":0.34604,"volume":802.0700073242188},{"timestamp":1742405700000,"open":0.34604,"high":0.34604,"low":0.34593,"close":0.34593,"volume":964.1400146484375},{"timestamp":1742405760000,"open":0.34594,"high":0.34598,"low":0.34589,"close":0.34591,"volume":2261.429931640625},{"timestamp":1742405820000,"open":0.34592,"high":0.34597,"low":0.34591,"close":0.34597,"volume":1798.9000244140625},{"timestamp":1742405880000,"open":0.34595,"high":0.34601,"low":0.34594,"close":0.34594,"volume":1175.530029296875},{"timestamp":1742405940000,"open":0.34595,"high":0.346,"low":0.34595,"close":0.34599,"volume":1287.6800537109375},{"timestamp":1742406000000,"open":0.34599,"high":0.34599,"low":0.34592,"close":0.34593,"volume":874.4000244140625},{"timestamp":1742406060000,"open":0.34594,"high":0.346,"low":0.34594,"close":0.34598,"volume":1197.780029296875},{"timestamp":1742406120000,"open":0.34599,"high":0.346,"low":0.34594,"close":0.34596,"volume":1237.52001953125},{"timestamp":1742406180000,"open":0.34597,"high":0.34599,"low":0.34596,"close":0.34599,"volume":1393.8699951171875},{"timestamp":1742406240000,"open":0.34597,"high":0.34601,"low":0.34595,"close":0.34596,"volume":1908.050048828125},{"timestamp":1742406300000,"open":0.34596,"high":0.34598,"low":0.34592,"close":0.34594,"volume":1010.4000244140625},{"timestamp":1742406360000,"open":0.34596,"high":0.34599,"low":0.34594,"close":0.34598,"volume":789.77001953125},{"timestamp":1742406420000,"open":0.34598,"high":0.34598,"low":0.34594,"close":0.34595,"volume":667.010009765625},{"timestamp":1742406480000,"open":0.34595,"high":0.34596,"low":0.3459,"close":0.34595,"volume":1337.489990234375},{"timestamp":1742406540000,"open":0.3459,"high":0.34595,"low":0.34588,"close":0.34595,"volume":2195.7900390625},{"timestamp":1742406600000,"open":0.34593,"high":0.34596,"low":0.34589,"close":0.34594,"volume":1214.050048828125},{"timestamp":1742406660000,"open":0.34593,"high":0.34598,"low":0.34593,"close":0.34595,"volume":869.9199829101562},{"timestamp":1742406720000,"open":0.34595,"high":0.34597,"low":0.34588,"close":0.34592,"volume":713.7100219726562},{"timestamp":1742406780000,"open":0.34592,"high":0.34593,"low":0.34588,"close":0.34593,"volume":469.79998779296875},{"timestamp":1742406840000,"open":0.34591,"high":0.34613,"low":0.3459,"close":0.34608,"volume":1462},{"timestamp":1742406900000,"open":0.34606,"high":0.3461,"low":0.34604,"close":0.34608,"volume":1809.56005859375},{"timestamp":1742406960000,"open":0.34609,"high":0.34611,"low":0.34606,"close":0.34608,"volume":629.77001953125},{"timestamp":1742407020000,"open":0.34609,"high":0.34611,"low":0.34605,"close":0.34609,"volume":1633.06005859375},{"timestamp":1742407080000,"open":0.34613,"high":0.34616,"low":0.34609,"close":0.34614,"volume":1102.06005859375},{"timestamp":1742407140000,"open":0.3461,"high":0.34618,"low":0.34604,"close":0.34618,"volume":958.97998046875},{"timestamp":1742407200000,"open":0.34623,"high":0.34683,"low":0.34597,"close":0.34661,"volume":3005.659912109375},{"timestamp":1742407260000,"open":0.34661,"high":0.3467,"low":0.34639,"close":0.34655,"volume":2499.719970703125},{"timestamp":1742407320000,"open":0.34654,"high":0.34676,"low":0.34646,"close":0.34658,"volume":2536.89990234375},{"timestamp":1742407380000,"open":0.34663,"high":0.34673,"low":0.34657,"close":0.34666,"volume":2814.25},{"timestamp":1742407440000,"open":0.34666,"high":0.34692,"low":0.34666,"close":0.34687,"volume":5694.7900390625},{"timestamp":1742407500000,"open":0.34688,"high":0.34689,"low":0.34671,"close":0.34689,"volume":9011.580078125},{"timestamp":1742407560000,"open":0.3469,"high":0.3469,"low":0.34666,"close":0.34671,"volume":10603.9296875},{"timestamp":1742407620000,"open":0.34673,"high":0.34674,"low":0.34656,"close":0.34666,"volume":7093.2001953125},{"timestamp":1742407680000,"open":0.34669,"high":0.34686,"low":0.34664,"close":0.34684,"volume":7935.89990234375},{"timestamp":1742407740000,"open":0.34685,"high":0.34691,"low":0.3468,"close":0.34684,"volume":5421.6298828125},{"timestamp":1742407800000,"open":0.34683,"high":0.34691,"low":0.34681,"close":0.34686,"volume":5398.97021484375},{"timestamp":1742407860000,"open":0.34687,"high":0.347,"low":0.34687,"close":0.34689,"volume":5047.89013671875},{"timestamp":1742407920000,"open":0.34689,"high":0.34694,"low":0.34682,"close":0.34693,"volume":5155.35009765625},{"timestamp":1742407980000,"open":0.34693,"high":0.34696,"low":0.34678,"close":0.34685,"volume":5524.5},{"timestamp":1742408040000,"open":0.34686,"high":0.34692,"low":0.34679,"close":0.34679,"volume":3062.820068359375},{"timestamp":1742408100000,"open":0.34679,"high":0.34684,"low":0.34673,"close":0.34681,"volume":6462.39013671875},{"timestamp":1742408160000,"open":0.34681,"high":0.34695,"low":0.3468,"close":0.34693,"volume":6232.56005859375},{"timestamp":1742408220000,"open":0.34693,"high":0.34694,"low":0.34676,"close":0.34681,"volume":5301.64013671875},{"timestamp":1742408280000,"open":0.3468,"high":0.3469,"low":0.34679,"close":0.34689,"volume":3504.179931640625},{"timestamp":1742408340000,"open":0.34689,"high":0.34693,"low":0.34681,"close":0.34683,"volume":1822.6099853515625},{"timestamp":1742408400000,"open":0.34681,"high":0.34688,"low":0.34673,"close":0.34676,"volume":4520.5498046875},{"timestamp":1742408460000,"open":0.34675,"high":0.34678,"low":0.34662,"close":0.34664,"volume":5837.14013671875},{"timestamp":1742408520000,"open":0.34659,"high":0.34681,"low":0.34655,"close":0.34681,"volume":4060.919921875},{"timestamp":1742408580000,"open":0.34681,"high":0.34693,"low":0.34681,"close":0.34693,"volume":2504.139892578125},{"timestamp":1742408640000,"open":0.34693,"high":0.34705,"low":0.34693,"close":0.34694,"volume":2439.679931640625},{"timestamp":1742408700000,"open":0.34694,"high":0.34706,"low":0.3469,"close":0.34703,"volume":1993.5400390625},{"timestamp":1742408760000,"open":0.34701,"high":0.34704,"low":0.34688,"close":0.3469,"volume":1794.3199462890625},{"timestamp":1742408820000,"open":0.3469,"high":0.34695,"low":0.34686,"close":0.34689,"volume":1927.510009765625},{"timestamp":1742408880000,"open":0.34686,"high":0.34692,"low":0.34683,"close":0.34683,"volume":2244.9599609375},{"timestamp":1742408940000,"open":0.34685,"high":0.34688,"low":0.34683,"close":0.34686,"volume":2857.6298828125},{"timestamp":1742409000000,"open":0.34685,"high":0.34696,"low":0.34681,"close":0.34684,"volume":6305.0498046875},{"timestamp":1742409060000,"open":0.34683,"high":0.34704,"low":0.3468,"close":0.34701,"volume":5299},{"timestamp":1742409120000,"open":0.34699,"high":0.3471,"low":0.34699,"close":0.34706,"volume":4215.4599609375},{"timestamp":1742409180000,"open":0.34706,"high":0.3471,"low":0.34701,"close":0.34705,"volume":5814.39990234375},{"timestamp":1742409240000,"open":0.34705,"high":0.34715,"low":0.347,"close":0.34714,"volume":5673.31005859375},{"timestamp":1742409300000,"open":0.34714,"high":0.3472,"low":0.34713,"close":0.34714,"volume":4941.0498046875},{"timestamp":1742409360000,"open":0.34714,"high":0.34731,"low":0.34714,"close":0.34726,"volume":6407.7001953125},{"timestamp":1742409420000,"open":0.34726,"high":0.34732,"low":0.34725,"close":0.34726,"volume":2451.14990234375},{"timestamp":1742409480000,"open":0.34722,"high":0.34723,"low":0.34709,"close":0.34709,"volume":4673.10986328125},{"timestamp":1742409540000,"open":0.34709,"high":0.34714,"low":0.347,"close":0.34714,"volume":4541.3798828125},{"timestamp":1742409600000,"open":0.34711,"high":0.34724,"low":0.34706,"close":0.3471,"volume":4863.77978515625},{"timestamp":1742409660000,"open":0.34707,"high":0.34736,"low":0.34706,"close":0.34732,"volume":5594.27001953125},{"timestamp":1742409720000,"open":0.34733,"high":0.34753,"low":0.34729,"close":0.34746,"volume":6853.27001953125},{"timestamp":1742409780000,"open":0.34746,"high":0.34758,"low":0.34746,"close":0.34751,"volume":3593.050048828125},{"timestamp":1742409840000,"open":0.34748,"high":0.3476,"low":0.3474,"close":0.3476,"volume":3942.77001953125},{"timestamp":1742409900000,"open":0.34758,"high":0.34764,"low":0.34747,"close":0.3475,"volume":2544.10009765625},{"timestamp":1742409960000,"open":0.34748,"high":0.34753,"low":0.34731,"close":0.34737,"volume":1915.9200439453125},{"timestamp":1742410020000,"open":0.34736,"high":0.34744,"low":0.34729,"close":0.34744,"volume":1283.9000244140625},{"timestamp":1742410080000,"open":0.34746,"high":0.34747,"low":0.34733,"close":0.34737,"volume":1026.219970703125},{"timestamp":1742410140000,"open":0.34738,"high":0.3475,"low":0.34735,"close":0.34741,"volume":1346.739990234375},{"timestamp":1742410200000,"open":0.34742,"high":0.34752,"low":0.34734,"close":0.34737,"volume":1557.3399658203125},{"timestamp":1742410260000,"open":0.34736,"high":0.34744,"low":0.34729,"close":0.34738,"volume":1704.5699462890625},{"timestamp":1742410320000,"open":0.34739,"high":0.34744,"low":0.34733,"close":0.3474,"volume":1136.6300048828125},{"timestamp":1742410380000,"open":0.3474,"high":0.34749,"low":0.34737,"close":0.34747,"volume":1144.949951171875},{"timestamp":1742410440000,"open":0.34748,"high":0.34749,"low":0.34737,"close":0.34744,"volume":2025.0400390625},{"timestamp":1742410500000,"open":0.34743,"high":0.34751,"low":0.34741,"close":0.3475,"volume":2279.179931640625},{"timestamp":1742410560000,"open":0.34751,"high":0.34767,"low":0.3475,"close":0.34761,"volume":2932.550048828125},{"timestamp":1742410620000,"open":0.34762,"high":0.34783,"low":0.34758,"close":0.34779,"volume":4397.759765625},{"timestamp":1742410680000,"open":0.34778,"high":0.3478,"low":0.34768,"close":0.34772,"volume":3937.989990234375},{"timestamp":1742410740000,"open":0.34772,"high":0.3482,"low":0.34764,"close":0.34802,"volume":3299.530029296875},{"timestamp":1742410800000,"open":0.34801,"high":0.34807,"low":0.34784,"close":0.34788,"volume":1833.43994140625},{"timestamp":1742410860000,"open":0.34788,"high":0.34788,"low":0.34778,"close":0.34786,"volume":973.8599853515625},{"timestamp":1742410920000,"open":0.34784,"high":0.34789,"low":0.34782,"close":0.34787,"volume":1127.6199951171875},{"timestamp":1742410980000,"open":0.34787,"high":0.34794,"low":0.34784,"close":0.3479,"volume":1305.6199951171875},{"timestamp":1742411040000,"open":0.34792,"high":0.34803,"low":0.34781,"close":0.34793,"volume":1779.06005859375},{"timestamp":1742411100000,"open":0.34793,"high":0.34802,"low":0.34784,"close":0.34785,"volume":916.739990234375},{"timestamp":1742411160000,"open":0.34784,"high":0.34793,"low":0.34784,"close":0.34785,"volume":911.2100219726562},{"timestamp":1742411220000,"open":0.34785,"high":0.34795,"low":0.34784,"close":0.34795,"volume":1320.9200439453125},{"timestamp":1742411280000,"open":0.34794,"high":0.34811,"low":0.34788,"close":0.34809,"volume":1297.5799560546875},{"timestamp":1742411340000,"open":0.34811,"high":0.34811,"low":0.34803,"close":0.34806,"volume":1746.9599609375},{"timestamp":1742411400000,"open":0.34807,"high":0.34814,"low":0.34804,"close":0.34806,"volume":1041.3199462890625},{"timestamp":1742411460000,"open":0.34806,"high":0.3481,"low":0.34787,"close":0.34787,"volume":1331.9599609375},{"timestamp":1742411520000,"open":0.34787,"high":0.34789,"low":0.34784,"close":0.34785,"volume":1270.7099609375},{"timestamp":1742411580000,"open":0.34785,"high":0.34787,"low":0.34784,"close":0.34784,"volume":1019.4400024414062},{"timestamp":1742411640000,"open":0.34785,"high":0.34785,"low":0.34777,"close":0.34777,"volume":381.57000732421875},{"timestamp":1742411700000,"open":0.34776,"high":0.34785,"low":0.34776,"close":0.34784,"volume":592.280029296875},{"timestamp":1742411760000,"open":0.34783,"high":0.34783,"low":0.34765,"close":0.34766,"volume":529.22998046875},{"timestamp":1742411820000,"open":0.34764,"high":0.34764,"low":0.34739,"close":0.34739,"volume":1238.449951171875},{"timestamp":1742411880000,"open":0.34741,"high":0.34747,"low":0.34734,"close":0.34739,"volume":1748.7099609375},{"timestamp":1742411940000,"open":0.34739,"high":0.34741,"low":0.34738,"close":0.34739,"volume":724},{"timestamp":1742412000000,"open":0.3474,"high":0.34744,"low":0.34738,"close":0.34738,"volume":2117.43994140625},{"timestamp":1742412060000,"open":0.34739,"high":0.3474,"low":0.34733,"close":0.34738,"volume":1038.9300537109375},{"timestamp":1742412120000,"open":0.3474,"high":0.34743,"low":0.34734,"close":0.34734,"volume":1483.3199462890625},{"timestamp":1742412180000,"open":0.34733,"high":0.34739,"low":0.34716,"close":0.34719,"volume":1021.1900024414062},{"timestamp":1742412240000,"open":0.34717,"high":0.34723,"low":0.34714,"close":0.34721,"volume":753.0599975585938},{"timestamp":1742412300000,"open":0.34719,"high":0.34722,"low":0.34716,"close":0.34721,"volume":581.9199829101562},{"timestamp":1742412360000,"open":0.3472,"high":0.3472,"low":0.34709,"close":0.34713,"volume":1411.1500244140625},{"timestamp":1742412420000,"open":0.34713,"high":0.34719,"low":0.34708,"close":0.34716,"volume":5189.490234375},{"timestamp":1742412480000,"open":0.34716,"high":0.34727,"low":0.34715,"close":0.34723,"volume":4145.7900390625},{"timestamp":1742412540000,"open":0.34721,"high":0.34733,"low":0.34717,"close":0.34732,"volume":3518.820068359375},{"timestamp":1742412600000,"open":0.34734,"high":0.34738,"low":0.34721,"close":0.34735,"volume":2537.820068359375},{"timestamp":1742412660000,"open":0.34735,"high":0.34739,"low":0.34727,"close":0.34732,"volume":2555.919921875},{"timestamp":1742412720000,"open":0.3473,"high":0.34736,"low":0.34728,"close":0.34733,"volume":3966.280029296875},{"timestamp":1742412780000,"open":0.34734,"high":0.34751,"low":0.34733,"close":0.34749,"volume":3033.39990234375},{"timestamp":1742412840000,"open":0.34748,"high":0.34754,"low":0.34747,"close":0.34749,"volume":3122.080078125},{"timestamp":1742412900000,"open":0.34749,"high":0.34753,"low":0.34747,"close":0.3475,"volume":2709.510009765625},{"timestamp":1742412960000,"open":0.34752,"high":0.34754,"low":0.34747,"close":0.34752,"volume":2480.669921875},{"timestamp":1742413020000,"open":0.34752,"high":0.34761,"low":0.34749,"close":0.34759,"volume":1794.22998046875},{"timestamp":1742413080000,"open":0.34756,"high":0.34763,"low":0.34755,"close":0.34761,"volume":1356.31005859375},{"timestamp":1742413140000,"open":0.34761,"high":0.34763,"low":0.34755,"close":0.34758,"volume":2403.199951171875},{"timestamp":1742413200000,"open":0.34758,"high":0.34764,"low":0.34754,"close":0.34757,"volume":2751.030029296875},{"timestamp":1742413260000,"open":0.34754,"high":0.34759,"low":0.34753,"close":0.34758,"volume":2120.89990234375},{"timestamp":1742413320000,"open":0.34757,"high":0.34758,"low":0.34753,"close":0.34756,"volume":911.530029296875},{"timestamp":1742413380000,"open":0.34756,"high":0.34757,"low":0.34753,"close":0.34756,"volume":1020.760009765625},{"timestamp":1742413440000,"open":0.34753,"high":0.34763,"low":0.34751,"close":0.34762,"volume":2945.93994140625},{"timestamp":1742413500000,"open":0.3476,"high":0.34767,"low":0.3476,"close":0.34764,"volume":662.7999877929688},{"timestamp":1742413560000,"open":0.34762,"high":0.34763,"low":0.34755,"close":0.34758,"volume":2133.56005859375},{"timestamp":1742413620000,"open":0.34758,"high":0.34761,"low":0.34748,"close":0.34752,"volume":3009.60009765625},{"timestamp":1742413680000,"open":0.34749,"high":0.34755,"low":0.34748,"close":0.34755,"volume":3821.780029296875},{"timestamp":1742413740000,"open":0.34754,"high":0.34759,"low":0.34752,"close":0.34759,"volume":800.8300170898438},{"timestamp":1742413800000,"open":0.34758,"high":0.34759,"low":0.34752,"close":0.34756,"volume":783.4299926757812},{"timestamp":1742413860000,"open":0.34755,"high":0.34756,"low":0.34751,"close":0.34755,"volume":1171.5899658203125},{"timestamp":1742413920000,"open":0.34754,"high":0.34758,"low":0.34753,"close":0.34754,"volume":547.969970703125},{"timestamp":1742413980000,"open":0.34754,"high":0.34758,"low":0.34751,"close":0.34753,"volume":1617.8900146484375},{"timestamp":1742414040000,"open":0.34752,"high":0.34752,"low":0.34746,"close":0.3475,"volume":2746.330078125},{"timestamp":1742414100000,"open":0.3475,"high":0.34762,"low":0.34748,"close":0.34759,"volume":1911.1199951171875},{"timestamp":1742414160000,"open":0.34759,"high":0.34761,"low":0.34753,"close":0.3476,"volume":1155.4000244140625},{"timestamp":1742414220000,"open":0.34757,"high":0.3476,"low":0.34743,"close":0.34746,"volume":490.5199890136719},{"timestamp":1742414280000,"open":0.34745,"high":0.34746,"low":0.34739,"close":0.3474,"volume":832.6599731445312},{"timestamp":1742414340000,"open":0.34742,"high":0.3475,"low":0.34742,"close":0.34744,"volume":757.8400268554688},{"timestamp":1742414400000,"open":0.34743,"high":0.3475,"low":0.34742,"close":0.3475,"volume":182.27000427246094},{"timestamp":1742414460000,"open":0.34749,"high":0.34752,"low":0.34748,"close":0.34749,"volume":472.0899963378906},{"timestamp":1742414520000,"open":0.34752,"high":0.34752,"low":0.34749,"close":0.3475,"volume":152.64999389648438},{"timestamp":1742414580000,"open":0.34746,"high":0.34746,"low":0.34746,"close":0.34746,"volume":12.550000190734863},{"timestamp":1742414640000,"open":0.34746,"high":0.34746,"low":0.34743,"close":0.34743,"volume":144.22000122070312},{"timestamp":1742414700000,"open":0.34743,"high":0.34744,"low":0.34742,"close":0.34743,"volume":495.3800048828125},{"timestamp":1742414760000,"open":0.3474,"high":0.34741,"low":0.3474,"close":0.34741,"volume":278.07000732421875},{"timestamp":1742414820000,"open":0.3474,"high":0.34741,"low":0.3474,"close":0.3474,"volume":911.9000244140625},{"timestamp":1742414880000,"open":0.34741,"high":0.34741,"low":0.34734,"close":0.34738,"volume":1332.469970703125},{"timestamp":1742414940000,"open":0.34736,"high":0.34737,"low":0.34735,"close":0.34737,"volume":811.6799926757812},{"timestamp":1742415000000,"open":0.34737,"high":0.34742,"low":0.34737,"close":0.34741,"volume":906.7100219726562},{"timestamp":1742415060000,"open":0.34743,"high":0.34748,"low":0.34742,"close":0.34748,"volume":421.7900085449219},{"timestamp":1742415120000,"open":0.34748,"high":0.34753,"low":0.34747,"close":0.34752,"volume":965.5700073242188},{"timestamp":1742415180000,"open":0.34753,"high":0.34754,"low":0.34751,"close":0.34751,"volume":625.7899780273438},{"timestamp":1742415240000,"open":0.34753,"high":0.34757,"low":0.34751,"close":0.34757,"volume":1734.8800048828125},{"timestamp":1742415300000,"open":0.34756,"high":0.34758,"low":0.34753,"close":0.34754,"volume":1625.260009765625},{"timestamp":1742415360000,"open":0.34754,"high":0.34757,"low":0.34753,"close":0.34757,"volume":605.1400146484375},{"timestamp":1742415420000,"open":0.34758,"high":0.3476,"low":0.34755,"close":0.3476,"volume":456},{"timestamp":1742415480000,"open":0.3476,"high":0.34761,"low":0.34759,"close":0.34759,"volume":56.84000015258789},{"timestamp":1742415540000,"open":0.34757,"high":0.34757,"low":0.34753,"close":0.34756,"volume":479.55999755859375},{"timestamp":1742415600000,"open":0.34754,"high":0.34757,"low":0.34754,"close":0.34754,"volume":359.9100036621094},{"timestamp":1742415660000,"open":0.34755,"high":0.34758,"low":0.34754,"close":0.34756,"volume":65.87000274658203},{"timestamp":1742415720000,"open":0.34757,"high":0.34757,"low":0.34757,"close":0.34757,"volume":12.550000190734863},{"timestamp":1742415780000,"open":0.34756,"high":0.34757,"low":0.34755,"close":0.34757,"volume":50.20000076293945},{"timestamp":1742415840000,"open":0.34757,"high":0.34758,"low":0.34757,"close":0.34758,"volume":25.100000381469727},{"timestamp":1742415900000,"open":0.34759,"high":0.34761,"low":0.34759,"close":0.3476,"volume":75.30000305175781},{"timestamp":1742415960000,"open":0.34762,"high":0.34763,"low":0.34759,"close":0.34759,"volume":75.27999877929688},{"timestamp":1742416020000,"open":0.34759,"high":0.34759,"low":0.34758,"close":0.34759,"volume":242.6300048828125},{"timestamp":1742416080000,"open":0.34759,"high":0.3476,"low":0.34755,"close":0.3476,"volume":316.19000244140625},{"timestamp":1742416140000,"open":0.34759,"high":0.3476,"low":0.34754,"close":0.34756,"volume":569.3599853515625},{"timestamp":1742416200000,"open":0.34756,"high":0.34757,"low":0.34756,"close":0.34757,"volume":193.7100067138672},{"timestamp":1742416260000,"open":0.34758,"high":0.34758,"low":0.34755,"close":0.34757,"volume":1370.989990234375},{"timestamp":1742416320000,"open":0.34759,"high":0.34759,"low":0.34756,"close":0.34756,"volume":328.4700012207031},{"timestamp":1742416380000,"open":0.34758,"high":0.34759,"low":0.34756,"close":0.34758,"volume":590.0800170898438},{"timestamp":1742416440000,"open":0.34757,"high":0.34758,"low":0.34756,"close":0.34756,"volume":1149.5899658203125},{"timestamp":1742416500000,"open":0.34756,"high":0.34761,"low":0.34756,"close":0.3476,"volume":536.6799926757812},{"timestamp":1742416560000,"open":0.3476,"high":0.3476,"low":0.34758,"close":0.34758,"volume":175.69000244140625},{"timestamp":1742416620000,"open":0.34758,"high":0.3476,"low":0.34758,"close":0.3476,"volume":167.91000366210938},{"timestamp":1742416680000,"open":0.34759,"high":0.3476,"low":0.34758,"close":0.34758,"volume":243.0500030517578},{"timestamp":1742416740000,"open":0.34759,"high":0.3476,"low":0.34758,"close":0.3476,"volume":219.77000427246094},{"timestamp":1742416800000,"open":0.34759,"high":0.34761,"low":0.34758,"close":0.3476,"volume":286.3699951171875},{"timestamp":1742416860000,"open":0.34762,"high":0.34768,"low":0.3476,"close":0.34766,"volume":1276.8399658203125},{"timestamp":1742416920000,"open":0.34765,"high":0.34766,"low":0.34762,"close":0.34763,"volume":427.6000061035156},{"timestamp":1742416980000,"open":0.34764,"high":0.34765,"low":0.34761,"close":0.34761,"volume":273.8500061035156},{"timestamp":1742417040000,"open":0.34761,"high":0.34763,"low":0.34761,"close":0.34762,"volume":1568.52001953125},{"timestamp":1742417100000,"open":0.34761,"high":0.34764,"low":0.34761,"close":0.34764,"volume":181.1699981689453},{"timestamp":1742417160000,"open":0.34765,"high":0.34766,"low":0.34763,"close":0.34765,"volume":604.02001953125},{"timestamp":1742417220000,"open":0.34765,"high":0.34767,"low":0.34765,"close":0.34765,"volume":1245.6199951171875},{"timestamp":1742417280000,"open":0.34766,"high":0.34767,"low":0.34764,"close":0.34766,"volume":262.7900085449219},{"timestamp":1742417340000,"open":0.34765,"high":0.34767,"low":0.34762,"close":0.34763,"volume":693.3300170898438},{"timestamp":1742417400000,"open":0.34762,"high":0.34765,"low":0.34762,"close":0.34764,"volume":198.36000061035156},{"timestamp":1742417460000,"open":0.34765,"high":0.34769,"low":0.34764,"close":0.34764,"volume":150.47999572753906},{"timestamp":1742417520000,"open":0.34764,"high":0.34766,"low":0.34763,"close":0.34765,"volume":100.31999969482422},{"timestamp":1742417580000,"open":0.34766,"high":0.34767,"low":0.34762,"close":0.34767,"volume":463.9800109863281},{"timestamp":1742417640000,"open":0.34766,"high":0.34766,"low":0.34761,"close":0.34762,"volume":356.7699890136719},{"timestamp":1742417700000,"open":0.3469,"high":0.34696,"low":0.34686,"close":0.3469,"volume":1795.6800537109375},{"timestamp":1742417760000,"open":0.34689,"high":0.34692,"low":0.34686,"close":0.34687,"volume":1026.47998046875},{"timestamp":1742417820000,"open":0.34688,"high":0.34693,"low":0.34681,"close":0.34682,"volume":2880.77001953125},{"timestamp":1742417880000,"open":0.34685,"high":0.34685,"low":0.34681,"close":0.34681,"volume":2758.780029296875},{"timestamp":1742417940000,"open":0.3468,"high":0.34686,"low":0.34679,"close":0.34679,"volume":790.760009765625},{"timestamp":1742421660000,"open":0.34672,"high":0.34701,"low":0.34668,"close":0.34701,"volume":312.07000732421875},{"timestamp":1742421720000,"open":0.34701,"high":0.34711,"low":0.34694,"close":0.34711,"volume":300.0899963378906},{"timestamp":1742421780000,"open":0.34712,"high":0.34712,"low":0.34709,"close":0.34712,"volume":129.3800048828125},{"timestamp":1742421840000,"open":0.34713,"high":0.34719,"low":0.34713,"close":0.34719,"volume":128.92999267578125},{"timestamp":1742421900000,"open":0.3472,"high":0.34734,"low":0.34718,"close":0.34733,"volume":359.69000244140625},{"timestamp":1742421960000,"open":0.34731,"high":0.34735,"low":0.34731,"close":0.34735,"volume":91.19999694824219},{"timestamp":1742422020000,"open":0.34735,"high":0.34739,"low":0.34732,"close":0.34739,"volume":494.1700134277344},{"timestamp":1742422080000,"open":0.3474,"high":0.34743,"low":0.3474,"close":0.34743,"volume":256.489990234375},{"timestamp":1742422140000,"open":0.34743,"high":0.34743,"low":0.34742,"close":0.34742,"volume":30.770000457763672},{"timestamp":1742422200000,"open":0.34743,"high":0.34745,"low":0.34741,"close":0.34743,"volume":316.1400146484375},{"timestamp":1742422260000,"open":0.34744,"high":0.34746,"low":0.3474,"close":0.34746,"volume":244.92999267578125},{"timestamp":1742422320000,"open":0.34746,"high":0.34746,"low":0.34742,"close":0.34745,"volume":377.989990234375},{"timestamp":1742422380000,"open":0.34746,"high":0.34753,"low":0.34746,"close":0.34753,"volume":278.6300048828125},{"timestamp":1742422440000,"open":0.34751,"high":0.34755,"low":0.34743,"close":0.34753,"volume":2479.72998046875},{"timestamp":1742422500000,"open":0.34753,"high":0.34781,"low":0.34752,"close":0.34773,"volume":1337.0999755859375},{"timestamp":1742422560000,"open":0.34774,"high":0.34778,"low":0.34769,"close":0.34775,"volume":2584.659912109375},{"timestamp":1742422620000,"open":0.34774,"high":0.34781,"low":0.34772,"close":0.3478,"volume":688.9400024414062},{"timestamp":1742422680000,"open":0.34779,"high":0.34782,"low":0.34777,"close":0.34781,"volume":566.9000244140625},{"timestamp":1742422740000,"open":0.34781,"high":0.34782,"low":0.34779,"close":0.34781,"volume":421.1600036621094},{"timestamp":1742422800000,"open":0.34782,"high":0.34785,"low":0.3477,"close":0.34775,"volume":1130.4300537109375},{"timestamp":1742422860000,"open":0.34774,"high":0.34777,"low":0.34773,"close":0.34776,"volume":839.0800170898438},{"timestamp":1742422920000,"open":0.34775,"high":0.34779,"low":0.34774,"close":0.34779,"volume":441.1600036621094},{"timestamp":1742422980000,"open":0.34779,"high":0.34779,"low":0.34778,"close":0.34779,"volume":42.689998626708984},{"timestamp":1742423040000,"open":0.34778,"high":0.34778,"low":0.34775,"close":0.34777,"volume":629.52001953125},{"timestamp":1742423100000,"open":0.34776,"high":0.3478,"low":0.34776,"close":0.34778,"volume":1779.06005859375},{"timestamp":1742423160000,"open":0.34778,"high":0.3478,"low":0.34778,"close":0.34778,"volume":1468.0799560546875},{"timestamp":1742423220000,"open":0.34778,"high":0.34779,"low":0.34778,"close":0.34779,"volume":501.0199890136719},{"timestamp":1742423280000,"open":0.34779,"high":0.34782,"low":0.34779,"close":0.34779,"volume":465.3299865722656},{"timestamp":1742423340000,"open":0.3478,"high":0.34781,"low":0.34778,"close":0.34779,"volume":424.19000244140625},{"timestamp":1742423400000,"open":0.3478,"high":0.3478,"low":0.34779,"close":0.3478,"volume":1419.1400146484375},{"timestamp":1742423460000,"open":0.34779,"high":0.3478,"low":0.34776,"close":0.3478,"volume":1652.3900146484375},{"timestamp":1742423520000,"open":0.34781,"high":0.34781,"low":0.34775,"close":0.34776,"volume":557.6199951171875},{"timestamp":1742423580000,"open":0.34775,"high":0.34781,"low":0.34775,"close":0.34781,"volume":91.04000091552734},{"timestamp":1742423640000,"open":0.34782,"high":0.34782,"low":0.34775,"close":0.3478,"volume":261.739990234375},{"timestamp":1742423700000,"open":0.3478,"high":0.34781,"low":0.34776,"close":0.34776,"volume":68.27999877929688},{"timestamp":1742423760000,"open":0.34778,"high":0.3478,"low":0.34766,"close":0.34771,"volume":473.5400085449219},{"timestamp":1742423820000,"open":0.3477,"high":0.34773,"low":0.3477,"close":0.34773,"volume":273.239990234375},{"timestamp":1742423880000,"open":0.34773,"high":0.34775,"low":0.34771,"close":0.34773,"volume":209.5},{"timestamp":1742423940000,"open":0.34774,"high":0.34776,"low":0.3477,"close":0.34773,"volume":373.4800109863281},{"timestamp":1742424000000,"open":0.34773,"high":0.34774,"low":0.34769,"close":0.34773,"volume":498.7099914550781},{"timestamp":1742424060000,"open":0.34772,"high":0.34774,"low":0.34768,"close":0.34773,"volume":431.0799865722656},{"timestamp":1742424120000,"open":0.34773,"high":0.34775,"low":0.34766,"close":0.34771,"volume":282.760009765625},{"timestamp":1742424180000,"open":0.34771,"high":0.34771,"low":0.34771,"close":0.34771,"volume":17.079999923706055},{"timestamp":1742424240000,"open":0.34767,"high":0.3477,"low":0.34765,"close":0.34765,"volume":174.2100067138672},{"timestamp":1742424300000,"open":0.34766,"high":0.34769,"low":0.34764,"close":0.34764,"volume":424.75},{"timestamp":1742424360000,"open":0.34764,"high":0.34771,"low":0.34762,"close":0.34771,"volume":552.3200073242188},{"timestamp":1742424420000,"open":0.34769,"high":0.3477,"low":0.34769,"close":0.3477,"volume":35.310001373291016},{"timestamp":1742424480000,"open":0.34769,"high":0.34772,"low":0.34766,"close":0.34772,"volume":145.75999450683594},{"timestamp":1742424540000,"open":0.3477,"high":0.34773,"low":0.34763,"close":0.34766,"volume":247.1300048828125},{"timestamp":1742424600000,"open":0.34764,"high":0.34771,"low":0.34764,"close":0.34771,"volume":201.55999755859375},{"timestamp":1742424660000,"open":0.3477,"high":0.34774,"low":0.34767,"close":0.34768,"volume":441.8399963378906},{"timestamp":1742424720000,"open":0.34767,"high":0.34775,"low":0.34766,"close":0.34766,"volume":380.1000061035156},{"timestamp":1742424780000,"open":0.34767,"high":0.34775,"low":0.34766,"close":0.34774,"volume":331.9200134277344},{"timestamp":1742424840000,"open":0.34773,"high":0.34775,"low":0.34772,"close":0.34772,"volume":261.9700012207031},{"timestamp":1742424900000,"open":0.34773,"high":0.34775,"low":0.3477,"close":0.3477,"volume":79.72000122070312},{"timestamp":1742424960000,"open":0.3477,"high":0.34775,"low":0.3477,"close":0.34774,"volume":86.55999755859375},{"timestamp":1742425020000,"open":0.34773,"high":0.34775,"low":0.3477,"close":0.34771,"volume":136.6199951171875},{"timestamp":1742425800000,"open":0.34775,"high":0.34778,"low":0.34773,"close":0.34778,"volume":79.7300033569336},{"timestamp":1742425860000,"open":0.34775,"high":0.34775,"low":0.34764,"close":0.34768,"volume":609.25},{"timestamp":1742425920000,"open":0.34768,"high":0.34769,"low":0.34765,"close":0.34768,"volume":703.219970703125},{"timestamp":1742425980000,"open":0.34768,"high":0.34769,"low":0.34763,"close":0.34768,"volume":856.030029296875},{"timestamp":1742426040000,"open":0.34768,"high":0.34769,"low":0.34765,"close":0.34768,"volume":521.989990234375},{"timestamp":1742426100000,"open":0.34768,"high":0.34769,"low":0.34768,"close":0.34769,"volume":127.58000183105469},{"timestamp":1742426160000,"open":0.34768,"high":0.34769,"low":0.34765,"close":0.34767,"volume":874.280029296875},{"timestamp":1742426220000,"open":0.34768,"high":0.3477,"low":0.34767,"close":0.34769,"volume":469.989990234375},{"timestamp":1742426280000,"open":0.34769,"high":0.3477,"low":0.34764,"close":0.3477,"volume":1376.3900146484375},{"timestamp":1742426340000,"open":0.3477,"high":0.3477,"low":0.34766,"close":0.34768,"volume":305.4700012207031},{"timestamp":1742426400000,"open":0.34767,"high":0.3477,"low":0.34762,"close":0.34768,"volume":410.5899963378906},{"timestamp":1742426460000,"open":0.34766,"high":0.34768,"low":0.34765,"close":0.34767,"volume":368.30999755859375},{"timestamp":1742426520000,"open":0.34767,"high":0.34768,"low":0.34765,"close":0.34766,"volume":277.3599853515625},{"timestamp":1742426580000,"open":0.34765,"high":0.34771,"low":0.34764,"close":0.34769,"volume":522.719970703125},{"timestamp":1742426640000,"open":0.34767,"high":0.34769,"low":0.34765,"close":0.34767,"volume":322.19000244140625},{"timestamp":1742426700000,"open":0.34766,"high":0.3477,"low":0.34763,"close":0.3477,"volume":707.9099731445312},{"timestamp":1742426760000,"open":0.3477,"high":0.3477,"low":0.34767,"close":0.3477,"volume":206.1699981689453},{"timestamp":1742426820000,"open":0.3477,"high":0.34771,"low":0.34765,"close":0.34771,"volume":222.11000061035156},{"timestamp":1742426880000,"open":0.3477,"high":0.3477,"low":0.34763,"close":0.34768,"volume":334.0199890136719},{"timestamp":1742426940000,"open":0.34765,"high":0.34769,"low":0.34762,"close":0.34768,"volume":705.97998046875},{"timestamp":1742427000000,"open":0.34772,"high":0.34772,"low":0.34767,"close":0.3477,"volume":408.9599914550781},{"timestamp":1742427060000,"open":0.34769,"high":0.34769,"low":0.34768,"close":0.34768,"volume":116.30999755859375},{"timestamp":1742427120000,"open":0.34767,"high":0.34769,"low":0.34766,"close":0.34769,"volume":772.6799926757812},{"timestamp":1742427180000,"open":0.34768,"high":0.34769,"low":0.34767,"close":0.34768,"volume":466.0799865722656},{"timestamp":1742427240000,"open":0.34769,"high":0.34771,"low":0.34767,"close":0.3477,"volume":740.77001953125},{"timestamp":1742427300000,"open":0.34769,"high":0.3477,"low":0.34768,"close":0.34768,"volume":342.739990234375},{"timestamp":1742427360000,"open":0.34768,"high":0.34768,"low":0.34768,"close":0.34768,"volume":151.1199951171875},{"timestamp":1742427420000,"open":0.34769,"high":0.3477,"low":0.34768,"close":0.34769,"volume":284.7699890136719},{"timestamp":1742427480000,"open":0.34768,"high":0.3477,"low":0.34768,"close":0.34769,"volume":270.44000244140625},{"timestamp":1742427540000,"open":0.34769,"high":0.34771,"low":0.34768,"close":0.3477,"volume":1628.8800048828125},{"timestamp":1742427600000,"open":0.3477,"high":0.34771,"low":0.34768,"close":0.34771,"volume":601.1500244140625},{"timestamp":1742427660000,"open":0.3477,"high":0.34772,"low":0.34768,"close":0.34772,"volume":765.5499877929688},{"timestamp":1742427720000,"open":0.3477,"high":0.34775,"low":0.34768,"close":0.34769,"volume":966.5399780273438},{"timestamp":1742427780000,"open":0.34772,"high":0.34781,"low":0.3477,"close":0.34781,"volume":365.760009765625},{"timestamp":1742427840000,"open":0.34773,"high":0.34782,"low":0.34773,"close":0.34782,"volume":22.209999084472656},{"timestamp":1742427900000,"open":0.34774,"high":0.34784,"low":0.34774,"close":0.34782,"volume":136.11000061035156},{"timestamp":1742427960000,"open":0.34775,"high":0.34784,"low":0.34775,"close":0.34784,"volume":91.5999984741211},{"timestamp":1742428020000,"open":0.3478,"high":0.34785,"low":0.34776,"close":0.34785,"volume":132.9600067138672},{"timestamp":1742428080000,"open":0.34778,"high":0.34786,"low":0.34778,"close":0.34785,"volume":113.02999877929688},{"timestamp":1742428140000,"open":0.34784,"high":0.34784,"low":0.34784,"close":0.34784,"volume":12.529999732971191},{"timestamp":1742428200000,"open":0.34777,"high":0.34783,"low":0.34776,"close":0.34778,"volume":447.3699951171875},{"timestamp":1742428260000,"open":0.34778,"high":0.34791,"low":0.34775,"close":0.3479,"volume":432.9599914550781},{"timestamp":1742428320000,"open":0.34786,"high":0.3479,"low":0.3478,"close":0.34785,"volume":403.6600036621094},{"timestamp":1742428380000,"open":0.3478,"high":0.34786,"low":0.34778,"close":0.34784,"volume":205.27999877929688},{"timestamp":1742428440000,"open":0.34783,"high":0.34788,"low":0.34783,"close":0.34788,"volume":122.1500015258789},{"timestamp":1742428500000,"open":0.34786,"high":0.34786,"low":0.34784,"close":0.34785,"volume":47.84000015258789},{"timestamp":1742428560000,"open":0.34785,"high":0.3479,"low":0.3478,"close":0.34789,"volume":217.50999450683594},{"timestamp":1742428620000,"open":0.34789,"high":0.34789,"low":0.34778,"close":0.34784,"volume":241.86000061035156},{"timestamp":1742428680000,"open":0.3478,"high":0.34785,"low":0.34778,"close":0.34783,"volume":469.0400085449219},{"timestamp":1742428740000,"open":0.34783,"high":0.34784,"low":0.34778,"close":0.34781,"volume":662.530029296875}]