[{"timestamp":1742342400000,"open":0.36522,"high":0.36523,"low":0.36511,"close":0.36519,"volume":3865.179931640625},{"timestamp":1742342460000,"open":0.36516,"high":0.36522,"low":0.36507,"close":0.3652,"volume":2827.580078125},{"timestamp":1742342520000,"open":0.3652,"high":0.36521,"low":0.36513,"close":0.36516,"volume":3141.669921875},{"timestamp":1742342580000,"open":0.36516,"high":0.36523,"low":0.36506,"close":0.36517,"volume":1807.77001953125},{"timestamp":1742342640000,"open":0.36517,"high":0.3652,"low":0.36513,"close":0.36515,"volume":1427.1500244140625},{"timestamp":1742342700000,"open":0.36515,"high":0.36518,"low":0.36512,"close":0.36516,"volume":760.1900024414062},{"timestamp":1742342760000,"open":0.36515,"high":0.36516,"low":0.36511,"close":0.36515,"volume":201.66000366210938},{"timestamp":1742342820000,"open":0.36512,"high":0.36514,"low":0.3651,"close":0.36514,"volume":850.969970703125},{"timestamp":1742342880000,"open":0.36515,"high":0.3652,"low":0.36514,"close":0.36518,"volume":264.0799865722656},{"timestamp":1742342940000,"open":0.36517,"high":0.36519,"low":0.36511,"close":0.36518,"volume":178.3000030517578},{"timestamp":1742343000000,"open":0.36517,"high":0.36521,"low":0.36514,"close":0.36518,"volume":180.9600067138672},{"timestamp":1742343060000,"open":0.36519,"high":0.3652,"low":0.36516,"close":0.36519,"volume":119.27999877929688},{"timestamp":1742343120000,"open":0.36518,"high":0.36521,"low":0.36498,"close":0.36514,"volume":587.6599731445312},{"timestamp":1742343180000,"open":0.36512,"high":0.3652,"low":0.36512,"close":0.36517,"volume":278.5899963378906},{"timestamp":1742343240000,"open":0.36518,"high":0.36518,"low":0.36508,"close":0.36515,"volume":385.79998779296875},{"timestamp":1742343300000,"open":0.36514,"high":0.36519,"low":0.36506,"close":0.36516,"volume":946.6599731445312},{"timestamp":1742343360000,"open":0.36518,"high":0.3652,"low":0.36506,"close":0.36517,"volume":1236.260009765625},{"timestamp":1742343420000,"open":0.36519,"high":0.36523,"low":0.36506,"close":0.36521,"volume":859.9500122070312},{"timestamp":1742343480000,"open":0.36519,"high":0.36521,"low":0.36518,"close":0.3652,"volume":65.04000091552734},{"timestamp":1742343540000,"open":0.36519,"high":0.36527,"low":0.36518,"close":0.36527,"volume":276.94000244140625},{"timestamp":1742343600000,"open":0.36525,"high":0.36529,"low":0.36518,"close":0.36524,"volume":396.3599853515625},{"timestamp":1742343660000,"open":0.36524,"high":0.36528,"low":0.36516,"close":0.36526,"volume":573.8499755859375},{"timestamp":1742343720000,"open":0.36528,"high":0.36529,"low":0.36515,"close":0.36519,"volume":1429.31005859375},{"timestamp":1742343780000,"open":0.36518,"high":0.36533,"low":0.36513,"close":0.36532,"volume":982.530029296875},{"timestamp":1742343840000,"open":0.36531,"high":0.36535,"low":0.36531,"close":0.36533,"volume":151.75999450683594},{"timestamp":1742343900000,"open":0.36532,"high":0.36534,"low":0.36515,"close":0.36529,"volume":638.3599853515625},{"timestamp":1742343960000,"open":0.36528,"high":0.3653,"low":0.36521,"close":0.36529,"volume":105.01000213623047},{"timestamp":1742344020000,"open":0.36527,"high":0.3653,"low":0.36517,"close":0.36527,"volume":651.3200073242188},{"timestamp":1742344080000,"open":0.36527,"high":0.36527,"low":0.36518,"close":0.36526,"volume":170.74000549316406},{"timestamp":1742344140000,"open":0.36527,"high":0.36528,"low":0.36523,"close":0.36525,"volume":346.8800048828125},{"timestamp":1742344200000,"open":0.36524,"high":0.36528,"low":0.36518,"close":0.36525,"volume":310.2900085449219},{"timestamp":1742344260000,"open":0.36527,"high":0.36527,"low":0.36524,"close":0.36524,"volume":184.27999877929688},{"timestamp":1742344320000,"open":0.36525,"high":0.36528,"low":0.36525,"close":0.36526,"volume":207.32000732421875},{"timestamp":1742344380000,"open":0.36525,"high":0.36527,"low":0.36521,"close":0.36522,"volume":224.1699981689453},{"timestamp":1742344440000,"open":0.36522,"high":0.36524,"low":0.36514,"close":0.36522,"volume":357.7099914550781},{"timestamp":1742344500000,"open":0.36521,"high":0.36526,"low":0.36515,"close":0.36518,"volume":260.25},{"timestamp":1742344560000,"open":0.36516,"high":0.36527,"low":0.36516,"close":0.36524,"volume":429.6300048828125},{"timestamp":1742344620000,"open":0.36522,"high":0.36525,"low":0.36522,"close":0.36525,"volume":207.32000732421875},{"timestamp":1742344680000,"open":0.36528,"high":0.36529,"low":0.36521,"close":0.36524,"volume":342.760009765625},{"timestamp":1742344740000,"open":0.36522,"high":0.36527,"low":0.36512,"close":0.36521,"volume":308.92999267578125},{"timestamp":1742344800000,"open":0.3652,"high":0.36523,"low":0.36508,"close":0.36519,"volume":609.9000244140625},{"timestamp":1742344860000,"open":0.36519,"high":0.36522,"low":0.36504,"close":0.36521,"volume":661.4099731445312},{"timestamp":1742344920000,"open":0.36519,"high":0.36521,"low":0.36518,"close":0.36518,"volume":532.719970703125},{"timestamp":1742344980000,"open":0.36518,"high":0.36518,"low":0.36511,"close":0.36512,"volume":448.8999938964844},{"timestamp":1742345040000,"open":0.36511,"high":0.36512,"low":0.36509,"close":0.3651,"volume":288.9100036621094},{"timestamp":1742345100000,"open":0.3651,"high":0.36511,"low":0.365,"close":0.36502,"volume":1758.93994140625},{"timestamp":1742345160000,"open":0.36501,"high":0.36502,"low":0.36499,"close":0.36499,"volume":934.02001953125},{"timestamp":1742345220000,"open":0.36502,"high":0.36502,"low":0.36498,"close":0.36498,"volume":336.44000244140625},{"timestamp":1742345280000,"open":0.36498,"high":0.365,"low":0.36496,"close":0.36496,"volume":151.94000244140625},{"timestamp":1742345340000,"open":0.36495,"high":0.365,"low":0.36493,"close":0.36498,"volume":461.20001220703125},{"timestamp":1742345400000,"open":0.36498,"high":0.36504,"low":0.36484,"close":0.36486,"volume":770.7999877929688},{"timestamp":1742345460000,"open":0.36485,"high":0.36492,"low":0.36485,"close":0.36487,"volume":986.8200073242188},{"timestamp":1742345520000,"open":0.36488,"high":0.36504,"low":0.36486,"close":0.365,"volume":1387.6400146484375},{"timestamp":1742345580000,"open":0.36502,"high":0.36511,"low":0.36485,"close":0.36506,"volume":3041.97998046875},{"timestamp":1742345640000,"open":0.36506,"high":0.36515,"low":0.36502,"close":0.36514,"volume":1722.449951171875},{"timestamp":1742345700000,"open":0.36514,"high":0.36517,"low":0.36503,"close":0.36507,"volume":2635.0400390625},{"timestamp":1742345760000,"open":0.36507,"high":0.36515,"low":0.36505,"close":0.36515,"volume":2223.080078125},{"timestamp":1742345820000,"open":0.36514,"high":0.36515,"low":0.36509,"close":0.36509,"volume":505.9100036621094},{"timestamp":1742345880000,"open":0.36509,"high":0.36512,"low":0.36508,"close":0.36509,"volume":141.0500030517578},{"timestamp":1742345940000,"open":0.36509,"high":0.36509,"low":0.36498,"close":0.365,"volume":1054.3599853515625},{"timestamp":1742346000000,"open":0.36501,"high":0.36511,"low":0.365,"close":0.36507,"volume":1097.4599609375},{"timestamp":1742346060000,"open":0.36508,"high":0.36508,"low":0.36504,"close":0.36506,"volume":670.510009765625},{"timestamp":1742346120000,"open":0.36507,"high":0.3651,"low":0.36504,"close":0.36506,"volume":683.7000122070312},{"timestamp":1742346180000,"open":0.36506,"high":0.36509,"low":0.36506,"close":0.36509,"volume":247.5800018310547},{"timestamp":1742346240000,"open":0.36509,"high":0.3651,"low":0.36508,"close":0.3651,"volume":230.63999938964844},{"timestamp":1742346300000,"open":0.36511,"high":0.36512,"low":0.3651,"close":0.36511,"volume":431.9100036621094},{"timestamp":1742346360000,"open":0.3651,"high":0.36515,"low":0.3651,"close":0.36512,"volume":828.0399780273438},{"timestamp":1742346420000,"open":0.36513,"high":0.36516,"low":0.36513,"close":0.36515,"volume":513.72998046875},{"timestamp":1742346480000,"open":0.36514,"high":0.36515,"low":0.36512,"close":0.36515,"volume":299.7099914550781},{"timestamp":1742346540000,"open":0.36515,"high":0.36518,"low":0.36513,"close":0.36517,"volume":718.719970703125},{"timestamp":1742346600000,"open":0.36516,"high":0.36519,"low":0.36512,"close":0.36513,"volume":220.55999755859375},{"timestamp":1742346660000,"open":0.36513,"high":0.36513,"low":0.36504,"close":0.36507,"volume":151.89999389648438},{"timestamp":1742346720000,"open":0.36506,"high":0.36506,"low":0.36493,"close":0.365,"volume":2715.719970703125},{"timestamp":1742346780000,"open":0.36501,"high":0.36502,"low":0.36498,"close":0.36499,"volume":2935.85009765625},{"timestamp":1742346840000,"open":0.365,"high":0.36502,"low":0.36498,"close":0.36498,"volume":701.3300170898438},{"timestamp":1742346900000,"open":0.36498,"high":0.36504,"low":0.36497,"close":0.36502,"volume":786.1400146484375},{"timestamp":1742346960000,"open":0.36503,"high":0.36507,"low":0.36501,"close":0.36507,"volume":731.1900024414062},{"timestamp":1742347020000,"open":0.36506,"high":0.36507,"low":0.36501,"close":0.36503,"volume":605.77001953125},{"timestamp":1742347080000,"open":0.36504,"high":0.36508,"low":0.36504,"close":0.36506,"volume":488.3299865722656},{"timestamp":1742347140000,"open":0.36506,"high":0.36507,"low":0.36499,"close":0.36502,"volume":488.4200134277344},{"timestamp":1742347200000,"open":0.36501,"high":0.36501,"low":0.36499,"close":0.36499,"volume":54.25},{"timestamp":1742347260000,"open":0.36497,"high":0.36503,"low":0.36497,"close":0.36501,"volume":1224.52001953125},{"timestamp":1742347320000,"open":0.365,"high":0.36508,"low":0.36499,"close":0.36507,"volume":1674.6199951171875},{"timestamp":1742347380000,"open":0.36506,"high":0.36507,"low":0.36504,"close":0.36506,"volume":151.89999389648438},{"timestamp":1742347440000,"open":0.36507,"high":0.36509,"low":0.36496,"close":0.36496,"volume":390.6600036621094},{"timestamp":1742347500000,"open":0.36497,"high":0.36499,"low":0.36495,"close":0.36497,"volume":499.7699890136719},{"timestamp":1742347560000,"open":0.36498,"high":0.36499,"low":0.36495,"close":0.36496,"volume":162.75},{"timestamp":1742347620000,"open":0.36502,"high":0.36502,"low":0.36492,"close":0.36495,"volume":271.3399963378906},{"timestamp":1742347680000,"open":0.36497,"high":0.36498,"low":0.36492,"close":0.36496,"volume":1294.75},{"timestamp":1742347740000,"open":0.36497,"high":0.36499,"low":0.36494,"close":0.36497,"volume":735.1699829101562},{"timestamp":1742347800000,"open":0.36496,"high":0.36499,"low":0.36492,"close":0.36496,"volume":1631.719970703125},{"timestamp":1742347860000,"open":0.36496,"high":0.36496,"low":0.36487,"close":0.36487,"volume":1772.949951171875},{"timestamp":1742347920000,"open":0.36488,"high":0.36493,"low":0.36487,"close":0.36492,"volume":842.760009765625},{"timestamp":1742347980000,"open":0.36491,"high":0.36493,"low":0.36487,"close":0.3649,"volume":1033.27001953125},{"timestamp":1742348040000,"open":0.3649,"high":0.36492,"low":0.36487,"close":0.36488,"volume":1572.3900146484375},{"timestamp":1742348100000,"open":0.36489,"high":0.36491,"low":0.36486,"close":0.36487,"volume":1510.0400390625},{"timestamp":1742348160000,"open":0.36489,"high":0.3649,"low":0.36484,"close":0.36487,"volume":1278.6300048828125},{"timestamp":1742348220000,"open":0.36487,"high":0.36489,"low":0.36483,"close":0.36486,"volume":1181.489990234375},{"timestamp":1742348280000,"open":0.36487,"high":0.36493,"low":0.36485,"close":0.36487,"volume":1018.0800170898438},{"timestamp":1742348340000,"open":0.36487,"high":0.36488,"low":0.36483,"close":0.36484,"volume":1246.1800537109375},{"timestamp":1742348400000,"open":0.36484,"high":0.36495,"low":0.36483,"close":0.36487,"volume":779.219970703125},{"timestamp":1742348460000,"open":0.36487,"high":0.36491,"low":0.36486,"close":0.3649,"volume":866.0999755859375},{"timestamp":1742348520000,"open":0.36489,"high":0.36489,"low":0.36485,"close":0.36487,"volume":684.1799926757812},{"timestamp":1742348580000,"open":0.36487,"high":0.36491,"low":0.36486,"close":0.36488,"volume":1525.8299560546875},{"timestamp":1742348640000,"open":0.36489,"high":0.36492,"low":0.36488,"close":0.36489,"volume":1066.8699951171875},{"timestamp":1742348700000,"open":0.3649,"high":0.36497,"low":0.36488,"close":0.36494,"volume":1536.6300048828125},{"timestamp":1742348760000,"open":0.36494,"high":0.36497,"low":0.36494,"close":0.36494,"volume":455.70001220703125},{"timestamp":1742348820000,"open":0.36493,"high":0.36495,"low":0.36491,"close":0.36492,"volume":543.8599853515625},{"timestamp":1742348880000,"open":0.3649,"high":0.36492,"low":0.36482,"close":0.36489,"volume":2766.969970703125},{"timestamp":1742348940000,"open":0.36489,"high":0.36495,"low":0.36487,"close":0.3649,"volume":834.5},{"timestamp":1742349000000,"open":0.3649,"high":0.36493,"low":0.36486,"close":0.36487,"volume":1483.75},{"timestamp":1742349060000,"open":0.36488,"high":0.3649,"low":0.36486,"close":0.3649,"volume":1634.4300537109375},{"timestamp":1742349120000,"open":0.36489,"high":0.36493,"low":0.36489,"close":0.36491,"volume":479.1099853515625},{"timestamp":1742349180000,"open":0.3649,"high":0.36492,"low":0.36488,"close":0.36491,"volume":380.1000061035156},{"timestamp":1742349240000,"open":0.36489,"high":0.36496,"low":0.36487,"close":0.36492,"volume":1137.199951171875},{"timestamp":1742349300000,"open":0.36493,"high":0.36497,"low":0.36491,"close":0.36493,"volume":879},{"timestamp":1742349360000,"open":0.36494,"high":0.36496,"low":0.36494,"close":0.36495,"volume":1009.0900268554688},{"timestamp":1742349420000,"open":0.36496,"high":0.36497,"low":0.36493,"close":0.36494,"volume":1173.18994140625},{"timestamp":1742349480000,"open":0.36494,"high":0.365,"low":0.36491,"close":0.365,"volume":2145.39990234375},{"timestamp":1742349540000,"open":0.365,"high":0.36501,"low":0.36496,"close":0.36497,"volume":1450.7099609375},{"timestamp":1742349600000,"open":0.36498,"high":0.36506,"low":0.36498,"close":0.36505,"volume":325.5},{"timestamp":1742349660000,"open":0.36506,"high":0.36508,"low":0.36503,"close":0.36503,"volume":553.3499755859375},{"timestamp":1742349720000,"open":0.36504,"high":0.36507,"low":0.36499,"close":0.365,"volume":499.1000061035156},{"timestamp":1742349780000,"open":0.36503,"high":0.36506,"low":0.36498,"close":0.36502,"volume":553.3800048828125},{"timestamp":1742349840000,"open":0.36503,"high":0.36505,"low":0.36501,"close":0.36501,"volume":352.6400146484375},{"timestamp":1742349900000,"open":0.36503,"high":0.36503,"low":0.36499,"close":0.36503,"volume":271.25},{"timestamp":1742349960000,"open":0.36503,"high":0.36506,"low":0.36501,"close":0.36504,"volume":661.8800048828125},{"timestamp":1742350020000,"open":0.36505,"high":0.36512,"low":0.365,"close":0.36508,"volume":471.989990234375},{"timestamp":1742350080000,"open":0.36511,"high":0.36517,"low":0.36507,"close":0.36516,"volume":499.1099853515625},{"timestamp":1742350140000,"open":0.36513,"high":0.36519,"low":0.36513,"close":0.36516,"volume":813.760009765625},{"timestamp":1742350200000,"open":0.36513,"high":0.36519,"low":0.36513,"close":0.36517,"volume":276.67999267578125},{"timestamp":1742350260000,"open":0.36517,"high":0.36518,"low":0.36515,"close":0.36518,"volume":227.85000610351562},{"timestamp":1742350320000,"open":0.36517,"high":0.36524,"low":0.36514,"close":0.36521,"volume":623.8800048828125},{"timestamp":1742350380000,"open":0.3652,"high":0.36528,"low":0.3652,"close":0.36527,"volume":184.4499969482422},{"timestamp":1742350440000,"open":0.36524,"high":0.36529,"low":0.36523,"close":0.36527,"volume":564.2100219726562},{"timestamp":1742350500000,"open":0.36528,"high":0.36534,"low":0.36527,"close":0.36531,"volume":238.5500030517578},{"timestamp":1742350560000,"open":0.36534,"high":0.36536,"low":0.3653,"close":0.36533,"volume":319.7900085449219},{"timestamp":1742350620000,"open":0.36533,"high":0.36536,"low":0.3653,"close":0.36532,"volume":476.989990234375},{"timestamp":1742350680000,"open":0.36534,"high":0.36536,"low":0.36526,"close":0.36528,"volume":764.3900146484375},{"timestamp":1742350740000,"open":0.36527,"high":0.36531,"low":0.36525,"close":0.3653,"volume":612.510009765625},{"timestamp":1742350800000,"open":0.36529,"high":0.36533,"low":0.36525,"close":0.36532,"volume":780.6300048828125},{"timestamp":1742350860000,"open":0.3653,"high":0.36538,"low":0.36528,"close":0.36531,"volume":1317.3199462890625},{"timestamp":1742350920000,"open":0.36531,"high":0.3654,"low":0.36531,"close":0.36539,"volume":607.1599731445312},{"timestamp":1742350980000,"open":0.36538,"high":0.3654,"low":0.36536,"close":0.36536,"volume":992.1799926757812},{"timestamp":1742351040000,"open":0.36536,"high":0.36538,"low":0.36532,"close":0.36534,"volume":847.3099975585938},{"timestamp":1742351100000,"open":0.36533,"high":0.36538,"low":0.36528,"close":0.36529,"volume":791.52001953125},{"timestamp":1742351160000,"open":0.3653,"high":0.3653,"low":0.36527,"close":0.36529,"volume":867.3599853515625},{"timestamp":1742351220000,"open":0.36527,"high":0.3653,"low":0.36526,"close":0.36529,"volume":569.219970703125},{"timestamp":1742351280000,"open":0.36529,"high":0.36533,"low":0.36528,"close":0.3653,"volume":233.0800018310547},{"timestamp":1742351340000,"open":0.36531,"high":0.36531,"low":0.36528,"close":0.36529,"volume":254.75999450683594},{"timestamp":1742351400000,"open":0.3653,"high":0.36534,"low":0.3653,"close":0.36531,"volume":433.6400146484375},{"timestamp":1742351460000,"open":0.3653,"high":0.36533,"low":0.36529,"close":0.36532,"volume":325.2300109863281},{"timestamp":1742351520000,"open":0.36533,"high":0.36537,"low":0.36533,"close":0.36537,"volume":368.6199951171875},{"timestamp":1742351580000,"open":0.36536,"high":0.36543,"low":0.36534,"close":0.36541,"volume":704.8400268554688},{"timestamp":1742351640000,"open":0.3654,"high":0.36545,"low":0.3654,"close":0.36541,"volume":882.219970703125},{"timestamp":1742351700000,"open":0.3654,"high":0.36543,"low":0.3654,"close":0.36541,"volume":475.7699890136719},{"timestamp":1742351760000,"open":0.36541,"high":0.36549,"low":0.36541,"close":0.36547,"volume":586.9400024414062},{"timestamp":1742351820000,"open":0.36547,"high":0.36548,"low":0.36546,"close":0.36547,"volume":227.63999938964844},{"timestamp":1742351880000,"open":0.36548,"high":0.36548,"low":0.36547,"close":0.36548,"volume":86.72000122070312},{"timestamp":1742351940000,"open":0.36548,"high":0.3655,"low":0.36547,"close":0.36549,"volume":130.0800018310547},{"timestamp":1742352000000,"open":0.3655,"high":0.36552,"low":0.36547,"close":0.36549,"volume":346.8800048828125},{"timestamp":1742352060000,"open":0.36547,"high":0.36549,"low":0.36541,"close":0.36541,"volume":329.92999267578125},{"timestamp":1742352120000,"open":0.3654,"high":0.36542,"low":0.36536,"close":0.36539,"volume":563.8400268554688},{"timestamp":1742352180000,"open":0.36539,"high":0.3654,"low":0.36537,"close":0.36537,"volume":281.9599914550781},{"timestamp":1742352240000,"open":0.36538,"high":0.36539,"low":0.36537,"close":0.36539,"volume":260.1600036621094},{"timestamp":1742352300000,"open":0.36538,"high":0.36541,"low":0.36536,"close":0.3654,"volume":337.4599914550781},{"timestamp":1742352360000,"open":0.36539,"high":0.36542,"low":0.36535,"close":0.36537,"volume":433.70001220703125},{"timestamp":1742352420000,"open":0.36537,"high":0.36538,"low":0.36535,"close":0.36537,"volume":433.760009765625},{"timestamp":1742352480000,"open":0.36536,"high":0.36537,"low":0.36535,"close":0.36537,"volume":200.55999755859375},{"timestamp":1742352540000,"open":0.36536,"high":0.36537,"low":0.36535,"close":0.36535,"volume":124.72000122070312},{"timestamp":1742352600000,"open":0.36535,"high":0.36536,"low":0.3653,"close":0.36532,"volume":417.4800109863281},{"timestamp":1742352660000,"open":0.36532,"high":0.36533,"low":0.36532,"close":0.36532,"volume":262.8999938964844},{"timestamp":1742352720000,"open":0.36532,"high":0.36534,"low":0.36531,"close":0.36532,"volume":178.9199981689453},{"timestamp":1742352780000,"open":0.36533,"high":0.36535,"low":0.36532,"close":0.36533,"volume":352.3999938964844},{"timestamp":1742352840000,"open":0.36533,"high":0.36534,"low":0.36531,"close":0.36531,"volume":216.8800048828125},{"timestamp":1742352900000,"open":0.36531,"high":0.36535,"low":0.36529,"close":0.36533,"volume":612.5999755859375},{"timestamp":1742352960000,"open":0.36533,"high":0.36534,"low":0.36531,"close":0.36534,"volume":276.5},{"timestamp":1742353020000,"open":0.36534,"high":0.36538,"low":0.36534,"close":0.36535,"volume":447.8900146484375},{"timestamp":1742353080000,"open":0.36536,"high":0.36537,"low":0.36532,"close":0.36534,"volume":243.91000366210938},{"timestamp":1742353140000,"open":0.36533,"high":0.36535,"low":0.36529,"close":0.36529,"volume":244},{"timestamp":1742353200000,"open":0.3653,"high":0.36534,"low":0.3653,"close":0.36532,"volume":411.9200134277344},{"timestamp":1742353260000,"open":0.36535,"high":0.36537,"low":0.36531,"close":0.36531,"volume":807.1799926757812},{"timestamp":1742353320000,"open":0.36532,"high":0.36538,"low":0.36532,"close":0.36538,"volume":314.3999938964844},{"timestamp":1742353380000,"open":0.36537,"high":0.36539,"low":0.36537,"close":0.36538,"volume":108.4000015258789},{"timestamp":1742353440000,"open":0.3654,"high":0.36541,"low":0.36538,"close":0.36539,"volume":184.27999877929688},{"timestamp":1742353500000,"open":0.36539,"high":0.36541,"low":0.36538,"close":0.3654,"volume":195.1199951171875},{"timestamp":1742353560000,"open":0.36539,"high":0.36541,"low":0.36539,"close":0.36541,"volume":21.68000030517578},{"timestamp":1742353620000,"open":0.36544,"high":0.36545,"low":0.3654,"close":0.36541,"volume":184.27999877929688},{"timestamp":1742353680000,"open":0.36539,"high":0.36543,"low":0.36539,"close":0.36542,"volume":233.1199951171875},{"timestamp":1742353740000,"open":0.36541,"high":0.36542,"low":0.36539,"close":0.36539,"volume":397.9599914550781},{"timestamp":1742353800000,"open":0.3654,"high":0.36544,"low":0.36539,"close":0.36541,"volume":211.44000244140625},{"timestamp":1742353860000,"open":0.3654,"high":0.36541,"low":0.36539,"close":0.36541,"volume":162.63999938964844},{"timestamp":1742353920000,"open":0.36539,"high":0.36541,"low":0.36539,"close":0.36541,"volume":151.75999450683594},{"timestamp":1742353980000,"open":0.36541,"high":0.36541,"low":0.36539,"close":0.36539,"volume":130.1199951171875},{"timestamp":1742354040000,"open":0.3654,"high":0.36541,"low":0.36533,"close":0.36533,"volume":471.7099914550781},{"timestamp":1742354100000,"open":0.36533,"high":0.36536,"low":0.36531,"close":0.36532,"volume":515.0800170898438},{"timestamp":1742354160000,"open":0.36531,"high":0.36532,"low":0.36528,"close":0.36528,"volume":450},{"timestamp":1742354220000,"open":0.36528,"high":0.36531,"low":0.36525,"close":0.36525,"volume":612.9099731445312},{"timestamp":1742354280000,"open":0.36524,"high":0.36527,"low":0.36521,"close":0.36524,"volume":785.3400268554688},{"timestamp":1742354340000,"open":0.36523,"high":0.36525,"low":0.3652,"close":0.36522,"volume":352.6600036621094},{"timestamp":1742354400000,"open":0.3652,"high":0.36521,"low":0.36518,"close":0.36518,"volume":629.3599853515625},{"timestamp":1742354460000,"open":0.36516,"high":0.36516,"low":0.36513,"close":0.36513,"volume":311.44000244140625},{"timestamp":1742354520000,"open":0.36513,"high":0.36513,"low":0.36513,"close":0.36513,"volume":70.52999877929688},{"timestamp":1742354580000,"open":0.36513,"high":0.36514,"low":0.36511,"close":0.36512,"volume":249.02999877929688},{"timestamp":1742354640000,"open":0.36512,"high":0.36513,"low":0.36509,"close":0.36509,"volume":444.8999938964844},{"timestamp":1742354700000,"open":0.36506,"high":0.36506,"low":0.365,"close":0.36501,"volume":390.6300048828125},{"timestamp":1742354760000,"open":0.36503,"high":0.36503,"low":0.36492,"close":0.36493,"volume":418.8699951171875},{"timestamp":1742354820000,"open":0.36497,"high":0.36497,"low":0.36493,"close":0.36495,"volume":293.2099914550781},{"timestamp":1742354880000,"open":0.36495,"high":0.36497,"low":0.36489,"close":0.36492,"volume":260.6400146484375},{"timestamp":1742354940000,"open":0.3649,"high":0.36493,"low":0.36486,"close":0.36492,"volume":749.3400268554688},{"timestamp":1742355000000,"open":0.36493,"high":0.36494,"low":0.3649,"close":0.36492,"volume":553.8599853515625},{"timestamp":1742355060000,"open":0.36491,"high":0.36496,"low":0.3649,"close":0.36496,"volume":646.1699829101562},{"timestamp":1742355120000,"open":0.36495,"high":0.36501,"low":0.36493,"close":0.36497,"volume":446.4200134277344},{"timestamp":1742355180000,"open":0.36497,"high":0.36499,"low":0.36494,"close":0.36495,"volume":500.8699951171875},{"timestamp":1742355240000,"open":0.36494,"high":0.36497,"low":0.36492,"close":0.36495,"volume":477.8399963378906},{"timestamp":1742355300000,"open":0.36495,"high":0.36496,"low":0.36494,"close":0.36494,"volume":458.82000732421875},{"timestamp":1742355360000,"open":0.36495,"high":0.36497,"low":0.36493,"close":0.36496,"volume":490.04998779296875},{"timestamp":1742355420000,"open":0.36495,"high":0.36497,"low":0.36493,"close":0.36495,"volume":401.82000732421875},{"timestamp":1742355480000,"open":0.36492,"high":0.36495,"low":0.36491,"close":0.36495,"volume":510.4200134277344},{"timestamp":1742355540000,"open":0.36494,"high":0.36497,"low":0.3649,"close":0.36493,"volume":384.1499938964844},{"timestamp":1742355600000,"open":0.36496,"high":0.36497,"low":0.36493,"close":0.36495,"volume":434.3999938964844},{"timestamp":1742355660000,"open":0.36495,"high":0.36497,"low":0.36493,"close":0.36494,"volume":294.57000732421875},{"timestamp":1742355720000,"open":0.36494,"high":0.36495,"low":0.36487,"close":0.36487,"volume":358.3800048828125},{"timestamp":1742355780000,"open":0.36488,"high":0.36492,"low":0.36488,"close":0.3649,"volume":195.47999572753906},{"timestamp":1742355840000,"open":0.36491,"high":0.36491,"low":0.3649,"close":0.3649,"volume":86.87999725341797},{"timestamp":1742355900000,"open":0.36492,"high":0.36494,"low":0.3649,"close":0.36492,"volume":260.6400146484375},{"timestamp":1742355960000,"open":0.36492,"high":0.36495,"low":0.36492,"close":0.36494,"volume":457.4700012207031},{"timestamp":1742356020000,"open":0.36493,"high":0.36495,"low":0.36493,"close":0.36493,"volume":304.0799865722656},{"timestamp":1742356080000,"open":0.36495,"high":0.36495,"low":0.36489,"close":0.36491,"volume":392.32000732421875},{"timestamp":1742356140000,"open":0.3649,"high":0.36493,"low":0.36487,"close":0.36488,"volume":396.3900146484375},{"timestamp":1742356200000,"open":0.36489,"high":0.36489,"low":0.36485,"close":0.36487,"volume":346.1600036621094},{"timestamp":1742356260000,"open":0.36486,"high":0.36488,"low":0.36485,"close":0.36488,"volume":347.5199890136719},{"timestamp":1742356320000,"open":0.36487,"high":0.36488,"low":0.36485,"close":0.36485,"volume":382.8299865722656},{"timestamp":1742356380000,"open":0.36487,"high":0.36487,"low":0.36485,"close":0.36486,"volume":457.4800109863281},{"timestamp":1742356440000,"open":0.36485,"high":0.36493,"low":0.36485,"close":0.36491,"volume":439.8299865722656},{"timestamp":1742356500000,"open":0.36492,"high":0.36493,"low":0.36488,"close":0.36493,"volume":636.6699829101562},{"timestamp":1742356560000,"open":0.36492,"high":0.36495,"low":0.36491,"close":0.36495,"volume":532.1400146484375},{"timestamp":1742356620000,"open":0.36496,"high":0.36502,"low":0.36494,"close":0.365,"volume":597.2000122070312},{"timestamp":1742356680000,"open":0.36497,"high":0.36506,"low":0.36497,"close":0.36502,"volume":835.5599975585938},{"timestamp":1742356740000,"open":0.36503,"high":0.36505,"low":0.365,"close":0.36502,"volume":840.3400268554688},{"timestamp":1742356800000,"open":0.36501,"high":0.36504,"low":0.36499,"close":0.36501,"volume":660.2899780273438},{"timestamp":1742356860000,"open":0.36501,"high":0.36503,"low":0.36494,"close":0.36494,"volume":491.1099853515625},{"timestamp":1742356920000,"open":0.36495,"high":0.36496,"low":0.36493,"close":0.36493,"volume":195.47999572753906},{"timestamp":1742356980000,"open":0.36494,"high":0.36495,"low":0.36488,"close":0.36494,"volume":456.1199951171875},{"timestamp":1742357040000,"open":0.36492,"high":0.36493,"low":0.36485,"close":0.36488,"volume":408.07000732421875},{"timestamp":1742357100000,"open":0.36485,"high":0.36492,"low":0.36483,"close":0.36492,"volume":510.4200134277344},{"timestamp":1742357160000,"open":0.36493,"high":0.36493,"low":0.3649,"close":0.3649,"volume":65.16000366210938},{"timestamp":1742357220000,"open":0.36492,"high":0.36496,"low":0.3649,"close":0.36493,"volume":206.33999633789062},{"timestamp":1742357280000,"open":0.36492,"high":0.36493,"low":0.36488,"close":0.3649,"volume":287.25},{"timestamp":1742357340000,"open":0.36491,"high":0.36492,"low":0.36489,"close":0.3649,"volume":141.17999267578125},{"timestamp":1742357400000,"open":0.36489,"high":0.36491,"low":0.36487,"close":0.3649,"volume":206.33999633789062},{"timestamp":1742357460000,"open":0.36488,"high":0.36491,"low":0.36486,"close":0.36489,"volume":394.2200012207031},{"timestamp":1742357520000,"open":0.36486,"high":0.36486,"low":0.36482,"close":0.36483,"volume":251.9600067138672},{"timestamp":1742357580000,"open":0.36483,"high":0.36487,"low":0.36479,"close":0.3648,"volume":271.5},{"timestamp":1742357640000,"open":0.3648,"high":0.36482,"low":0.36478,"close":0.36479,"volume":228.05999755859375},{"timestamp":1742357700000,"open":0.36478,"high":0.3648,"low":0.36475,"close":0.36479,"volume":229.14999389648438},{"timestamp":1742357760000,"open":0.3648,"high":0.36485,"low":0.36479,"close":0.36482,"volume":330.7099914550781},{"timestamp":1742357820000,"open":0.36483,"high":0.36488,"low":0.36481,"close":0.36484,"volume":336.6600036621094},{"timestamp":1742357880000,"open":0.36485,"high":0.36489,"low":0.36484,"close":0.36487,"volume":287.25},{"timestamp":1742357940000,"open":0.36488,"high":0.36491,"low":0.36486,"close":0.36491,"volume":325.260009765625},{"timestamp":1742358000000,"open":0.36492,"high":0.36492,"low":0.36487,"close":0.3649,"volume":357.8399963378906},{"timestamp":1742358060000,"open":0.36488,"high":0.36494,"low":0.36487,"close":0.36491,"volume":173.75999450683594},{"timestamp":1742358120000,"open":0.36491,"high":0.36493,"low":0.36484,"close":0.36488,"volume":439.2900085449219},{"timestamp":1742358180000,"open":0.36489,"high":0.36489,"low":0.36479,"close":0.36481,"volume":309.510009765625},{"timestamp":1742358240000,"open":0.3648,"high":0.36482,"low":0.36477,"close":0.36479,"volume":401.82000732421875},{"timestamp":1742358300000,"open":0.36479,"high":0.36483,"low":0.36479,"close":0.36481,"volume":608.1599731445312},{"timestamp":1742358360000,"open":0.36481,"high":0.36483,"low":0.36478,"close":0.36479,"volume":325.79998779296875},{"timestamp":1742358420000,"open":0.3648,"high":0.3648,"low":0.36473,"close":0.36475,"volume":466.9800109863281},{"timestamp":1742358480000,"open":0.36474,"high":0.36479,"low":0.36473,"close":0.36475,"volume":396.3999938964844},{"timestamp":1742358540000,"open":0.36474,"high":0.3648,"low":0.36474,"close":0.36477,"volume":336.6600036621094},{"timestamp":1742358600000,"open":0.36481,"high":0.36485,"low":0.36477,"close":0.36479,"volume":697.780029296875},{"timestamp":1742358660000,"open":0.36479,"high":0.36481,"low":0.36475,"close":0.36478,"volume":374.67999267578125},{"timestamp":1742358720000,"open":0.36477,"high":0.36483,"low":0.36476,"close":0.36479,"volume":331.239990234375},{"timestamp":1742358780000,"open":0.36476,"high":0.36479,"low":0.36475,"close":0.36479,"volume":342.1000061035156},{"timestamp":1742358840000,"open":0.3648,"high":0.3648,"low":0.36477,"close":0.36478,"volume":131.67999267578125},{"timestamp":1742358900000,"open":0.3648,"high":0.36484,"low":0.36477,"close":0.36483,"volume":347.5400085449219},{"timestamp":1742358960000,"open":0.36482,"high":0.36489,"low":0.36481,"close":0.36485,"volume":260.6400146484375},{"timestamp":1742359020000,"open":0.36486,"high":0.36486,"low":0.36479,"close":0.3648,"volume":195.47999572753906},{"timestamp":1742359080000,"open":0.36481,"high":0.36482,"low":0.36476,"close":0.36478,"volume":195.47999572753906},{"timestamp":1742359140000,"open":0.36477,"high":0.36478,"low":0.36475,"close":0.36478,"volume":86.87999725341797},{"timestamp":1742359200000,"open":0.36479,"high":0.36479,"low":0.36473,"close":0.36475,"volume":428.9800109863281},{"timestamp":1742359260000,"open":0.36474,"high":0.36476,"low":0.36474,"close":0.36476,"volume":228.05999755859375},{"timestamp":1742359320000,"open":0.36475,"high":0.36477,"low":0.36468,"close":0.36469,"volume":390.9800109863281},{"timestamp":1742359380000,"open":0.36468,"high":0.36472,"low":0.36468,"close":0.36471,"volume":298.6600036621094},{"timestamp":1742359440000,"open":0.36471,"high":0.36478,"low":0.36468,"close":0.36477,"volume":314.94000244140625},{"timestamp":1742359500000,"open":0.36478,"high":0.36492,"low":0.36478,"close":0.3649,"volume":575.5800170898438},{"timestamp":1742359560000,"open":0.3649,"high":0.36497,"low":0.36482,"close":0.36488,"volume":1444.3900146484375},{"timestamp":1742359620000,"open":0.36488,"high":0.36489,"low":0.36485,"close":0.36489,"volume":260.6400146484375},{"timestamp":1742359680000,"open":0.3649,"high":0.36494,"low":0.36488,"close":0.3649,"volume":1058.8499755859375},{"timestamp":1742359740000,"open":0.36491,"high":0.36491,"low":0.36483,"close":0.36484,"volume":304.1000061035156},{"timestamp":1742359800000,"open":0.36485,"high":0.36496,"low":0.36483,"close":0.3649,"volume":895.9600219726562},{"timestamp":1742359860000,"open":0.36491,"high":0.36495,"low":0.36486,"close":0.36489,"volume":1352.0999755859375},{"timestamp":1742359920000,"open":0.3649,"high":0.36496,"low":0.36487,"close":0.36491,"volume":1569.27001953125},{"timestamp":1742359980000,"open":0.36488,"high":0.3649,"low":0.36476,"close":0.3648,"volume":1248.25},{"timestamp":1742360040000,"open":0.36481,"high":0.36486,"low":0.36478,"close":0.36484,"volume":944.8800048828125},{"timestamp":1742360100000,"open":0.36485,"high":0.3649,"low":0.36481,"close":0.36487,"volume":667.9199829101562},{"timestamp":1742360160000,"open":0.36487,"high":0.36494,"low":0.36484,"close":0.36486,"volume":863.3699951171875},{"timestamp":1742360220000,"open":0.36485,"high":0.36486,"low":0.36477,"close":0.36485,"volume":635.3200073242188},{"timestamp":1742360280000,"open":0.36486,"high":0.3649,"low":0.36483,"close":0.36486,"volume":434.3999938964844},{"timestamp":1742360340000,"open":0.36487,"high":0.36488,"low":0.36485,"close":0.36485,"volume":195.47999572753906},{"timestamp":1742360400000,"open":0.36487,"high":0.36492,"low":0.36485,"close":0.3649,"volume":548.4299926757812},{"timestamp":1742360460000,"open":0.3649,"high":0.36504,"low":0.36488,"close":0.36503,"volume":575.489990234375},{"timestamp":1742360520000,"open":0.36502,"high":0.36505,"low":0.36497,"close":0.36499,"volume":640.219970703125},{"timestamp":1742360580000,"open":0.365,"high":0.36505,"low":0.365,"close":0.36501,"volume":906.010009765625},{"timestamp":1742360640000,"open":0.36502,"high":0.36503,"low":0.36496,"close":0.365,"volume":1058.0899658203125},{"timestamp":1742360700000,"open":0.365,"high":0.36505,"low":0.36498,"close":0.36503,"volume":998.4199829101562},{"timestamp":1742360760000,"open":0.36505,"high":0.36507,"low":0.36502,"close":0.36505,"volume":699.8400268554688},{"timestamp":1742360820000,"open":0.36503,"high":0.36508,"low":0.36503,"close":0.36507,"volume":781.2899780273438},{"timestamp":1742360880000,"open":0.36503,"high":0.36505,"low":0.36493,"close":0.36494,"volume":580.8699951171875},{"timestamp":1742360940000,"open":0.36493,"high":0.36497,"low":0.36492,"close":0.36497,"volume":380.1000061035156},{"timestamp":1742361000000,"open":0.36495,"high":0.36501,"low":0.36495,"close":0.36498,"volume":412.510009765625},{"timestamp":1742361060000,"open":0.36497,"high":0.36512,"low":0.36495,"close":0.36507,"volume":672.8300170898438},{"timestamp":1742361120000,"open":0.36506,"high":0.36508,"low":0.36503,"close":0.36505,"volume":1204.4100341796875},{"timestamp":1742361180000,"open":0.36505,"high":0.36506,"low":0.36501,"close":0.36501,"volume":569.6699829101562},{"timestamp":1742361240000,"open":0.36502,"high":0.36503,"low":0.36499,"close":0.36501,"volume":955.4400024414062},{"timestamp":1742361300000,"open":0.36501,"high":0.36505,"low":0.365,"close":0.36505,"volume":607.989990234375},{"timestamp":1742361360000,"open":0.36503,"high":0.36505,"low":0.36499,"close":0.36501,"volume":515.6900024414062},{"timestamp":1742361420000,"open":0.365,"high":0.36501,"low":0.36497,"close":0.365,"volume":283.7099914550781},{"timestamp":1742361480000,"open":0.36499,"high":0.36501,"low":0.36498,"close":0.36499,"volume":490.04998779296875},{"timestamp":1742361540000,"open":0.36498,"high":0.36498,"low":0.36492,"close":0.36493,"volume":499.55999755859375},{"timestamp":1742361600000,"open":0.36494,"high":0.36495,"low":0.36491,"close":0.36493,"volume":162.89999389648438},{"timestamp":1742361660000,"open":0.36491,"high":0.36494,"low":0.36491,"close":0.36494,"volume":206.33999633789062},{"timestamp":1742361720000,"open":0.36492,"high":0.36495,"low":0.36489,"close":0.36495,"volume":260.6400146484375},{"timestamp":1742361780000,"open":0.36494,"high":0.36494,"low":0.36487,"close":0.36488,"volume":211.77000427246094},{"timestamp":1742361840000,"open":0.36488,"high":0.36497,"low":0.36488,"close":0.36496,"volume":271.5},{"timestamp":1742361900000,"open":0.36493,"high":0.36498,"low":0.36493,"close":0.36498,"volume":332.5899963378906},{"timestamp":1742361960000,"open":0.36498,"high":0.36498,"low":0.36497,"close":0.36497,"volume":141.17999267578125},{"timestamp":1742362020000,"open":0.36496,"high":0.36498,"low":0.36494,"close":0.36495,"volume":168.3300018310547},{"timestamp":1742362080000,"open":0.36495,"high":0.365,"low":0.36495,"close":0.36497,"volume":200.91000366210938},{"timestamp":1742362140000,"open":0.36499,"high":0.365,"low":0.36496,"close":0.36497,"volume":228.05999755859375},{"timestamp":1742362200000,"open":0.36496,"high":0.36499,"low":0.36495,"close":0.36498,"volume":287.7900085449219},{"timestamp":1742362260000,"open":0.36497,"high":0.365,"low":0.36496,"close":0.36497,"volume":184.6199951171875},{"timestamp":1742362320000,"open":0.36496,"high":0.36497,"low":0.36494,"close":0.36495,"volume":130.32000732421875},{"timestamp":1742362380000,"open":0.36495,"high":0.36495,"low":0.36492,"close":0.36492,"volume":238.9199981689453},{"timestamp":1742362440000,"open":0.36493,"high":0.36494,"low":0.36489,"close":0.36492,"volume":228.05999755859375},{"timestamp":1742362500000,"open":0.36493,"high":0.36494,"low":0.3649,"close":0.36493,"volume":352.95001220703125},{"timestamp":1742362560000,"open":0.36494,"high":0.36496,"low":0.36491,"close":0.36494,"volume":249.77999877929688},{"timestamp":1742362620000,"open":0.36494,"high":0.36494,"low":0.36486,"close":0.36487,"volume":244.35000610351562},{"timestamp":1742362680000,"open":0.36486,"high":0.36488,"low":0.36485,"close":0.36488,"volume":217.1999969482422},{"timestamp":1742362740000,"open":0.36488,"high":0.36494,"low":0.36487,"close":0.36493,"volume":418.1099853515625},{"timestamp":1742362800000,"open":0.36492,"high":0.36494,"low":0.36487,"close":0.36492,"volume":336.6600036621094},{"timestamp":1742362860000,"open":0.36491,"high":0.36491,"low":0.36486,"close":0.36486,"volume":568.9400024414062},{"timestamp":1742362920000,"open":0.36487,"high":0.3649,"low":0.36485,"close":0.36487,"volume":400.5299987792969},{"timestamp":1742362980000,"open":0.36485,"high":0.3649,"low":0.36485,"close":0.36485,"volume":97.73999786376953},{"timestamp":1742363040000,"open":0.36485,"high":0.36485,"low":0.36485,"close":0.36485,"volume":10.859999656677246},{"timestamp":1742363100000,"open":0.36485,"high":0.36491,"low":0.36485,"close":0.3649,"volume":119.45999908447266},{"timestamp":1742363160000,"open":0.36491,"high":0.36492,"low":0.3649,"close":0.36492,"volume":54.29999923706055},{"timestamp":1742363220000,"open":0.36492,"high":0.36494,"low":0.3649,"close":0.36491,"volume":173.75999450683594},{"timestamp":1742363280000,"open":0.3649,"high":0.36492,"low":0.3649,"close":0.36491,"volume":43.439998626708984},{"timestamp":1742363340000,"open":0.36492,"high":0.36496,"low":0.36491,"close":0.36493,"volume":152.0399932861328},{"timestamp":1742363400000,"open":0.36494,"high":0.36497,"low":0.36494,"close":0.36494,"volume":54.29999923706055},{"timestamp":1742363460000,"open":0.36493,"high":0.36493,"low":0.36493,"close":0.36493,"volume":10.859999656677246},{"timestamp":1742363520000,"open":0.36491,"high":0.36491,"low":0.36488,"close":0.36488,"volume":190.8800048828125},{"timestamp":1742363580000,"open":0.36488,"high":0.36488,"low":0.36482,"close":0.36482,"volume":86.87999725341797},{"timestamp":1742363640000,"open":0.36482,"high":0.36482,"low":0.3648,"close":0.3648,"volume":108.06999969482422},{"timestamp":1742363700000,"open":0.36482,"high":0.36483,"low":0.36482,"close":0.36482,"volume":385.6400146484375},{"timestamp":1742363760000,"open":0.36483,"high":0.36483,"low":0.36482,"close":0.36482,"volume":92.31999969482422},{"timestamp":1742363820000,"open":0.36482,"high":0.36483,"low":0.36478,"close":0.36483,"volume":366.5899963378906},{"timestamp":1742363880000,"open":0.36482,"high":0.36483,"low":0.3648,"close":0.3648,"volume":195.5},{"timestamp":1742363940000,"open":0.36481,"high":0.36481,"low":0.3648,"close":0.3648,"volume":22.809999465942383},{"timestamp":1742364000000,"open":0.3648,"high":0.36485,"low":0.36478,"close":0.36483,"volume":484.3900146484375},{"timestamp":1742364060000,"open":0.36482,"high":0.36491,"low":0.36482,"close":0.36482,"volume":667.8900146484375},{"timestamp":1742364120000,"open":0.36482,"high":0.3649,"low":0.36479,"close":0.3649,"volume":608.1799926757812},{"timestamp":1742364180000,"open":0.3649,"high":0.36491,"low":0.36481,"close":0.36482,"volume":325.79998779296875},{"timestamp":1742364240000,"open":0.36482,"high":0.36484,"low":0.3648,"close":0.36481,"volume":336.6600036621094},{"timestamp":1742364300000,"open":0.36481,"high":0.36482,"low":0.36472,"close":0.36473,"volume":685.6599731445312},{"timestamp":1742364360000,"open":0.36473,"high":0.36475,"low":0.36472,"close":0.36473,"volume":452.0899963378906},{"timestamp":1742364420000,"open":0.36474,"high":0.36475,"low":0.36473,"close":0.36473,"volume":217.1999969482422},{"timestamp":1742364480000,"open":0.36474,"high":0.36475,"low":0.36472,"close":0.36472,"volume":674.760009765625},{"timestamp":1742364540000,"open":0.36472,"high":0.36476,"low":0.36465,"close":0.36467,"volume":1081.02001953125},{"timestamp":1742364600000,"open":0.36467,"high":0.3647,"low":0.36465,"close":0.36469,"volume":1261.449951171875},{"timestamp":1742364660000,"open":0.36469,"high":0.3647,"low":0.36465,"close":0.36465,"volume":1086.6500244140625},{"timestamp":1742364720000,"open":0.36466,"high":0.36466,"low":0.36462,"close":0.36464,"volume":1185.6700439453125},{"timestamp":1742364780000,"open":0.36463,"high":0.36467,"low":0.36463,"close":0.36466,"volume":820.5499877929688},{"timestamp":1742364840000,"open":0.36468,"high":0.36474,"low":0.36463,"close":0.36466,"volume":1340.2900390625},{"timestamp":1742364900000,"open":0.36466,"high":0.3647,"low":0.36462,"close":0.36469,"volume":529.8499755859375},{"timestamp":1742364960000,"open":0.3647,"high":0.36475,"low":0.36469,"close":0.36475,"volume":488.7300109863281},{"timestamp":1742365020000,"open":0.36473,"high":0.3648,"low":0.36473,"close":0.3648,"volume":97.73999786376953},{"timestamp":1742365080000,"open":0.36479,"high":0.36479,"low":0.36474,"close":0.36474,"volume":162.89999389648438},{"timestamp":1742365140000,"open":0.36476,"high":0.36476,"low":0.36474,"close":0.36474,"volume":108.5999984741211},{"timestamp":1742365200000,"open":0.36474,"high":0.36474,"low":0.36466,"close":0.36466,"volume":228.11000061035156},{"timestamp":1742365260000,"open":0.36469,"high":0.36469,"low":0.36462,"close":0.36463,"volume":402.19000244140625},{"timestamp":1742365320000,"open":0.36462,"high":0.36467,"low":0.36462,"close":0.36464,"volume":173.9199981689453},{"timestamp":1742365380000,"open":0.36463,"high":0.36465,"low":0.36458,"close":0.36459,"volume":521.760009765625},{"timestamp":1742365440000,"open":0.3646,"high":0.36463,"low":0.36458,"close":0.3646,"volume":1565.280029296875},{"timestamp":1742365500000,"open":0.36461,"high":0.3647,"low":0.36459,"close":0.36462,"volume":1326.1400146484375},{"timestamp":1742365560000,"open":0.36461,"high":0.36468,"low":0.36461,"close":0.36466,"volume":163.0500030517578},{"timestamp":1742365620000,"open":0.36467,"high":0.36475,"low":0.36467,"close":0.36471,"volume":1368.3800048828125},{"timestamp":1742365680000,"open":0.36472,"high":0.36474,"low":0.36466,"close":0.36466,"volume":374.739990234375},{"timestamp":1742365740000,"open":0.36467,"high":0.36472,"low":0.36465,"close":0.36472,"volume":809.8099975585938},{"timestamp":1742365800000,"open":0.36471,"high":0.36472,"low":0.36466,"close":0.36469,"volume":271.75},{"timestamp":1742365860000,"open":0.36471,"high":0.36472,"low":0.36465,"close":0.36465,"volume":271.75},{"timestamp":1742365920000,"open":0.36466,"high":0.36473,"low":0.36465,"close":0.36467,"volume":293.489990234375},{"timestamp":1742365980000,"open":0.36466,"high":0.36474,"low":0.36466,"close":0.36472,"volume":901.8699951171875},{"timestamp":1742366040000,"open":0.36471,"high":0.36487,"low":0.36471,"close":0.36483,"volume":1167.47998046875},{"timestamp":1742366100000,"open":0.36484,"high":0.36487,"low":0.36483,"close":0.36484,"volume":499.55999755859375},{"timestamp":1742366160000,"open":0.36486,"high":0.3649,"low":0.36481,"close":0.36482,"volume":640.739990234375},{"timestamp":1742366220000,"open":0.36481,"high":0.36483,"low":0.36477,"close":0.36477,"volume":218.55999755859375},{"timestamp":1742366280000,"open":0.36475,"high":0.36475,"low":0.36468,"close":0.3647,"volume":456.2099914550781},{"timestamp":1742366340000,"open":0.3647,"high":0.36471,"low":0.36466,"close":0.36468,"volume":809.1199951171875},{"timestamp":1742366400000,"open":0.36467,"high":0.36468,"low":0.36458,"close":0.36464,"volume":1076.1199951171875},{"timestamp":1742366460000,"open":0.36463,"high":0.36465,"low":0.36458,"close":0.36464,"volume":967.4299926757812},{"timestamp":1742366520000,"open":0.36464,"high":0.36465,"low":0.3646,"close":0.36463,"volume":1597.8900146484375},{"timestamp":1742366580000,"open":0.36462,"high":0.36465,"low":0.36459,"close":0.36464,"volume":1466.0999755859375},{"timestamp":1742366640000,"open":0.36462,"high":0.36469,"low":0.36462,"close":0.36466,"volume":1309.8399658203125},{"timestamp":1742366700000,"open":0.36467,"high":0.36471,"low":0.36464,"close":0.36471,"volume":826.1199951171875},{"timestamp":1742366760000,"open":0.36469,"high":0.36472,"low":0.36468,"close":0.36471,"volume":336.8999938964844},{"timestamp":1742366820000,"open":0.3647,"high":0.36471,"low":0.3647,"close":0.3647,"volume":152.0399932861328},{"timestamp":1742366880000,"open":0.3647,"high":0.36477,"low":0.36469,"close":0.36472,"volume":905.010009765625},{"timestamp":1742366940000,"open":0.36471,"high":0.36474,"low":0.36469,"close":0.36473,"volume":781.9199829101562},{"timestamp":1742367000000,"open":0.36473,"high":0.36473,"low":0.36469,"close":0.36471,"volume":1426.43994140625},{"timestamp":1742367060000,"open":0.36472,"high":0.36475,"low":0.36469,"close":0.36469,"volume":869.3499755859375},{"timestamp":1742367120000,"open":0.3647,"high":0.36472,"low":0.36462,"close":0.36469,"volume":2130.52001953125},{"timestamp":1742367180000,"open":0.3647,"high":0.36473,"low":0.36469,"close":0.36472,"volume":619.5900268554688},{"timestamp":1742367240000,"open":0.3647,"high":0.36472,"low":0.36468,"close":0.36469,"volume":282.6199951171875},{"timestamp":1742367300000,"open":0.36468,"high":0.36469,"low":0.36467,"close":0.36469,"volume":54.349998474121094},{"timestamp":1742367360000,"open":0.36469,"high":0.36469,"low":0.36465,"close":0.36469,"volume":130.44000244140625},{"timestamp":1742367420000,"open":0.36468,"high":0.36468,"low":0.36458,"close":0.3646,"volume":1154.1199951171875},{"timestamp":1742367480000,"open":0.3646,"high":0.36463,"low":0.36452,"close":0.36453,"volume":1321.3699951171875},{"timestamp":1742367540000,"open":0.36454,"high":0.36454,"low":0.36446,"close":0.36449,"volume":1673.3399658203125},{"timestamp":1742367600000,"open":0.36449,"high":0.36453,"low":0.36444,"close":0.36453,"volume":449.6700134277344},{"timestamp":1742367660000,"open":0.36454,"high":0.36458,"low":0.36436,"close":0.36436,"volume":1131.72998046875},{"timestamp":1742367720000,"open":0.36437,"high":0.36444,"low":0.36435,"close":0.36438,"volume":1022.3800048828125},{"timestamp":1742367780000,"open":0.36438,"high":0.36445,"low":0.36438,"close":0.36441,"volume":331.17999267578125},{"timestamp":1742367840000,"open":0.3644,"high":0.36442,"low":0.36437,"close":0.3644,"volume":344.5400085449219},{"timestamp":1742367900000,"open":0.3644,"high":0.36443,"low":0.3644,"close":0.36442,"volume":97.91999816894531},{"timestamp":1742367960000,"open":0.36444,"high":0.36446,"low":0.36439,"close":0.36439,"volume":278.8800048828125},{"timestamp":1742368020000,"open":0.36438,"high":0.36438,"low":0.36428,"close":0.3643,"volume":163.1999969482422},{"timestamp":1742368080000,"open":0.36431,"high":0.36436,"low":0.36426,"close":0.36426,"volume":119.68000030517578},{"timestamp":1742368140000,"open":0.36425,"high":0.36427,"low":0.36412,"close":0.36412,"volume":408.9100036621094},{"timestamp":1742368200000,"open":0.36413,"high":0.36421,"low":0.36411,"close":0.36418,"volume":272.1099853515625},{"timestamp":1742368260000,"open":0.36417,"high":0.36421,"low":0.36414,"close":0.36419,"volume":321.4200134277344},{"timestamp":1742368320000,"open":0.3642,"high":0.36434,"low":0.3642,"close":0.36433,"volume":426.5},{"timestamp":1742368380000,"open":0.3643,"high":0.3643,"low":0.36424,"close":0.36424,"volume":348.1600036621094},{"timestamp":1742368440000,"open":0.36422,"high":0.36422,"low":0.36413,"close":0.36415,"volume":337.3299865722656},{"timestamp":1742368500000,"open":0.36416,"high":0.36419,"low":0.36411,"close":0.36414,"volume":272.1499938964844},{"timestamp":1742368560000,"open":0.36413,"high":0.36417,"low":0.36411,"close":0.36417,"volume":250.4499969482422},{"timestamp":1742368620000,"open":0.36417,"high":0.3642,"low":0.36413,"close":0.3642,"volume":233.52999877929688},{"timestamp":1742368680000,"open":0.36418,"high":0.36418,"low":0.36407,"close":0.36416,"volume":588.5900268554688},{"timestamp":1742368740000,"open":0.36415,"high":0.36418,"low":0.36412,"close":0.36413,"volume":152.44000244140625},{"timestamp":1742368800000,"open":0.36412,"high":0.3642,"low":0.36411,"close":0.36416,"volume":261.30999755859375},{"timestamp":1742368860000,"open":0.36415,"high":0.36418,"low":0.36411,"close":0.36417,"volume":351.1499938964844},{"timestamp":1742368920000,"open":0.36418,"high":0.36418,"low":0.36413,"close":0.36416,"volume":396.8999938964844},{"timestamp":1742368980000,"open":0.36413,"high":0.3642,"low":0.36407,"close":0.36419,"volume":333.4100036621094},{"timestamp":1742369040000,"open":0.36419,"high":0.36421,"low":0.36412,"close":0.36413,"volume":344.3800048828125},{"timestamp":1742369100000,"open":0.36414,"high":0.36424,"low":0.36414,"close":0.36424,"volume":174.13999938964844},{"timestamp":1742369160000,"open":0.36422,"high":0.3643,"low":0.36422,"close":0.36426,"volume":289.1600036621094},{"timestamp":1742369220000,"open":0.36425,"high":0.36431,"low":0.36424,"close":0.36426,"volume":217.60000610351562},{"timestamp":1742369280000,"open":0.36427,"high":0.36431,"low":0.36427,"close":0.36428,"volume":184.9600067138672},{"timestamp":1742369340000,"open":0.36428,"high":0.36428,"low":0.36426,"close":0.36428,"volume":150.24000549316406},{"timestamp":1742369400000,"open":0.36426,"high":0.3643,"low":0.36418,"close":0.36422,"volume":761.72998046875},{"timestamp":1742369460000,"open":0.36423,"high":0.36426,"low":0.36419,"close":0.3642,"volume":382.0199890136719},{"timestamp":1742369520000,"open":0.36421,"high":0.36431,"low":0.36418,"close":0.3642,"volume":839.030029296875},{"timestamp":1742369580000,"open":0.36419,"high":0.36421,"low":0.36414,"close":0.36419,"volume":699.7899780273438},{"timestamp":1742369640000,"open":0.36416,"high":0.36421,"low":0.36395,"close":0.36395,"volume":1225.510009765625},{"timestamp":1742369700000,"open":0.36395,"high":0.36395,"low":0.36371,"close":0.36374,"volume":1511.1500244140625},{"timestamp":1742369760000,"open":0.3637,"high":0.3638,"low":0.36337,"close":0.36337,"volume":1533.050048828125},{"timestamp":1742369820000,"open":0.36336,"high":0.36336,"low":0.36303,"close":0.36311,"volume":3624.93994140625},{"timestamp":1742369880000,"open":0.36311,"high":0.36323,"low":0.36304,"close":0.36317,"volume":2548.989990234375},{"timestamp":1742369940000,"open":0.36317,"high":0.36331,"low":0.36311,"close":0.36315,"volume":1444.699951171875},{"timestamp":1742370000000,"open":0.36316,"high":0.36327,"low":0.36314,"close":0.36321,"volume":1666.2099609375},{"timestamp":1742370060000,"open":0.36321,"high":0.36339,"low":0.36313,"close":0.36335,"volume":1244.02001953125},{"timestamp":1742370120000,"open":0.36336,"high":0.36339,"low":0.36298,"close":0.36301,"volume":1885.9000244140625},{"timestamp":1742370180000,"open":0.36301,"high":0.36306,"low":0.36284,"close":0.36304,"volume":2623.360107421875},{"timestamp":1742370240000,"open":0.36305,"high":0.3631,"low":0.36294,"close":0.36309,"volume":821.010009765625},{"timestamp":1742370300000,"open":0.36309,"high":0.36316,"low":0.36304,"close":0.36306,"volume":655.2000122070312},{"timestamp":1742370360000,"open":0.36305,"high":0.36312,"low":0.36302,"close":0.36311,"volume":371.2799987792969},{"timestamp":1742370420000,"open":0.3631,"high":0.36314,"low":0.36296,"close":0.36313,"volume":1179.0899658203125},{"timestamp":1742370480000,"open":0.36312,"high":0.36324,"low":0.363,"close":0.36324,"volume":870.5700073242188},{"timestamp":1742370540000,"open":0.36325,"high":0.36345,"low":0.36322,"close":0.36345,"volume":606.7899780273438},{"timestamp":1742370600000,"open":0.36346,"high":0.36355,"low":0.36336,"close":0.36355,"volume":1388.4100341796875},{"timestamp":1742370660000,"open":0.36357,"high":0.36364,"low":0.36356,"close":0.36362,"volume":1064.72998046875},{"timestamp":1742370720000,"open":0.36362,"high":0.36368,"low":0.36357,"close":0.36365,"volume":888.3800048828125},{"timestamp":1742370780000,"open":0.36365,"high":0.36367,"low":0.36344,"close":0.36344,"volume":817.72998046875},{"timestamp":1742370840000,"open":0.36343,"high":0.36357,"low":0.36341,"close":0.36357,"volume":359.9800109863281},{"timestamp":1742370900000,"open":0.36358,"high":0.36365,"low":0.36355,"close":0.36361,"volume":376.0899963378906},{"timestamp":1742370960000,"open":0.3636,"high":0.36361,"low":0.36344,"close":0.36346,"volume":467.5799865722656},{"timestamp":1742371020000,"open":0.36345,"high":0.36347,"low":0.36337,"close":0.36346,"volume":397.4700012207031},{"timestamp":1742371080000,"open":0.36344,"high":0.36345,"low":0.36332,"close":0.36335,"volume":426.92999267578125},{"timestamp":1742371140000,"open":0.36336,"high":0.3634,"low":0.36335,"close":0.36338,"volume":452.760009765625},{"timestamp":1742371200000,"open":0.36337,"high":0.36355,"low":0.36333,"close":0.36354,"volume":1804.0699462890625},{"timestamp":1742371260000,"open":0.36355,"high":0.36368,"low":0.36347,"close":0.36368,"volume":807.530029296875},{"timestamp":1742371320000,"open":0.36367,"high":0.36384,"low":0.36367,"close":0.36383,"volume":911.739990234375},{"timestamp":1742371380000,"open":0.36384,"high":0.36393,"low":0.36381,"close":0.36389,"volume":886.25},{"timestamp":1742371440000,"open":0.36388,"high":0.36395,"low":0.36383,"close":0.36389,"volume":686.1500244140625},{"timestamp":1742371500000,"open":0.3639,"high":0.36395,"low":0.36382,"close":0.36395,"volume":326.760009765625},{"timestamp":1742371560000,"open":0.36394,"high":0.36395,"low":0.36383,"close":0.36388,"volume":272.3599853515625},{"timestamp":1742371620000,"open":0.36386,"high":0.36391,"low":0.36384,"close":0.36386,"volume":348.6000061035156},{"timestamp":1742371680000,"open":0.36385,"high":0.36387,"low":0.36381,"close":0.36386,"volume":326.8900146484375},{"timestamp":1742371740000,"open":0.36385,"high":0.36387,"low":0.36377,"close":0.36379,"volume":523.1900024414062},{"timestamp":1742371800000,"open":0.3638,"high":0.36387,"low":0.36375,"close":0.36377,"volume":490.489990234375},{"timestamp":1742371860000,"open":0.36377,"high":0.36381,"low":0.36373,"close":0.36374,"volume":337.8999938964844},{"timestamp":1742371920000,"open":0.36374,"high":0.36374,"low":0.36363,"close":0.36368,"volume":348.79998779296875},{"timestamp":1742371980000,"open":0.36366,"high":0.36367,"low":0.36358,"close":0.36358,"volume":305.20001220703125},{"timestamp":1742372040000,"open":0.36361,"high":0.36368,"low":0.36361,"close":0.36365,"volume":187.47999572753906},{"timestamp":1742372100000,"open":0.36366,"high":0.36366,"low":0.3636,"close":0.3636,"volume":196.1999969482422},{"timestamp":1742372160000,"open":0.36364,"high":0.36365,"low":0.36358,"close":0.36359,"volume":228.89999389648438},{"timestamp":1742372220000,"open":0.3636,"high":0.36367,"low":0.36359,"close":0.36367,"volume":231.6300048828125},{"timestamp":1742372280000,"open":0.36368,"high":0.36371,"low":0.36367,"close":0.3637,"volume":433.54998779296875},{"timestamp":1742372340000,"open":0.3637,"high":0.36376,"low":0.36369,"close":0.36376,"volume":250.6999969482422},{"timestamp":1742372400000,"open":0.36376,"high":0.36376,"low":0.36369,"close":0.36372,"volume":305.20001220703125},{"timestamp":1742372460000,"open":0.36373,"high":0.36373,"low":0.36369,"close":0.36371,"volume":218},{"timestamp":1742372520000,"open":0.36371,"high":0.36378,"low":0.36366,"close":0.36378,"volume":261.6000061035156},{"timestamp":1742372580000,"open":0.36377,"high":0.3639,"low":0.36377,"close":0.3639,"volume":228.8800048828125},{"timestamp":1742372640000,"open":0.36389,"high":0.36394,"low":0.36381,"close":0.36385,"volume":1779.219970703125},{"timestamp":1742372700000,"open":0.36385,"high":0.36385,"low":0.3638,"close":0.3638,"volume":348.5299987792969},{"timestamp":1742372760000,"open":0.36381,"high":0.36384,"low":0.3638,"close":0.36384,"volume":219.0500030517578},{"timestamp":1742372820000,"open":0.36383,"high":0.36384,"low":0.36381,"close":0.36383,"volume":119.9000015258789},{"timestamp":1742372880000,"open":0.36382,"high":0.36387,"low":0.36381,"close":0.36386,"volume":163.4499969482422},{"timestamp":1742372940000,"open":0.36384,"high":0.36389,"low":0.36384,"close":0.36387,"volume":174.25},{"timestamp":1742373000000,"open":0.36388,"high":0.36397,"low":0.36377,"close":0.36397,"volume":435.80999755859375},{"timestamp":1742373060000,"open":0.36397,"high":0.36399,"low":0.36388,"close":0.36388,"volume":359.3699951171875},{"timestamp":1742373120000,"open":0.36386,"high":0.36387,"low":0.36376,"close":0.36384,"volume":393.7200012207031},{"timestamp":1742373180000,"open":0.36385,"high":0.36387,"low":0.36377,"close":0.36381,"volume":228.88999938964844},{"timestamp":1742373240000,"open":0.36382,"high":0.36383,"low":0.36378,"close":0.36383,"volume":272.5},{"timestamp":1742373300000,"open":0.36384,"high":0.36386,"low":0.3638,"close":0.36383,"volume":219.05999755859375},{"timestamp":1742373360000,"open":0.36386,"high":0.36409,"low":0.36386,"close":0.36399,"volume":1039.2099609375},{"timestamp":1742373420000,"open":0.36398,"high":0.364,"low":0.36396,"close":0.36396,"volume":381.1499938964844},{"timestamp":1742373480000,"open":0.36397,"high":0.36397,"low":0.36383,"close":0.36383,"volume":272.2699890136719},{"timestamp":1742373540000,"open":0.36383,"high":0.36387,"low":0.36379,"close":0.36382,"volume":359.6199951171875},{"timestamp":1742373600000,"open":0.36382,"high":0.36382,"low":0.36375,"close":0.3638,"volume":772.239990234375},{"timestamp":1742373660000,"open":0.36379,"high":0.36383,"low":0.36372,"close":0.36377,"volume":584.9600219726562},{"timestamp":1742373720000,"open":0.36376,"high":0.36384,"low":0.36375,"close":0.36375,"volume":249.6999969482422},{"timestamp":1742373780000,"open":0.36376,"high":0.36378,"low":0.36368,"close":0.36373,"volume":534.0999755859375},{"timestamp":1742373840000,"open":0.36373,"high":0.3638,"low":0.36372,"close":0.36378,"volume":207.10000610351562},{"timestamp":1742373900000,"open":0.36377,"high":0.36381,"low":0.36371,"close":0.36374,"volume":305.20001220703125},{"timestamp":1742373960000,"open":0.36374,"high":0.36374,"low":0.36359,"close":0.36359,"volume":327},{"timestamp":1742374020000,"open":0.36358,"high":0.3636,"low":0.3635,"close":0.36359,"volume":228.47999572753906},{"timestamp":1742374080000,"open":0.36356,"high":0.36358,"low":0.36346,"close":0.36358,"volume":579.8099975585938},{"timestamp":1742374140000,"open":0.36359,"high":0.36359,"low":0.36352,"close":0.36356,"volume":359.9200134277344},{"timestamp":1742374200000,"open":0.36356,"high":0.3636,"low":0.36347,"close":0.36359,"volume":294.5199890136719},{"timestamp":1742374260000,"open":0.36359,"high":0.36361,"low":0.36348,"close":0.36349,"volume":400.260009765625},{"timestamp":1742374320000,"open":0.3635,"high":0.36357,"low":0.36349,"close":0.36353,"volume":294.57000732421875},{"timestamp":1742374380000,"open":0.36354,"high":0.36356,"low":0.36352,"close":0.36355,"volume":272.7200012207031},{"timestamp":1742374440000,"open":0.36354,"high":0.36367,"low":0.36353,"close":0.36366,"volume":294.3299865722656},{"timestamp":1742374500000,"open":0.36366,"high":0.36373,"low":0.36362,"close":0.36367,"volume":294.29998779296875},{"timestamp":1742374560000,"open":0.36368,"high":0.36369,"low":0.36348,"close":0.3635,"volume":411.1199951171875},{"timestamp":1742374620000,"open":0.36348,"high":0.36364,"low":0.36345,"close":0.36351,"volume":700.0399780273438},{"timestamp":1742374680000,"open":0.3635,"high":0.36359,"low":0.36345,"close":0.36353,"volume":1243.9300537109375},{"timestamp":1742374740000,"open":0.36354,"high":0.36357,"low":0.36345,"close":0.36351,"volume":1026.260009765625},{"timestamp":1742374800000,"open":0.3635,"high":0.3635,"low":0.36341,"close":0.36344,"volume":568.4099731445312},{"timestamp":1742374860000,"open":0.36345,"high":0.36354,"low":0.36343,"close":0.36348,"volume":1060.8800048828125},{"timestamp":1742374920000,"open":0.36348,"high":0.36361,"low":0.36346,"close":0.36361,"volume":469.05999755859375},{"timestamp":1742374980000,"open":0.36359,"high":0.36361,"low":0.36348,"close":0.36351,"volume":370.69000244140625},{"timestamp":1742375040000,"open":0.36352,"high":0.36362,"low":0.36352,"close":0.36356,"volume":305.30999755859375},{"timestamp":1742375100000,"open":0.36355,"high":0.36355,"low":0.36349,"close":0.36354,"volume":261.8399963378906},{"timestamp":1742375160000,"open":0.36355,"high":0.36356,"low":0.36352,"close":0.36352,"volume":256.3500061035156},{"timestamp":1742375220000,"open":0.36353,"high":0.36368,"low":0.36353,"close":0.36368,"volume":228.9499969482422},{"timestamp":1742375280000,"open":0.36369,"high":0.36375,"low":0.36367,"close":0.36371,"volume":447.44000244140625},{"timestamp":1742375340000,"open":0.36372,"high":0.36375,"low":0.36371,"close":0.36374,"volume":153.9600067138672},{"timestamp":1742375400000,"open":0.36373,"high":0.36373,"low":0.36369,"close":0.36369,"volume":136.25},{"timestamp":1742375460000,"open":0.36367,"high":0.36372,"low":0.36364,"close":0.36372,"volume":203.64999389648438},{"timestamp":1742375520000,"open":0.36373,"high":0.36373,"low":0.36363,"close":0.36367,"volume":294.29998779296875},{"timestamp":1742375580000,"open":0.36364,"high":0.36364,"low":0.36354,"close":0.36357,"volume":446.9700012207031},{"timestamp":1742375640000,"open":0.36356,"high":0.36357,"low":0.3635,"close":0.3635,"volume":374.1600036621094},{"timestamp":1742375700000,"open":0.36349,"high":0.36356,"low":0.36347,"close":0.36355,"volume":342.2799987792969},{"timestamp":1742375760000,"open":0.36356,"high":0.36361,"low":0.36355,"close":0.36355,"volume":317.54998779296875},{"timestamp":1742375820000,"open":0.36354,"high":0.36364,"low":0.36354,"close":0.36364,"volume":417.6400146484375},{"timestamp":1742375880000,"open":0.36363,"high":0.36363,"low":0.36354,"close":0.36363,"volume":478.0899963378906},{"timestamp":1742375940000,"open":0.36362,"high":0.36364,"low":0.36358,"close":0.3636,"volume":439.3999938964844},{"timestamp":1742376000000,"open":0.36359,"high":0.36359,"low":0.36347,"close":0.36353,"volume":461.4800109863281},{"timestamp":1742376060000,"open":0.36357,"high":0.36366,"low":0.36354,"close":0.36366,"volume":417.7099914550781},{"timestamp":1742376120000,"open":0.36367,"high":0.36372,"low":0.36365,"close":0.36365,"volume":191.38999938964844},{"timestamp":1742376180000,"open":0.36366,"high":0.3638,"low":0.36366,"close":0.36378,"volume":310.6499938964844},{"timestamp":1742376240000,"open":0.36377,"high":0.36383,"low":0.36377,"close":0.36378,"volume":324.2699890136719},{"timestamp":1742376300000,"open":0.36379,"high":0.36381,"low":0.36369,"close":0.36369,"volume":396.4700012207031},{"timestamp":1742376360000,"open":0.36369,"high":0.36374,"low":0.36369,"close":0.36373,"volume":218},{"timestamp":1742376420000,"open":0.36374,"high":0.36374,"low":0.36366,"close":0.36369,"volume":174.39999389648438},{"timestamp":1742376480000,"open":0.36368,"high":0.36378,"low":0.36368,"close":0.36373,"volume":201.66000366210938},{"timestamp":1742376540000,"open":0.36374,"high":0.3638,"low":0.36371,"close":0.36371,"volume":207.10000610351562},{"timestamp":1742376600000,"open":0.3637,"high":0.36383,"low":0.36369,"close":0.36382,"volume":228.89999389648438},{"timestamp":1742376660000,"open":0.36383,"high":0.36389,"low":0.36382,"close":0.36389,"volume":183.13999938964844},{"timestamp":1742376720000,"open":0.3639,"high":0.36411,"low":0.3639,"close":0.36409,"volume":544.4099731445312},{"timestamp":1742376780000,"open":0.3641,"high":0.36411,"low":0.36405,"close":0.36407,"volume":376.95001220703125},{"timestamp":1742376840000,"open":0.36406,"high":0.36406,"low":0.36403,"close":0.36404,"volume":201.3699951171875},{"timestamp":1742376900000,"open":0.36403,"high":0.36403,"low":0.36379,"close":0.36385,"volume":239.66000366210938},{"timestamp":1742376960000,"open":0.36386,"high":0.36395,"low":0.36386,"close":0.36395,"volume":174.24000549316406},{"timestamp":1742377020000,"open":0.36397,"high":0.364,"low":0.36394,"close":0.364,"volume":239.5800018310547},{"timestamp":1742377080000,"open":0.36399,"high":0.36399,"low":0.36389,"close":0.36392,"volume":326.70001220703125},{"timestamp":1742377140000,"open":0.36391,"high":0.36398,"low":0.36391,"close":0.36398,"volume":196.02000427246094},{"timestamp":1742377200000,"open":0.36397,"high":0.364,"low":0.36391,"close":0.36396,"volume":272.25},{"timestamp":1742377260000,"open":0.36396,"high":0.36398,"low":0.36388,"close":0.36392,"volume":228.69000244140625},{"timestamp":1742377320000,"open":0.36391,"high":0.36394,"low":0.36387,"close":0.36387,"volume":185.1300048828125},{"timestamp":1742377380000,"open":0.36386,"high":0.36386,"low":0.36377,"close":0.36381,"volume":179.83999633789062},{"timestamp":1742377440000,"open":0.36378,"high":0.36378,"low":0.36374,"close":0.36377,"volume":141.6999969482422},{"timestamp":1742377500000,"open":0.36378,"high":0.36378,"low":0.3637,"close":0.36371,"volume":109},{"timestamp":1742377560000,"open":0.36372,"high":0.36376,"low":0.36372,"close":0.36375,"volume":163.5},{"timestamp":1742377620000,"open":0.36376,"high":0.36376,"low":0.36371,"close":0.36372,"volume":152.60000610351562},{"timestamp":1742377680000,"open":0.36371,"high":0.36377,"low":0.36371,"close":0.36377,"volume":98.0999984741211},{"timestamp":1742377740000,"open":0.36376,"high":0.36384,"low":0.36376,"close":0.36384,"volume":196.1999969482422},{"timestamp":1742377800000,"open":0.36384,"high":0.36387,"low":0.36384,"close":0.36387,"volume":185.74000549316406},{"timestamp":1742377860000,"open":0.36386,"high":0.36404,"low":0.36382,"close":0.36403,"volume":446.5400085449219},{"timestamp":1742377920000,"open":0.36403,"high":0.36418,"low":0.36402,"close":0.36416,"volume":261.30999755859375},{"timestamp":1742377980000,"open":0.36415,"high":0.36416,"low":0.36407,"close":0.3641,"volume":363.44000244140625},{"timestamp":1742378040000,"open":0.36411,"high":0.36411,"low":0.36399,"close":0.364,"volume":545.030029296875},{"timestamp":1742378100000,"open":0.36399,"high":0.36399,"low":0.36385,"close":0.36388,"volume":796.4099731445312},{"timestamp":1742378160000,"open":0.36386,"high":0.36396,"low":0.36386,"close":0.36393,"volume":421.2699890136719},{"timestamp":1742378220000,"open":0.36395,"high":0.36395,"low":0.36385,"close":0.36385,"volume":255.1999969482422},{"timestamp":1742378280000,"open":0.36383,"high":0.36383,"low":0.36377,"close":0.36381,"volume":653.8599853515625},{"timestamp":1742378340000,"open":0.36378,"high":0.36381,"low":0.36344,"close":0.36347,"volume":1620.260009765625},{"timestamp":1742378400000,"open":0.36352,"high":0.36355,"low":0.3632,"close":0.36345,"volume":1603.6700439453125},{"timestamp":1742378460000,"open":0.36341,"high":0.36345,"low":0.36335,"close":0.36343,"volume":627.1400146484375},{"timestamp":1742378520000,"open":0.36342,"high":0.36355,"low":0.36336,"close":0.36354,"volume":503.05999755859375},{"timestamp":1742378580000,"open":0.36354,"high":0.36355,"low":0.36342,"close":0.36343,"volume":512.7100219726562},{"timestamp":1742378640000,"open":0.36343,"high":0.36343,"low":0.36314,"close":0.36314,"volume":563.27001953125},{"timestamp":1742378700000,"open":0.36314,"high":0.36322,"low":0.36314,"close":0.3632,"volume":1369.739990234375},{"timestamp":1742378760000,"open":0.3632,"high":0.3632,"low":0.36315,"close":0.36318,"volume":262.0799865722656},{"timestamp":1742378820000,"open":0.36319,"high":0.3632,"low":0.36314,"close":0.3632,"volume":273},{"timestamp":1742378880000,"open":0.36319,"high":0.36321,"low":0.36313,"close":0.36313,"volume":229.32000732421875},{"timestamp":1742378940000,"open":0.36316,"high":0.36321,"low":0.36313,"close":0.36321,"volume":120.12000274658203},{"timestamp":1742379000000,"open":0.3632,"high":0.36329,"low":0.36317,"close":0.36329,"volume":311.0799865722656},{"timestamp":1742379060000,"open":0.36328,"high":0.36328,"low":0.36319,"close":0.36319,"volume":223.8000030517578},{"timestamp":1742379120000,"open":0.36318,"high":0.36327,"low":0.36313,"close":0.36326,"volume":436.75},{"timestamp":1742379180000,"open":0.36328,"high":0.36328,"low":0.36318,"close":0.36319,"volume":251.1199951171875},{"timestamp":1742379240000,"open":0.36318,"high":0.36324,"low":0.36316,"close":0.36318,"volume":322.1300048828125},{"timestamp":1742379300000,"open":0.36319,"high":0.36322,"low":0.36311,"close":0.36312,"volume":229.32000732421875},{"timestamp":1742379360000,"open":0.36311,"high":0.36313,"low":0.36309,"close":0.36312,"volume":196.55999755859375},{"timestamp":1742379420000,"open":0.36312,"high":0.36315,"low":0.36312,"close":0.36315,"volume":191.07000732421875},{"timestamp":1742379480000,"open":0.36315,"high":0.36335,"low":0.36314,"close":0.36325,"volume":942.3900146484375},{"timestamp":1742379660000,"open":0.36331,"high":0.36341,"low":0.36331,"close":0.36341,"volume":109.0999984741211},{"timestamp":1742379720000,"open":0.3634,"high":0.36342,"low":0.36337,"close":0.3634,"volume":120.01000213623047},{"timestamp":1742379780000,"open":0.36341,"high":0.36345,"low":0.36337,"close":0.36337,"volume":196.3800048828125},{"timestamp":1742379840000,"open":0.36336,"high":0.36338,"low":0.36336,"close":0.36337,"volume":87.27999877929688},{"timestamp":1742379900000,"open":0.36335,"high":0.36336,"low":0.36328,"close":0.36331,"volume":229.11000061035156},{"timestamp":1742379960000,"open":0.36331,"high":0.36338,"low":0.36331,"close":0.36338,"volume":207.2899932861328},{"timestamp":1742380020000,"open":0.36339,"high":0.36339,"low":0.36337,"close":0.36337,"volume":120.01000213623047},{"timestamp":1742380080000,"open":0.36335,"high":0.36339,"low":0.36332,"close":0.36338,"volume":130.9199981689453},{"timestamp":1742380140000,"open":0.36339,"high":0.36341,"low":0.36337,"close":0.36338,"volume":185.47000122070312},{"timestamp":1742380200000,"open":0.36338,"high":0.36338,"low":0.36318,"close":0.36326,"volume":240.16000366210938},{"timestamp":1742380260000,"open":0.36324,"high":0.36324,"low":0.36318,"close":0.36322,"volume":152.8800048828125},{"timestamp":1742380320000,"open":0.36323,"high":0.36325,"low":0.36312,"close":0.36323,"volume":299.75},{"timestamp":1742380380000,"open":0.36324,"high":0.36324,"low":0.36319,"close":0.3632,"volume":196.55999755859375},{"timestamp":1742380440000,"open":0.36319,"high":0.36322,"low":0.36313,"close":0.36321,"volume":196.55999755859375},{"timestamp":1742380500000,"open":0.36317,"high":0.36317,"low":0.36309,"close":0.36309,"volume":141.9600067138672},{"timestamp":1742380560000,"open":0.3631,"high":0.3631,"low":0.36308,"close":0.36309,"volume":65.5199966430664},{"timestamp":1742380620000,"open":0.36308,"high":0.36308,"low":0.36304,"close":0.36305,"volume":121.4800033569336},{"timestamp":1742380680000,"open":0.36308,"high":0.36313,"low":0.36307,"close":0.3631,"volume":258.6199951171875},{"timestamp":1742380740000,"open":0.36309,"high":0.36314,"low":0.36309,"close":0.36313,"volume":204.02000427246094},{"timestamp":1742380800000,"open":0.36314,"high":0.36314,"low":0.36306,"close":0.3631,"volume":296.82000732421875},{"timestamp":1742380860000,"open":0.36308,"high":0.36308,"low":0.36304,"close":0.36304,"volume":121.4800033569336},{"timestamp":1742380920000,"open":0.36305,"high":0.36309,"low":0.36305,"close":0.36306,"volume":154.24000549316406},{"timestamp":1742380980000,"open":0.36307,"high":0.36308,"low":0.36305,"close":0.36307,"volume":98.27999877929688},{"timestamp":1742381040000,"open":0.36306,"high":0.3631,"low":0.36305,"close":0.3631,"volume":208.57000732421875},{"timestamp":1742381100000,"open":0.36311,"high":0.36322,"low":0.36311,"close":0.36315,"volume":216.02000427246094},{"timestamp":1742381160000,"open":0.36316,"high":0.36319,"low":0.36314,"close":0.36314,"volume":226.36000061035156},{"timestamp":1742381220000,"open":0.36316,"high":0.36334,"low":0.36314,"close":0.36334,"volume":294.6499938964844},{"timestamp":1742381280000,"open":0.36334,"high":0.3634,"low":0.36331,"close":0.36338,"volume":229.75},{"timestamp":1742381340000,"open":0.36338,"high":0.36346,"low":0.36338,"close":0.36343,"volume":379},{"timestamp":1742381400000,"open":0.36342,"high":0.36346,"low":0.36339,"close":0.36339,"volume":368.19000244140625},{"timestamp":1742381460000,"open":0.36339,"high":0.36342,"low":0.36334,"close":0.36335,"volume":379.0799865722656},{"timestamp":1742381520000,"open":0.36337,"high":0.36339,"low":0.36335,"close":0.36335,"volume":136.3699951171875},{"timestamp":1742381580000,"open":0.36336,"high":0.3634,"low":0.36335,"close":0.36338,"volume":136.3699951171875},{"timestamp":1742381640000,"open":0.36339,"high":0.36343,"low":0.36339,"close":0.36342,"volume":215.4600067138672},{"timestamp":1742381700000,"open":0.36341,"high":0.36347,"low":0.3634,"close":0.36347,"volume":405.0299987792969},{"timestamp":1742381760000,"open":0.36349,"high":0.3635,"low":0.36345,"close":0.36345,"volume":197.74000549316406},{"timestamp":1742381820000,"open":0.36345,"high":0.36345,"low":0.36343,"close":0.36344,"volume":188.19000244140625},{"timestamp":1742381880000,"open":0.36344,"high":0.36344,"low":0.36337,"close":0.36337,"volume":169.10000610351562},{"timestamp":1742381940000,"open":0.36337,"high":0.3634,"low":0.36337,"close":0.36339,"volume":241.36000061035156},{"timestamp":1742382000000,"open":0.36339,"high":0.3634,"low":0.36337,"close":0.36337,"volume":114.55000305175781},{"timestamp":1742382060000,"open":0.36337,"high":0.3634,"low":0.36337,"close":0.3634,"volume":207.27000427246094},{"timestamp":1742382120000,"open":0.36341,"high":0.36341,"low":0.36332,"close":0.36335,"volume":256.3800048828125},{"timestamp":1742382180000,"open":0.36336,"high":0.3634,"low":0.36336,"close":0.36336,"volume":132.9199981689453},{"timestamp":1742382240000,"open":0.36337,"high":0.36337,"low":0.36334,"close":0.36334,"volume":167.66000366210938},{"timestamp":1742382300000,"open":0.36333,"high":0.36335,"low":0.36329,"close":0.36335,"volume":232.39999389648438},{"timestamp":1742382360000,"open":0.36334,"high":0.36334,"low":0.36324,"close":0.36328,"volume":196.42999267578125},{"timestamp":1742382420000,"open":0.36329,"high":0.3633,"low":0.36324,"close":0.3633,"volume":306.8999938964844},{"timestamp":1742382480000,"open":0.36329,"high":0.36329,"low":0.36321,"close":0.36321,"volume":371.0400085449219},{"timestamp":1742382540000,"open":0.3632,"high":0.36328,"low":0.36318,"close":0.36328,"volume":295.8500061035156},{"timestamp":1742382600000,"open":0.36328,"high":0.36335,"low":0.36327,"close":0.36335,"volume":683.5},{"timestamp":1742382660000,"open":0.36336,"high":0.36348,"low":0.36336,"close":0.36346,"volume":349.1199951171875},{"timestamp":1742382720000,"open":0.36346,"high":0.3635,"low":0.36345,"close":0.3635,"volume":196.3800048828125},{"timestamp":1742382780000,"open":0.3635,"high":0.36353,"low":0.36345,"close":0.3635,"volume":446.5400085449219},{"timestamp":1742382840000,"open":0.36351,"high":0.36354,"low":0.36347,"close":0.3635,"volume":424.07000732421875},{"timestamp":1742382900000,"open":0.3635,"high":0.36361,"low":0.3635,"close":0.3635,"volume":320.2699890136719},{"timestamp":1742382960000,"open":0.3635,"high":0.36352,"low":0.36347,"close":0.36349,"volume":190.17999267578125},{"timestamp":1742383020000,"open":0.36349,"high":0.36352,"low":0.36349,"close":0.36351,"volume":65.45999908447266},{"timestamp":1742383080000,"open":0.36349,"high":0.36356,"low":0.36349,"close":0.36356,"volume":154.05999755859375},{"timestamp":1742383140000,"open":0.36354,"high":0.36354,"low":0.36345,"close":0.36345,"volume":278.1300048828125},{"timestamp":1742383200000,"open":0.36344,"high":0.36347,"low":0.36342,"close":0.36345,"volume":302.70001220703125},{"timestamp":1742383260000,"open":0.36346,"high":0.36349,"low":0.36345,"close":0.36347,"volume":161.5399932861328},{"timestamp":1742383320000,"open":0.36346,"high":0.36349,"low":0.36345,"close":0.36348,"volume":120.01000213623047},{"timestamp":1742383380000,"open":0.36351,"high":0.36368,"low":0.36351,"close":0.36367,"volume":272.5299987792969},{"timestamp":1742383440000,"open":0.36367,"high":0.3637,"low":0.36366,"close":0.36369,"volume":196.1999969482422},{"timestamp":1742383500000,"open":0.3637,"high":0.36377,"low":0.3637,"close":0.36375,"volume":152.60000610351562},{"timestamp":1742383560000,"open":0.36374,"high":0.36377,"low":0.36373,"close":0.36375,"volume":200.9199981689453},{"timestamp":1742383620000,"open":0.36376,"high":0.36378,"low":0.36376,"close":0.36378,"volume":98.0999984741211},{"timestamp":1742383680000,"open":0.36376,"high":0.36382,"low":0.36375,"close":0.36375,"volume":163.5},{"timestamp":1742383740000,"open":0.36374,"high":0.36378,"low":0.36374,"close":0.36374,"volume":130.8000030517578},{"timestamp":1742383800000,"open":0.36373,"high":0.36373,"low":0.36364,"close":0.36366,"volume":250.6999969482422},{"timestamp":1742383860000,"open":0.36366,"high":0.36367,"low":0.36364,"close":0.36364,"volume":130.8000030517578},{"timestamp":1742383920000,"open":0.36367,"high":0.36399,"low":0.36367,"close":0.36399,"volume":757.260009765625},{"timestamp":1742383980000,"open":0.36398,"high":0.36404,"low":0.36398,"close":0.36404,"volume":250.4499969482422},{"timestamp":1742384040000,"open":0.36404,"high":0.36414,"low":0.36404,"close":0.36411,"volume":362.8900146484375},{"timestamp":1742384100000,"open":0.3641,"high":0.3642,"low":0.3641,"close":0.3642,"volume":434.94000244140625},{"timestamp":1742384160000,"open":0.36421,"high":0.36424,"low":0.36416,"close":0.36422,"volume":372.1499938964844},{"timestamp":1742384220000,"open":0.36423,"high":0.36436,"low":0.36423,"close":0.36428,"volume":459.7200012207031},{"timestamp":1742384280000,"open":0.36428,"high":0.36437,"low":0.36423,"close":0.36434,"volume":523.1799926757812},{"timestamp":1742384340000,"open":0.36434,"high":0.36434,"low":0.36423,"close":0.36423,"volume":619.7000122070312},{"timestamp":1742384400000,"open":0.36423,"high":0.36429,"low":0.36423,"close":0.36428,"volume":321.6700134277344},{"timestamp":1742384460000,"open":0.36427,"high":0.36431,"low":0.36425,"close":0.36425,"volume":278.010009765625},{"timestamp":1742384520000,"open":0.36424,"high":0.36435,"low":0.36421,"close":0.36435,"volume":272.0199890136719},{"timestamp":1742384580000,"open":0.36437,"high":0.36444,"low":0.36434,"close":0.36444,"volume":458.32000732421875},{"timestamp":1742384640000,"open":0.36443,"high":0.3645,"low":0.36442,"close":0.36449,"volume":356.2200012207031},{"timestamp":1742384700000,"open":0.36448,"high":0.36452,"low":0.36448,"close":0.36452,"volume":274.5299987792969},{"timestamp":1742384760000,"open":0.36451,"high":0.36452,"low":0.36447,"close":0.36447,"volume":496.57000732421875},{"timestamp":1742384820000,"open":0.36448,"high":0.36451,"low":0.36445,"close":0.36445,"volume":271.9100036621094},{"timestamp":1742384880000,"open":0.36446,"high":0.36446,"low":0.36446,"close":0.36446,"volume":54.349998474121094},{"timestamp":1742384940000,"open":0.36447,"high":0.36447,"low":0.36446,"close":0.36446,"volume":43.47999954223633},{"timestamp":1742385000000,"open":0.36447,"high":0.36447,"low":0.36441,"close":0.36441,"volume":364.3900146484375},{"timestamp":1742385060000,"open":0.3644,"high":0.36442,"low":0.36438,"close":0.3644,"volume":352.239990234375},{"timestamp":1742385120000,"open":0.36439,"high":0.36455,"low":0.36439,"close":0.36452,"volume":511.04998779296875},{"timestamp":1742385180000,"open":0.36452,"high":0.36452,"low":0.36444,"close":0.36444,"volume":428.760009765625},{"timestamp":1742385240000,"open":0.36444,"high":0.36445,"low":0.36438,"close":0.36441,"volume":389.54998779296875},{"timestamp":1742385300000,"open":0.3644,"high":0.36455,"low":0.3644,"close":0.36455,"volume":524.7100219726562},{"timestamp":1742385360000,"open":0.36455,"high":0.3646,"low":0.36435,"close":0.36438,"volume":1588.3199462890625},{"timestamp":1742385420000,"open":0.36435,"high":0.36444,"low":0.3643,"close":0.3644,"volume":1147.72998046875},{"timestamp":1742385480000,"open":0.36441,"high":0.36441,"low":0.36434,"close":0.36439,"volume":963.6099853515625},{"timestamp":1742385540000,"open":0.3644,"high":0.3644,"low":0.36435,"close":0.36437,"volume":471.20001220703125},{"timestamp":1742385600000,"open":0.36438,"high":0.36441,"low":0.36436,"close":0.36439,"volume":439.9100036621094},{"timestamp":1742385660000,"open":0.36438,"high":0.36447,"low":0.36438,"close":0.36441,"volume":679.47998046875},{"timestamp":1742385720000,"open":0.36442,"high":0.36449,"low":0.36441,"close":0.36448,"volume":370.4599914550781},{"timestamp":1742385780000,"open":0.36448,"high":0.36452,"low":0.36444,"close":0.3645,"volume":265.6499938964844},{"timestamp":1742385840000,"open":0.36449,"high":0.36454,"low":0.36449,"close":0.36454,"volume":387.9200134277344},{"timestamp":1742385900000,"open":0.36453,"high":0.36457,"low":0.36447,"close":0.36455,"volume":546.97998046875},{"timestamp":1742385960000,"open":0.36456,"high":0.36462,"low":0.36448,"close":0.36449,"volume":621.75},{"timestamp":1742386020000,"open":0.36446,"high":0.36449,"low":0.36442,"close":0.36447,"volume":623.1599731445312},{"timestamp":1742386080000,"open":0.36442,"high":0.36449,"low":0.36441,"close":0.36448,"volume":506.20001220703125},{"timestamp":1742386140000,"open":0.36447,"high":0.36447,"low":0.36437,"close":0.36438,"volume":567.5800170898438},{"timestamp":1742386200000,"open":0.36436,"high":0.36436,"low":0.36431,"close":0.36433,"volume":603.0800170898438},{"timestamp":1742386260000,"open":0.36432,"high":0.36439,"low":0.36428,"close":0.36433,"volume":492.57000732421875},{"timestamp":1742386320000,"open":0.36432,"high":0.3644,"low":0.36427,"close":0.36438,"volume":651.0399780273438},{"timestamp":1742386380000,"open":0.36439,"high":0.36439,"low":0.36425,"close":0.36426,"volume":427.7200012207031},{"timestamp":1742386440000,"open":0.36427,"high":0.3643,"low":0.36427,"close":0.36427,"volume":334.4100036621094},{"timestamp":1742386500000,"open":0.36428,"high":0.36431,"low":0.36424,"close":0.36426,"volume":377.8599853515625},{"timestamp":1742386560000,"open":0.36425,"high":0.36425,"low":0.36416,"close":0.36417,"volume":465.79998779296875},{"timestamp":1742386620000,"open":0.36416,"high":0.3642,"low":0.36416,"close":0.36417,"volume":108.80999755859375},{"timestamp":1742386680000,"open":0.36417,"high":0.36417,"low":0.36411,"close":0.36411,"volume":173.50999450683594},{"timestamp":1742386740000,"open":0.36412,"high":0.3642,"low":0.36411,"close":0.3642,"volume":217},{"timestamp":1742386800000,"open":0.36421,"high":0.36425,"low":0.36416,"close":0.36423,"volume":223.08999633789062},{"timestamp":1742386860000,"open":0.36422,"high":0.36422,"low":0.36414,"close":0.36418,"volume":361.8599853515625},{"timestamp":1742386920000,"open":0.36418,"high":0.36418,"low":0.36415,"close":0.36416,"volume":215.52999877929688},{"timestamp":1742386980000,"open":0.36415,"high":0.36416,"low":0.36413,"close":0.36413,"volume":176.9499969482422},{"timestamp":1742387040000,"open":0.36415,"high":0.36415,"low":0.36407,"close":0.36407,"volume":286.3900146484375},{"timestamp":1742387100000,"open":0.36406,"high":0.36406,"low":0.36397,"close":0.36397,"volume":185.1300048828125},{"timestamp":1742387160000,"open":0.36398,"high":0.36413,"low":0.36397,"close":0.36397,"volume":654.6900024414062},{"timestamp":1742387220000,"open":0.364,"high":0.36406,"low":0.36398,"close":0.36403,"volume":578.4299926757812},{"timestamp":1742387280000,"open":0.36402,"high":0.36403,"low":0.36396,"close":0.36396,"volume":389.9700012207031},{"timestamp":1742387340000,"open":0.36394,"high":0.36398,"low":0.36393,"close":0.36394,"volume":318.5400085449219},{"timestamp":1742387400000,"open":0.36395,"high":0.36396,"low":0.36392,"close":0.36392,"volume":355.2900085449219},{"timestamp":1742387460000,"open":0.36392,"high":0.36392,"low":0.36384,"close":0.36386,"volume":247.0800018310547},{"timestamp":1742387520000,"open":0.36387,"high":0.36387,"low":0.36378,"close":0.3638,"volume":160.00999450683594},{"timestamp":1742387580000,"open":0.36381,"high":0.36387,"low":0.3638,"close":0.36386,"volume":228.88999938964844},{"timestamp":1742387640000,"open":0.36385,"high":0.36392,"low":0.36385,"close":0.36392,"volume":282.55999755859375},{"timestamp":1742387700000,"open":0.36393,"high":0.36404,"low":0.36391,"close":0.36396,"volume":377.07000732421875},{"timestamp":1742387760000,"open":0.36395,"high":0.36398,"low":0.36393,"close":0.36397,"volume":152.4600067138672},{"timestamp":1742387820000,"open":0.36399,"high":0.36404,"low":0.36397,"close":0.36399,"volume":265.44000244140625},{"timestamp":1742387880000,"open":0.36399,"high":0.36401,"low":0.36394,"close":0.36394,"volume":197.3800048828125},{"timestamp":1742387940000,"open":0.36393,"high":0.36397,"low":0.36391,"close":0.36397,"volume":164.72000122070312},{"timestamp":1742388000000,"open":0.36398,"high":0.36416,"low":0.36398,"close":0.36416,"volume":257.8999938964844},{"timestamp":1742388060000,"open":0.36417,"high":0.36418,"low":0.36409,"close":0.36416,"volume":400.1700134277344},{"timestamp":1742388120000,"open":0.36416,"high":0.3643,"low":0.36416,"close":0.36427,"volume":568.6099853515625},{"timestamp":1742388180000,"open":0.36428,"high":0.36428,"low":0.36421,"close":0.36424,"volume":242.72999572753906},{"timestamp":1742388240000,"open":0.36423,"high":0.36433,"low":0.36422,"close":0.36432,"volume":265.1199951171875},{"timestamp":1742388300000,"open":0.36432,"high":0.36438,"low":0.36432,"close":0.36435,"volume":490.8299865722656},{"timestamp":1742388360000,"open":0.36435,"high":0.36435,"low":0.36424,"close":0.36425,"volume":348.80999755859375},{"timestamp":1742388420000,"open":0.36424,"high":0.36427,"low":0.36421,"close":0.36427,"volume":358.32000732421875},{"timestamp":1742388480000,"open":0.36426,"high":0.36428,"low":0.36424,"close":0.36428,"volume":293.0400085449219},{"timestamp":1742388540000,"open":0.36429,"high":0.36433,"low":0.36423,"close":0.36423,"volume":427.67999267578125},{"timestamp":1742388600000,"open":0.36422,"high":0.36427,"low":0.36417,"close":0.36425,"volume":639.9299926757812},{"timestamp":1742388660000,"open":0.36424,"high":0.36429,"low":0.36417,"close":0.36417,"volume":302.5799865722656},{"timestamp":1742388720000,"open":0.36415,"high":0.36419,"low":0.36411,"close":0.36411,"volume":175.5500030517578},{"timestamp":1742388780000,"open":0.36412,"high":0.36416,"low":0.36411,"close":0.36411,"volume":159.88999938964844},{"timestamp":1742388840000,"open":0.36411,"high":0.36412,"low":0.36409,"close":0.36411,"volume":192.57000732421875},{"timestamp":1742388900000,"open":0.36411,"high":0.36411,"low":0.36386,"close":0.36386,"volume":572.3599853515625},{"timestamp":1742388960000,"open":0.36388,"high":0.36388,"low":0.36376,"close":0.36376,"volume":351.5199890136719},{"timestamp":1742389020000,"open":0.36378,"high":0.36378,"low":0.36365,"close":0.36366,"volume":441.45001220703125},{"timestamp":1742389080000,"open":0.36367,"high":0.36381,"low":0.36366,"close":0.3638,"volume":607.3900146484375},{"timestamp":1742389140000,"open":0.36381,"high":0.36385,"low":0.36374,"close":0.36385,"volume":637.7000122070312},{"timestamp":1742389200000,"open":0.36383,"high":0.36386,"low":0.36374,"close":0.36375,"volume":542.1400146484375},{"timestamp":1742389260000,"open":0.36376,"high":0.36384,"low":0.36376,"close":0.36384,"volume":282.30999755859375},{"timestamp":1742389320000,"open":0.36384,"high":0.36387,"low":0.36381,"close":0.36387,"volume":164.5399932861328},{"timestamp":1742389380000,"open":0.36388,"high":0.36391,"low":0.3638,"close":0.36382,"volume":338.6000061035156},{"timestamp":1742389440000,"open":0.3638,"high":0.36385,"low":0.36378,"close":0.36378,"volume":353.4800109863281},{"timestamp":1742389500000,"open":0.36378,"high":0.36393,"low":0.36376,"close":0.3639,"volume":560.8200073242188},{"timestamp":1742389560000,"open":0.36389,"high":0.36389,"low":0.36381,"close":0.36382,"volume":256.04998779296875},{"timestamp":1742389620000,"open":0.36381,"high":0.36384,"low":0.36378,"close":0.36382,"volume":219.08999633789062},{"timestamp":1742389680000,"open":0.36383,"high":0.36386,"low":0.36371,"close":0.36371,"volume":433.2699890136719},{"timestamp":1742389740000,"open":0.36369,"high":0.36377,"low":0.36365,"close":0.36371,"volume":599.4600219726562},{"timestamp":1742389800000,"open":0.36372,"high":0.36388,"low":0.36371,"close":0.36388,"volume":527.780029296875},{"timestamp":1742389860000,"open":0.36387,"high":0.36393,"low":0.36387,"close":0.36388,"volume":324.6300048828125},{"timestamp":1742389920000,"open":0.36388,"high":0.36389,"low":0.36381,"close":0.36382,"volume":208.39999389648438},{"timestamp":1742389980000,"open":0.36382,"high":0.36384,"low":0.36381,"close":0.36381,"volume":117.80000305175781},{"timestamp":1742390040000,"open":0.3638,"high":0.36384,"low":0.36379,"close":0.36384,"volume":233.61000061035156},{"timestamp":1742390100000,"open":0.36382,"high":0.36382,"low":0.36377,"close":0.3638,"volume":183.2100067138672},{"timestamp":1742390160000,"open":0.36379,"high":0.36383,"low":0.36379,"close":0.36383,"volume":185.3000030517578},{"timestamp":1742390220000,"open":0.36383,"high":0.36385,"low":0.36381,"close":0.36381,"volume":222.6699981689453},{"timestamp":1742390280000,"open":0.36379,"high":0.36385,"low":0.36379,"close":0.36383,"volume":337.75},{"timestamp":1742390340000,"open":0.36384,"high":0.36384,"low":0.3638,"close":0.36381,"volume":196.80999755859375},{"timestamp":1742390400000,"open":0.36382,"high":0.36384,"low":0.36375,"close":0.36375,"volume":177.11000061035156},{"timestamp":1742390460000,"open":0.36375,"high":0.36375,"low":0.36365,"close":0.36366,"volume":434.6400146484375},{"timestamp":1742390520000,"open":0.36365,"high":0.3637,"low":0.36365,"close":0.36369,"volume":491.8399963378906},{"timestamp":1742390580000,"open":0.36367,"high":0.36388,"low":0.36367,"close":0.36387,"volume":429.1499938964844},{"timestamp":1742390640000,"open":0.36388,"high":0.36389,"low":0.36385,"close":0.36388,"volume":308.9599914550781},{"timestamp":1742390700000,"open":0.3639,"high":0.36395,"low":0.36387,"close":0.36395,"volume":186.5},{"timestamp":1742390760000,"open":0.36395,"high":0.36404,"low":0.36393,"close":0.36401,"volume":481.6199951171875},{"timestamp":1742390820000,"open":0.364,"high":0.364,"low":0.36395,"close":0.36396,"volume":281.989990234375},{"timestamp":1742390880000,"open":0.36395,"high":0.36396,"low":0.36389,"close":0.36389,"volume":328.70001220703125},{"timestamp":1742390940000,"open":0.36388,"high":0.36388,"low":0.3638,"close":0.3638,"volume":669.3400268554688},{"timestamp":1742391000000,"open":0.36379,"high":0.36384,"low":0.36373,"close":0.36379,"volume":637.8800048828125},{"timestamp":1742391060000,"open":0.36378,"high":0.36386,"low":0.3637,"close":0.36384,"volume":809.5},{"timestamp":1742391120000,"open":0.36383,"high":0.36384,"low":0.36382,"close":0.36384,"volume":174.30999755859375},{"timestamp":1742391180000,"open":0.36384,"high":0.36385,"low":0.36379,"close":0.36381,"volume":490.30999755859375},{"timestamp":1742391240000,"open":0.36382,"high":0.36387,"low":0.36379,"close":0.36387,"volume":381.3800048828125},{"timestamp":1742391300000,"open":0.36387,"high":0.36387,"low":0.36346,"close":0.3635,"volume":1011.530029296875},{"timestamp":1742391360000,"open":0.3635,"high":0.36354,"low":0.36337,"close":0.36341,"volume":523.3800048828125},{"timestamp":1742391420000,"open":0.36341,"high":0.36343,"low":0.3634,"close":0.36341,"volume":500.07000732421875},{"timestamp":1742391480000,"open":0.36341,"high":0.36341,"low":0.36336,"close":0.36337,"volume":345.7200012207031},{"timestamp":1742391540000,"open":0.36337,"high":0.36338,"low":0.36327,"close":0.36334,"volume":315.6700134277344},{"timestamp":1742391600000,"open":0.36333,"high":0.36345,"low":0.36333,"close":0.36343,"volume":301.2799987792969},{"timestamp":1742391660000,"open":0.36345,"high":0.36353,"low":0.36337,"close":0.3634,"volume":653.8200073242188},{"timestamp":1742391720000,"open":0.36339,"high":0.36345,"low":0.36339,"close":0.36342,"volume":313.6400146484375},{"timestamp":1742391780000,"open":0.3634,"high":0.36343,"low":0.36339,"close":0.3634,"volume":451.7799987792969},{"timestamp":1742391840000,"open":0.36339,"high":0.36344,"low":0.36336,"close":0.36344,"volume":295.19000244140625},{"timestamp":1742391900000,"open":0.36345,"high":0.3635,"low":0.36342,"close":0.36342,"volume":509.9200134277344},{"timestamp":1742391960000,"open":0.36339,"high":0.36339,"low":0.36318,"close":0.3632,"volume":605.5399780273438},{"timestamp":1742392020000,"open":0.36322,"high":0.36324,"low":0.36315,"close":0.36315,"volume":526.7899780273438},{"timestamp":1742392080000,"open":0.36316,"high":0.36322,"low":0.36313,"close":0.36322,"volume":654.239990234375},{"timestamp":1742392140000,"open":0.36321,"high":0.36333,"low":0.36321,"close":0.36328,"volume":672.280029296875},{"timestamp":1742392200000,"open":0.36328,"high":0.3633,"low":0.36322,"close":0.36324,"volume":196.4199981689453},{"timestamp":1742392260000,"open":0.36326,"high":0.36326,"low":0.36317,"close":0.36319,"volume":240.22000122070312},{"timestamp":1742392320000,"open":0.36318,"high":0.36322,"low":0.36316,"close":0.36319,"volume":197.9199981689453},{"timestamp":1742392380000,"open":0.36318,"high":0.36323,"low":0.36318,"close":0.36319,"volume":387.5400085449219},{"timestamp":1742392440000,"open":0.36319,"high":0.36323,"low":0.36316,"close":0.3632,"volume":462.6000061035156},{"timestamp":1742392500000,"open":0.36321,"high":0.36323,"low":0.36318,"close":0.36321,"volume":433.94000244140625},{"timestamp":1742392560000,"open":0.36322,"high":0.3634,"low":0.36321,"close":0.36338,"volume":576.7000122070312},{"timestamp":1742392620000,"open":0.36339,"high":0.36346,"low":0.36339,"close":0.36344,"volume":342.20001220703125},{"timestamp":1742392680000,"open":0.36342,"high":0.36342,"low":0.36336,"close":0.36339,"volume":305.4700012207031},{"timestamp":1742392740000,"open":0.36338,"high":0.36338,"low":0.36328,"close":0.36333,"volume":351.8500061035156},{"timestamp":1742392800000,"open":0.36331,"high":0.36341,"low":0.36329,"close":0.36339,"volume":691.9000244140625},{"timestamp":1742392860000,"open":0.36341,"high":0.36343,"low":0.3634,"close":0.36343,"volume":340.1300048828125},{"timestamp":1742392920000,"open":0.36344,"high":0.36349,"low":0.36344,"close":0.36348,"volume":207.2899932861328},{"timestamp":1742392980000,"open":0.36349,"high":0.36358,"low":0.36348,"close":0.36355,"volume":387.70001220703125},{"timestamp":1742393040000,"open":0.36354,"high":0.36367,"low":0.36354,"close":0.36367,"volume":372.6400146484375},{"timestamp":1742393100000,"open":0.36365,"high":0.36365,"low":0.36358,"close":0.36359,"volume":196.1999969482422},{"timestamp":1742393160000,"open":0.3636,"high":0.36364,"low":0.36357,"close":0.36359,"volume":215.3000030517578},{"timestamp":1742393220000,"open":0.3636,"high":0.36364,"low":0.36356,"close":0.3636,"volume":284.07000732421875},{"timestamp":1742393280000,"open":0.36359,"high":0.36365,"low":0.36359,"close":0.36363,"volume":314.0299987792969},{"timestamp":1742393340000,"open":0.36361,"high":0.36363,"low":0.36357,"close":0.36363,"volume":328.95001220703125},{"timestamp":1742393400000,"open":0.36364,"high":0.36366,"low":0.36359,"close":0.36362,"volume":266.3500061035156},{"timestamp":1742393460000,"open":0.36363,"high":0.36364,"low":0.36358,"close":0.36358,"volume":98.0999984741211},{"timestamp":1742393520000,"open":0.36358,"high":0.36361,"low":0.36356,"close":0.36358,"volume":239.8000030517578},{"timestamp":1742393580000,"open":0.36359,"high":0.3636,"low":0.36357,"close":0.3636,"volume":152.60000610351562},{"timestamp":1742393640000,"open":0.3636,"high":0.36372,"low":0.36357,"close":0.36372,"volume":303.1199951171875},{"timestamp":1742393700000,"open":0.36373,"high":0.36374,"low":0.3637,"close":0.36374,"volume":205.66000366210938},{"timestamp":1742393760000,"open":0.36375,"high":0.36378,"low":0.36372,"close":0.36378,"volume":212.4499969482422},{"timestamp":1742393820000,"open":0.36378,"high":0.3638,"low":0.36373,"close":0.36374,"volume":319.3299865722656},{"timestamp":1742393880000,"open":0.36375,"high":0.36386,"low":0.36375,"close":0.36385,"volume":526.3200073242188},{"timestamp":1742393940000,"open":0.36385,"high":0.36387,"low":0.36373,"close":0.36375,"volume":674.6599731445312},{"timestamp":1742394000000,"open":0.36376,"high":0.36377,"low":0.3637,"close":0.3637,"volume":373.2799987792969},{"timestamp":1742394060000,"open":0.3637,"high":0.36371,"low":0.36355,"close":0.36366,"volume":731.6099853515625},{"timestamp":1742394120000,"open":0.36366,"high":0.36366,"low":0.36362,"close":0.36363,"volume":321.489990234375},{"timestamp":1742394180000,"open":0.36363,"high":0.36363,"low":0.3636,"close":0.36361,"volume":261.6000061035156},{"timestamp":1742394240000,"open":0.3636,"high":0.36368,"low":0.3636,"close":0.36365,"volume":196.1999969482422},{"timestamp":1742394300000,"open":0.36365,"high":0.36365,"low":0.3636,"close":0.36365,"volume":388.3399963378906},{"timestamp":1742394360000,"open":0.36363,"high":0.36371,"low":0.36361,"close":0.36365,"volume":283.3999938964844},{"timestamp":1742394420000,"open":0.36366,"high":0.36367,"low":0.36363,"close":0.36364,"volume":253.33999633789062},{"timestamp":1742394480000,"open":0.36363,"high":0.36363,"low":0.36357,"close":0.36363,"volume":482.0899963378906},{"timestamp":1742394540000,"open":0.36364,"high":0.36365,"low":0.36357,"close":0.36357,"volume":726.260009765625},{"timestamp":1742394600000,"open":0.36358,"high":0.36361,"low":0.36351,"close":0.36358,"volume":557.8400268554688},{"timestamp":1742394660000,"open":0.36359,"high":0.3636,"low":0.3635,"close":0.3636,"volume":283.4700012207031},{"timestamp":1742394720000,"open":0.36361,"high":0.36368,"low":0.36358,"close":0.36367,"volume":332.3699951171875},{"timestamp":1742394780000,"open":0.36366,"high":0.36368,"low":0.3636,"close":0.3636,"volume":141.6999969482422},{"timestamp":1742394840000,"open":0.36361,"high":0.36365,"low":0.3636,"close":0.36362,"volume":214.5500030517578},{"timestamp":1742394900000,"open":0.36363,"high":0.36366,"low":0.36361,"close":0.36361,"volume":433.9100036621094},{"timestamp":1742394960000,"open":0.36361,"high":0.36366,"low":0.36361,"close":0.36366,"volume":384.30999755859375},{"timestamp":1742395020000,"open":0.36367,"high":0.36367,"low":0.36363,"close":0.36366,"volume":621.3499755859375},{"timestamp":1742395080000,"open":0.36368,"high":0.36368,"low":0.36362,"close":0.36364,"volume":130.8000030517578},{"timestamp":1742395140000,"open":0.36363,"high":0.36364,"low":0.36361,"close":0.36363,"volume":98.0999984741211},{"timestamp":1742395200000,"open":0.36363,"high":0.3637,"low":0.36363,"close":0.3637,"volume":290.79998779296875},{"timestamp":1742395260000,"open":0.3637,"high":0.3637,"low":0.36363,"close":0.36365,"volume":140.27999877929688},{"timestamp":1742395320000,"open":0.36364,"high":0.36364,"low":0.3636,"close":0.36363,"volume":109},{"timestamp":1742395380000,"open":0.36364,"high":0.36368,"low":0.36364,"close":0.36368,"volume":185.9499969482422},{"timestamp":1742395440000,"open":0.3637,"high":0.36371,"low":0.36363,"close":0.36363,"volume":171.61000061035156},{"timestamp":1742395500000,"open":0.36363,"high":0.36365,"low":0.36362,"close":0.36364,"volume":140.97999572753906},{"timestamp":1742395560000,"open":0.36363,"high":0.36363,"low":0.36353,"close":0.36354,"volume":152.63999938964844},{"timestamp":1742395620000,"open":0.36354,"high":0.36354,"low":0.36344,"close":0.36344,"volume":174.55999755859375},{"timestamp":1742395680000,"open":0.36342,"high":0.36342,"low":0.36335,"close":0.36336,"volume":283.6600036621094},{"timestamp":1742395740000,"open":0.36337,"high":0.36337,"low":0.36335,"close":0.36337,"volume":130.9199981689453},{"timestamp":1742395800000,"open":0.36338,"high":0.36339,"low":0.36335,"close":0.36336,"volume":158.19000244140625},{"timestamp":1742395860000,"open":0.36334,"high":0.36334,"low":0.36317,"close":0.36318,"volume":453.9800109863281},{"timestamp":1742395920000,"open":0.36318,"high":0.36318,"low":0.36288,"close":0.36288,"volume":779.7100219726562},{"timestamp":1742395980000,"open":0.36287,"high":0.36295,"low":0.36287,"close":0.36289,"volume":1003.0900268554688},{"timestamp":1742396040000,"open":0.36292,"high":0.36301,"low":0.36291,"close":0.36295,"volume":757.4000244140625},{"timestamp":1742396100000,"open":0.36296,"high":0.36306,"low":0.36295,"close":0.36303,"volume":608.6300048828125},{"timestamp":1742396160000,"open":0.36305,"high":0.36305,"low":0.363,"close":0.36302,"volume":919.4500122070312},{"timestamp":1742396220000,"open":0.36303,"high":0.3631,"low":0.363,"close":0.36308,"volume":654.9000244140625},{"timestamp":1742396280000,"open":0.36309,"high":0.36309,"low":0.363,"close":0.36302,"volume":371.2799987792969},{"timestamp":1742396340000,"open":0.36301,"high":0.36304,"low":0.36294,"close":0.363,"volume":513.280029296875},{"timestamp":1742396400000,"open":0.36302,"high":0.36307,"low":0.36301,"close":0.36304,"volume":316.67999267578125},{"timestamp":1742396460000,"open":0.36305,"high":0.36306,"low":0.36297,"close":0.363,"volume":181.5399932861328},{"timestamp":1742396520000,"open":0.36301,"high":0.36301,"low":0.36289,"close":0.36289,"volume":628.3099975585938},{"timestamp":1742396580000,"open":0.36288,"high":0.36289,"low":0.36283,"close":0.36287,"volume":163.9499969482422},{"timestamp":1742396640000,"open":0.36286,"high":0.36286,"low":0.36279,"close":0.36279,"volume":174.8800048828125},{"timestamp":1742396700000,"open":0.36277,"high":0.3628,"low":0.36276,"close":0.36276,"volume":229.52999877929688},{"timestamp":1742396760000,"open":0.36275,"high":0.36281,"low":0.36274,"close":0.36281,"volume":333.3599853515625},{"timestamp":1742396820000,"open":0.3628,"high":0.36291,"low":0.3628,"close":0.36291,"volume":196.74000549316406},{"timestamp":1742396880000,"open":0.3629,"high":0.36296,"low":0.36287,"close":0.36296,"volume":258.0799865722656},{"timestamp":1742396940000,"open":0.36296,"high":0.36306,"low":0.36296,"close":0.36303,"volume":364.45001220703125},{"timestamp":1742397000000,"open":0.36302,"high":0.36307,"low":0.36302,"close":0.36306,"volume":233.41000366210938},{"timestamp":1742397060000,"open":0.36308,"high":0.36317,"low":0.36308,"close":0.36314,"volume":447.7200012207031},{"timestamp":1742397120000,"open":0.36315,"high":0.36315,"low":0.36304,"close":0.36306,"volume":1142.1800537109375},{"timestamp":1742397180000,"open":0.36304,"high":0.36305,"low":0.36298,"close":0.36299,"volume":595.0499877929688},{"timestamp":1742397240000,"open":0.36299,"high":0.36304,"low":0.36299,"close":0.36303,"volume":109.19999694824219},{"timestamp":1742397300000,"open":0.36302,"high":0.36305,"low":0.36299,"close":0.36305,"volume":296.20001220703125},{"timestamp":1742397360000,"open":0.36304,"high":0.36315,"low":0.36304,"close":0.36309,"volume":478.8999938964844},{"timestamp":1742397420000,"open":0.36308,"high":0.36309,"low":0.36293,"close":0.363,"volume":559.260009765625},{"timestamp":1742397480000,"open":0.36299,"high":0.36299,"low":0.36282,"close":0.36282,"volume":1056.8299560546875},{"timestamp":1742397540000,"open":0.36283,"high":0.36293,"low":0.3628,"close":0.36288,"volume":567.47998046875},{"timestamp":1742397600000,"open":0.36289,"high":0.36306,"low":0.36288,"close":0.36303,"volume":890.7899780273438},{"timestamp":1742397660000,"open":0.36304,"high":0.36304,"low":0.36294,"close":0.36294,"volume":1005.5900268554688},{"timestamp":1742397720000,"open":0.36293,"high":0.36294,"low":0.36285,"close":0.36291,"volume":845.6400146484375},{"timestamp":1742397780000,"open":0.36291,"high":0.36294,"low":0.36288,"close":0.3629,"volume":786.9500122070312},{"timestamp":1742397840000,"open":0.3629,"high":0.36293,"low":0.3629,"close":0.36292,"volume":383.54998779296875},{"timestamp":1742397900000,"open":0.36291,"high":0.3631,"low":0.36291,"close":0.36306,"volume":597.989990234375},{"timestamp":1742397960000,"open":0.36305,"high":0.36305,"low":0.363,"close":0.36301,"volume":1097.9599609375},{"timestamp":1742398020000,"open":0.36301,"high":0.36304,"low":0.36293,"close":0.36295,"volume":987.6599731445312},{"timestamp":1742398080000,"open":0.36296,"high":0.36302,"low":0.36293,"close":0.36301,"volume":690.47998046875},{"timestamp":1742398140000,"open":0.36299,"high":0.36301,"low":0.36291,"close":0.36291,"volume":185.66000366210938},{"timestamp":1742398200000,"open":0.3629,"high":0.36292,"low":0.36276,"close":0.36281,"volume":973.8900146484375},{"timestamp":1742398260000,"open":0.36281,"high":0.36281,"low":0.36272,"close":0.36273,"volume":302.5799865722656},{"timestamp":1742398320000,"open":0.36272,"high":0.36283,"low":0.36271,"close":0.36281,"volume":618.9000244140625},{"timestamp":1742398380000,"open":0.36282,"high":0.36282,"low":0.36264,"close":0.36264,"volume":820.9099731445312},{"timestamp":1742398440000,"open":0.36263,"high":0.36263,"low":0.36251,"close":0.36251,"volume":796.260009765625},{"timestamp":1742398500000,"open":0.36251,"high":0.36274,"low":0.36249,"close":0.36268,"volume":950.6400146484375},{"timestamp":1742398560000,"open":0.36268,"high":0.36276,"low":0.36267,"close":0.36276,"volume":660.1300048828125},{"timestamp":1742398620000,"open":0.36276,"high":0.36285,"low":0.36275,"close":0.36278,"volume":550.3900146484375},{"timestamp":1742398680000,"open":0.36278,"high":0.36285,"low":0.36272,"close":0.36284,"volume":759.3300170898438},{"timestamp":1742398740000,"open":0.36283,"high":0.36302,"low":0.3628,"close":0.36282,"volume":1262.3900146484375},{"timestamp":1742398800000,"open":0.36284,"high":0.36284,"low":0.36274,"close":0.36275,"volume":951.3900146484375},{"timestamp":1742398860000,"open":0.36275,"high":0.36276,"low":0.36258,"close":0.3626,"volume":911.8400268554688},{"timestamp":1742398920000,"open":0.36259,"high":0.36261,"low":0.3625,"close":0.36251,"volume":713.3599853515625},{"timestamp":1742398980000,"open":0.36252,"high":0.36259,"low":0.36249,"close":0.36259,"volume":1018.0599975585938},{"timestamp":1742399040000,"open":0.36258,"high":0.36259,"low":0.36245,"close":0.36246,"volume":536.3599853515625},{"timestamp":1742399100000,"open":0.36246,"high":0.36255,"low":0.36246,"close":0.3625,"volume":240.4600067138672},{"timestamp":1742399160000,"open":0.36248,"high":0.36254,"low":0.36243,"close":0.36243,"volume":483.7200012207031},{"timestamp":1742399220000,"open":0.36244,"high":0.36266,"low":0.36244,"close":0.36264,"volume":439.7200012207031},{"timestamp":1742399280000,"open":0.36264,"high":0.36267,"low":0.36258,"close":0.36267,"volume":505.5199890136719},{"timestamp":1742399340000,"open":0.36265,"high":0.36266,"low":0.36256,"close":0.36263,"volume":1043.4300537109375},{"timestamp":1742399400000,"open":0.36261,"high":0.36264,"low":0.36253,"close":0.36256,"volume":506.1700134277344},{"timestamp":1742399460000,"open":0.36256,"high":0.36266,"low":0.36256,"close":0.36266,"volume":618.9500122070312},{"timestamp":1742399520000,"open":0.36266,"high":0.36279,"low":0.36265,"close":0.36277,"volume":1060.3900146484375},{"timestamp":1742399580000,"open":0.36281,"high":0.36281,"low":0.36265,"close":0.36266,"volume":432.2900085449219},{"timestamp":1742399640000,"open":0.36265,"high":0.36267,"low":0.36263,"close":0.36263,"volume":146.8300018310547},{"timestamp":1742399700000,"open":0.36263,"high":0.36266,"low":0.36262,"close":0.36264,"volume":233.5399932861328},{"timestamp":1742399760000,"open":0.36262,"high":0.36271,"low":0.3626,"close":0.36271,"volume":442.55999755859375},{"timestamp":1742399820000,"open":0.3627,"high":0.36274,"low":0.36262,"close":0.36264,"volume":357.2300109863281},{"timestamp":1742399880000,"open":0.36264,"high":0.36264,"low":0.36227,"close":0.36227,"volume":999.6099853515625},{"timestamp":1742399940000,"open":0.36228,"high":0.3624,"low":0.36228,"close":0.36239,"volume":1438.0999755859375},{"timestamp":1742400000000,"open":0.36238,"high":0.3626,"low":0.36238,"close":0.36253,"volume":1352.8599853515625},{"timestamp":1742400060000,"open":0.36252,"high":0.36258,"low":0.3625,"close":0.36251,"volume":405.1199951171875},{"timestamp":1742400120000,"open":0.36252,"high":0.36254,"low":0.36249,"close":0.36254,"volume":221.38999938964844},{"timestamp":1742400180000,"open":0.36255,"high":0.36255,"low":0.3625,"close":0.36253,"volume":169.4499969482422},{"timestamp":1742400240000,"open":0.36252,"high":0.36252,"low":0.36244,"close":0.36245,"volume":207.6699981689453},{"timestamp":1742400300000,"open":0.36245,"high":0.36246,"low":0.36242,"close":0.36244,"volume":174.8800048828125},{"timestamp":1742400360000,"open":0.36244,"high":0.36244,"low":0.36239,"close":0.36243,"volume":131.16000366210938},{"timestamp":1742400420000,"open":0.36242,"high":0.36258,"low":0.36242,"close":0.36257,"volume":422.2200012207031},{"timestamp":1742400480000,"open":0.36255,"high":0.3626,"low":0.36253,"close":0.3626,"volume":131.16000366210938},{"timestamp":1742400540000,"open":0.3626,"high":0.36265,"low":0.36255,"close":0.36262,"volume":567.489990234375},{"timestamp":1742400600000,"open":0.36263,"high":0.36293,"low":0.36263,"close":0.36292,"volume":936.8800048828125},{"timestamp":1742400660000,"open":0.36294,"high":0.36294,"low":0.36285,"close":0.36288,"volume":371.6199951171875},{"timestamp":1742400720000,"open":0.3629,"high":0.36294,"low":0.36283,"close":0.36292,"volume":306.0400085449219},{"timestamp":1742400780000,"open":0.36291,"high":0.36293,"low":0.36289,"close":0.3629,"volume":174.8800048828125},{"timestamp":1742400840000,"open":0.36292,"high":0.36306,"low":0.36292,"close":0.36302,"volume":273.0400085449219},{"timestamp":1742400900000,"open":0.36304,"high":0.3632,"low":0.36304,"close":0.3632,"volume":305.760009765625},{"timestamp":1742400960000,"open":0.36321,"high":0.36325,"low":0.36316,"close":0.36321,"volume":327.5899963378906},{"timestamp":1742401020000,"open":0.3632,"high":0.36321,"low":0.36316,"close":0.36319,"volume":229.32000732421875},{"timestamp":1742401080000,"open":0.36318,"high":0.36318,"low":0.36307,"close":0.36313,"volume":262.0799865722656},{"timestamp":1742401140000,"open":0.36313,"high":0.36324,"low":0.36313,"close":0.36322,"volume":150.77999877929688},{"timestamp":1742401200000,"open":0.36323,"high":0.36325,"low":0.36321,"close":0.36322,"volume":400.3699951171875},{"timestamp":1742401260000,"open":0.36322,"high":0.36323,"low":0.36317,"close":0.36317,"volume":830.1400146484375},{"timestamp":1742401320000,"open":0.36317,"high":0.36319,"low":0.36314,"close":0.36317,"volume":820.8800048828125},{"timestamp":1742401380000,"open":0.36318,"high":0.36318,"low":0.3631,"close":0.36316,"volume":343.17999267578125},{"timestamp":1742401440000,"open":0.36316,"high":0.36318,"low":0.36314,"close":0.36318,"volume":534.6599731445312},{"timestamp":1742401500000,"open":0.36318,"high":0.36318,"low":0.36309,"close":0.36309,"volume":902.0399780273438},{"timestamp":1742401560000,"open":0.36309,"high":0.36309,"low":0.36304,"close":0.36306,"volume":429.75},{"timestamp":1742401620000,"open":0.36307,"high":0.36312,"low":0.36305,"close":0.36311,"volume":553.9400024414062},{"timestamp":1742401680000,"open":0.36312,"high":0.36312,"low":0.36303,"close":0.36303,"volume":680.6500244140625},{"timestamp":1742401740000,"open":0.36303,"high":0.36306,"low":0.363,"close":0.36302,"volume":1747.9100341796875},{"timestamp":1742401800000,"open":0.36302,"high":0.36307,"low":0.36295,"close":0.36298,"volume":1641.469970703125},{"timestamp":1742401860000,"open":0.36296,"high":0.36301,"low":0.36296,"close":0.36299,"volume":503.3999938964844},{"timestamp":1742401920000,"open":0.36297,"high":0.36298,"low":0.36286,"close":0.36287,"volume":1046.0799560546875},{"timestamp":1742401980000,"open":0.3629,"high":0.36291,"low":0.36287,"close":0.3629,"volume":651.1599731445312},{"timestamp":1742402040000,"open":0.36289,"high":0.3629,"low":0.36285,"close":0.36286,"volume":595.1400146484375},{"timestamp":1742402100000,"open":0.36285,"high":0.36285,"low":0.36279,"close":0.36283,"volume":429.29998779296875},{"timestamp":1742402160000,"open":0.36284,"high":0.36284,"low":0.36277,"close":0.36277,"volume":423.9599914550781},{"timestamp":1742402220000,"open":0.36276,"high":0.36279,"low":0.36276,"close":0.36279,"volume":283.17999267578125},{"timestamp":1742402280000,"open":0.36278,"high":0.36285,"low":0.36278,"close":0.36285,"volume":216.97999572753906},{"timestamp":1742402340000,"open":0.36286,"high":0.36289,"low":0.36285,"close":0.36289,"volume":305.7699890136719},{"timestamp":1742402400000,"open":0.36288,"high":0.36288,"low":0.36285,"close":0.36285,"volume":54.650001525878906},{"timestamp":1742402460000,"open":0.36286,"high":0.36288,"low":0.36286,"close":0.36288,"volume":32.790000915527344},{"timestamp":1742402520000,"open":0.36289,"high":0.3629,"low":0.36284,"close":0.36284,"volume":76.51000213623047},{"timestamp":1742402580000,"open":0.36286,"high":0.3629,"low":0.36286,"close":0.3629,"volume":147.52999877929688},{"timestamp":1742402640000,"open":0.36291,"high":0.36294,"low":0.36291,"close":0.36292,"volume":76.44000244140625},{"timestamp":1742402700000,"open":0.36292,"high":0.36299,"low":0.36292,"close":0.36299,"volume":135.0500030517578},{"timestamp":1742402760000,"open":0.36299,"high":0.36302,"low":0.36297,"close":0.363,"volume":295.489990234375},{"timestamp":1742402820000,"open":0.363,"high":0.36302,"low":0.36296,"close":0.36301,"volume":540.8300170898438},{"timestamp":1742402880000,"open":0.36303,"high":0.36305,"low":0.36301,"close":0.36305,"volume":1226.77001953125},{"timestamp":1742402940000,"open":0.36306,"high":0.36306,"low":0.36298,"close":0.36301,"volume":508.05999755859375},{"timestamp":1742403000000,"open":0.363,"high":0.36301,"low":0.36294,"close":0.36295,"volume":1052.9000244140625},{"timestamp":1742403060000,"open":0.36294,"high":0.36297,"low":0.36287,"close":0.3629,"volume":1225.699951171875},{"timestamp":1742403120000,"open":0.3629,"high":0.3629,"low":0.36286,"close":0.36288,"volume":855.6300048828125},{"timestamp":1742403180000,"open":0.36289,"high":0.36291,"low":0.36287,"close":0.3629,"volume":749.7999877929688},{"timestamp":1742403240000,"open":0.3629,"high":0.36293,"low":0.3629,"close":0.36291,"volume":104.38999938964844},{"timestamp":1742403300000,"open":0.36293,"high":0.36295,"low":0.3629,"close":0.3629,"volume":183.61000061035156},{"timestamp":1742403360000,"open":0.36289,"high":0.36292,"low":0.36289,"close":0.36292,"volume":46.439998626708984},{"timestamp":1742403420000,"open":0.36293,"high":0.36296,"low":0.36292,"close":0.36296,"volume":139.25},{"timestamp":1742403480000,"open":0.36297,"high":0.36301,"low":0.36297,"close":0.36301,"volume":76.44000244140625},{"timestamp":1742403540000,"open":0.36301,"high":0.36302,"low":0.36297,"close":0.36299,"volume":410.8699951171875},{"timestamp":1742403600000,"open":0.36299,"high":0.36299,"low":0.36294,"close":0.36297,"volume":89.54000091552734},{"timestamp":1742403660000,"open":0.36296,"high":0.36296,"low":0.36289,"close":0.36289,"volume":118.5999984741211},{"timestamp":1742403720000,"open":0.36288,"high":0.3629,"low":0.36279,"close":0.36279,"volume":315.3900146484375},{"timestamp":1742403780000,"open":0.36279,"high":0.36279,"low":0.36268,"close":0.36269,"volume":465.9100036621094},{"timestamp":1742403840000,"open":0.36269,"high":0.36271,"low":0.36269,"close":0.36271,"volume":36.060001373291016},{"timestamp":1742403900000,"open":0.36272,"high":0.36274,"low":0.3627,"close":0.3627,"volume":235.16000366210938},{"timestamp":1742403960000,"open":0.36269,"high":0.36269,"low":0.36266,"close":0.36267,"volume":277.19000244140625},{"timestamp":1742404020000,"open":0.36266,"high":0.36266,"low":0.36263,"close":0.36265,"volume":84.13999938964844},{"timestamp":1742404080000,"open":0.36264,"high":0.36264,"low":0.36257,"close":0.36258,"volume":108.18000030517578},{"timestamp":1742404140000,"open":0.36257,"high":0.36258,"low":0.36252,"close":0.36253,"volume":248.1699981689453},{"timestamp":1742404200000,"open":0.36252,"high":0.36252,"low":0.36248,"close":0.36249,"volume":95.12000274658203},{"timestamp":1742404260000,"open":0.36248,"high":0.36252,"low":0.36248,"close":0.3625,"volume":174.8800048828125},{"timestamp":1742404320000,"open":0.3625,"high":0.36251,"low":0.36248,"close":0.36249,"volume":163.99000549316406},{"timestamp":1742404380000,"open":0.3625,"high":0.3625,"low":0.36243,"close":0.36247,"volume":171.44000244140625},{"timestamp":1742404440000,"open":0.36246,"high":0.36249,"low":0.36245,"close":0.36247,"volume":287.6000061035156},{"timestamp":1742404500000,"open":0.36248,"high":0.36251,"low":0.36247,"close":0.36249,"volume":230.1999969482422},{"timestamp":1742404560000,"open":0.36248,"high":0.36248,"low":0.36238,"close":0.36239,"volume":324.4700012207031},{"timestamp":1742404620000,"open":0.36238,"high":0.36239,"low":0.3623,"close":0.3623,"volume":400.489990234375},{"timestamp":1742404680000,"open":0.36229,"high":0.36235,"low":0.36229,"close":0.36234,"volume":407.3900146484375},{"timestamp":1742404740000,"open":0.36234,"high":0.36238,"low":0.36234,"close":0.36235,"volume":412.6199951171875},{"timestamp":1742404800000,"open":0.36234,"high":0.36236,"low":0.3623,"close":0.36231,"volume":185.94000244140625},{"timestamp":1742404860000,"open":0.36233,"high":0.36237,"low":0.36233,"close":0.36237,"volume":224.1999969482422},{"timestamp":1742404920000,"open":0.36237,"high":0.3624,"low":0.36231,"close":0.36237,"volume":364.1199951171875},{"timestamp":1742404980000,"open":0.36237,"high":0.36242,"low":0.3623,"close":0.36235,"volume":1055.5},{"timestamp":1742405040000,"open":0.36234,"high":0.36237,"low":0.36231,"close":0.36232,"volume":652},{"timestamp":1742405100000,"open":0.36231,"high":0.36232,"low":0.36226,"close":0.36228,"volume":354.8399963378906},{"timestamp":1742405160000,"open":0.36228,"high":0.36233,"low":0.36227,"close":0.36227,"volume":453.1499938964844},{"timestamp":1742405220000,"open":0.36227,"high":0.36229,"low":0.36227,"close":0.36228,"volume":224.19000244140625},{"timestamp":1742405280000,"open":0.36227,"high":0.3623,"low":0.36227,"close":0.36227,"volume":347.9200134277344},{"timestamp":1742405340000,"open":0.36225,"high":0.36225,"low":0.3622,"close":0.36221,"volume":720.5800170898438},{"timestamp":1742405400000,"open":0.3622,"high":0.36222,"low":0.36209,"close":0.36213,"volume":756.8900146484375},{"timestamp":1742405460000,"open":0.36213,"high":0.36218,"low":0.36211,"close":0.36212,"volume":783.6500244140625},{"timestamp":1742405520000,"open":0.36213,"high":0.36222,"low":0.36213,"close":0.3622,"volume":547.77001953125},{"timestamp":1742405580000,"open":0.36219,"high":0.3622,"low":0.36215,"close":0.36217,"volume":175.0399932861328},{"timestamp":1742405640000,"open":0.36216,"high":0.36218,"low":0.36211,"close":0.36218,"volume":150.49000549316406},{"timestamp":1742405700000,"open":0.36217,"high":0.36218,"low":0.36209,"close":0.36213,"volume":1451.0899658203125},{"timestamp":1742405760000,"open":0.36212,"high":0.36212,"low":0.36198,"close":0.36198,"volume":1075.6099853515625},{"timestamp":1742405820000,"open":0.36199,"high":0.36208,"low":0.36197,"close":0.36206,"volume":1411.4000244140625},{"timestamp":1742405880000,"open":0.36206,"high":0.36215,"low":0.36204,"close":0.36206,"volume":3648.969970703125},{"timestamp":1742405940000,"open":0.36205,"high":0.36216,"low":0.36205,"close":0.36213,"volume":1850.56005859375},{"timestamp":1742406000000,"open":0.36214,"high":0.36217,"low":0.36203,"close":0.36203,"volume":2251.5400390625},{"timestamp":1742406060000,"open":0.36204,"high":0.36212,"low":0.36204,"close":0.36209,"volume":2516.340087890625},{"timestamp":1742406120000,"open":0.36209,"high":0.36213,"low":0.36204,"close":0.36207,"volume":1892.260009765625},{"timestamp":1742406180000,"open":0.36207,"high":0.36209,"low":0.36206,"close":0.36208,"volume":1170.3199462890625},{"timestamp":1742406240000,"open":0.36207,"high":0.36212,"low":0.36205,"close":0.36209,"volume":1030.3399658203125},{"timestamp":1742406300000,"open":0.36208,"high":0.36212,"low":0.36205,"close":0.3621,"volume":2377.93994140625},{"timestamp":1742406360000,"open":0.3621,"high":0.36214,"low":0.36209,"close":0.36213,"volume":950.0399780273438},{"timestamp":1742406420000,"open":0.36213,"high":0.36213,"low":0.36207,"close":0.36209,"volume":968.4400024414062},{"timestamp":1742406480000,"open":0.3621,"high":0.3621,"low":0.36202,"close":0.36204,"volume":2418.68994140625},{"timestamp":1742406540000,"open":0.36204,"high":0.36205,"low":0.3619,"close":0.3619,"volume":2126.5400390625},{"timestamp":1742406600000,"open":0.3619,"high":0.36201,"low":0.36183,"close":0.36198,"volume":3083.909912109375},{"timestamp":1742406660000,"open":0.36196,"high":0.36199,"low":0.36192,"close":0.36196,"volume":4032.8798828125},{"timestamp":1742406720000,"open":0.36196,"high":0.362,"low":0.36182,"close":0.36189,"volume":3038.72998046875},{"timestamp":1742406780000,"open":0.3619,"high":0.36193,"low":0.36188,"close":0.36191,"volume":1515.5699462890625},{"timestamp":1742406840000,"open":0.36191,"high":0.36208,"low":0.36188,"close":0.36207,"volume":2599.070068359375},{"timestamp":1742406900000,"open":0.36207,"high":0.3622,"low":0.36204,"close":0.36219,"volume":4397.169921875},{"timestamp":1742406960000,"open":0.3622,"high":0.36231,"low":0.36219,"close":0.36228,"volume":3566.340087890625},{"timestamp":1742407020000,"open":0.36228,"high":0.36231,"low":0.36218,"close":0.3623,"volume":2048.18994140625},{"timestamp":1742407080000,"open":0.3623,"high":0.36245,"low":0.3622,"close":0.3624,"volume":2738.409912109375},{"timestamp":1742407140000,"open":0.3624,"high":0.36242,"low":0.36182,"close":0.36182,"volume":1361.719970703125},{"timestamp":1742407200000,"open":0.36204,"high":0.36296,"low":0.36192,"close":0.36282,"volume":2011.6700439453125},{"timestamp":1742407260000,"open":0.36281,"high":0.3629,"low":0.36256,"close":0.36277,"volume":1525.8299560546875},{"timestamp":1742407320000,"open":0.36278,"high":0.36307,"low":0.36262,"close":0.36294,"volume":999.6300048828125},{"timestamp":1742407380000,"open":0.36294,"high":0.36337,"low":0.36281,"close":0.36293,"volume":2208.590087890625},{"timestamp":1742407440000,"open":0.36295,"high":0.36331,"low":0.36295,"close":0.36319,"volume":2393.929931640625},{"timestamp":1742407500000,"open":0.36319,"high":0.3632,"low":0.36304,"close":0.36314,"volume":2778.6201171875},{"timestamp":1742407560000,"open":0.36314,"high":0.36323,"low":0.36293,"close":0.36299,"volume":4510.81982421875},{"timestamp":1742407620000,"open":0.36297,"high":0.36303,"low":0.36288,"close":0.36301,"volume":1025.1099853515625},{"timestamp":1742407680000,"open":0.36303,"high":0.36314,"low":0.36298,"close":0.36313,"volume":1778.22998046875},{"timestamp":1742407740000,"open":0.36313,"high":0.36327,"low":0.36313,"close":0.36321,"volume":2254.830078125},{"timestamp":1742407800000,"open":0.36322,"high":0.36331,"low":0.36321,"close":0.36329,"volume":2872.969970703125},{"timestamp":1742407860000,"open":0.3633,"high":0.36338,"low":0.36309,"close":0.36313,"volume":2401.3701171875},{"timestamp":1742407920000,"open":0.36312,"high":0.36314,"low":0.36303,"close":0.36309,"volume":2624.719970703125},{"timestamp":1742407980000,"open":0.36306,"high":0.36314,"low":0.36303,"close":0.36306,"volume":1348.8800048828125},{"timestamp":1742408040000,"open":0.36307,"high":0.3631,"low":0.36298,"close":0.36298,"volume":354.05999755859375},{"timestamp":1742408100000,"open":0.36299,"high":0.36304,"low":0.36294,"close":0.36299,"volume":513.239990234375},{"timestamp":1742408160000,"open":0.36301,"high":0.36312,"low":0.36296,"close":0.36303,"volume":876.27001953125},{"timestamp":1742408220000,"open":0.36302,"high":0.36302,"low":0.36273,"close":0.36276,"volume":852.3699951171875},{"timestamp":1742408280000,"open":0.36275,"high":0.36285,"low":0.36265,"close":0.36265,"volume":1872.280029296875},{"timestamp":1742408340000,"open":0.36264,"high":0.36289,"low":0.36257,"close":0.36257,"volume":2795.780029296875},{"timestamp":1742408400000,"open":0.36255,"high":0.36267,"low":0.36252,"close":0.36266,"volume":1669.550048828125},{"timestamp":1742408460000,"open":0.36268,"high":0.36279,"low":0.36239,"close":0.3624,"volume":2291.320068359375},{"timestamp":1742408520000,"open":0.3624,"high":0.36261,"low":0.36235,"close":0.36258,"volume":3023.39990234375},{"timestamp":1742408580000,"open":0.3626,"high":0.36271,"low":0.3626,"close":0.36271,"volume":1945.8499755859375},{"timestamp":1742408640000,"open":0.36271,"high":0.36284,"low":0.3627,"close":0.3627,"volume":1404.010009765625},{"timestamp":1742408700000,"open":0.36272,"high":0.36283,"low":0.36268,"close":0.36282,"volume":1977.530029296875},{"timestamp":1742408760000,"open":0.36281,"high":0.36284,"low":0.36265,"close":0.36267,"volume":1789.6700439453125},{"timestamp":1742408820000,"open":0.36267,"high":0.36272,"low":0.36263,"close":0.36271,"volume":2334.6298828125},{"timestamp":1742408880000,"open":0.36271,"high":0.3628,"low":0.36266,"close":0.36274,"volume":1809.2900390625},{"timestamp":1742408940000,"open":0.36274,"high":0.36279,"low":0.36271,"close":0.36274,"volume":1809.31005859375},{"timestamp":1742409000000,"open":0.36272,"high":0.36287,"low":0.36272,"close":0.36275,"volume":1902.780029296875},{"timestamp":1742409060000,"open":0.36275,"high":0.36294,"low":0.36268,"close":0.36291,"volume":1375.7900390625},{"timestamp":1742409120000,"open":0.36288,"high":0.363,"low":0.36288,"close":0.36294,"volume":1110.550048828125},{"timestamp":1742409180000,"open":0.36295,"high":0.36302,"low":0.3629,"close":0.36297,"volume":3059.469970703125},{"timestamp":1742409240000,"open":0.36296,"high":0.36314,"low":0.36294,"close":0.36312,"volume":4559.41015625},{"timestamp":1742409300000,"open":0.36312,"high":0.36323,"low":0.3631,"close":0.36319,"volume":2494.199951171875},{"timestamp":1742409360000,"open":0.36321,"high":0.36331,"low":0.3631,"close":0.36316,"volume":2762.320068359375},{"timestamp":1742409420000,"open":0.36313,"high":0.36372,"low":0.36312,"close":0.36337,"volume":2699.139892578125},{"timestamp":1742409480000,"open":0.36332,"high":0.36334,"low":0.36309,"close":0.36316,"volume":3022.550048828125},{"timestamp":1742409540000,"open":0.36316,"high":0.36331,"low":0.36289,"close":0.3633,"volume":3000.510009765625},{"timestamp":1742409600000,"open":0.36332,"high":0.36334,"low":0.36317,"close":0.36328,"volume":2253.530029296875},{"timestamp":1742409660000,"open":0.36329,"high":0.36354,"low":0.36322,"close":0.3635,"volume":1667.8299560546875},{"timestamp":1742409720000,"open":0.36353,"high":0.3637,"low":0.36347,"close":0.36368,"volume":2505.239990234375},{"timestamp":1742409780000,"open":0.36373,"high":0.36385,"low":0.36363,"close":0.36375,"volume":3176.7900390625},{"timestamp":1742409840000,"open":0.36371,"high":0.36385,"low":0.36357,"close":0.36384,"volume":2386.219970703125},{"timestamp":1742409900000,"open":0.36384,"high":0.36388,"low":0.36365,"close":0.36374,"volume":2445.360107421875},{"timestamp":1742409960000,"open":0.36374,"high":0.36374,"low":0.36349,"close":0.36359,"volume":2105.610107421875},{"timestamp":1742410020000,"open":0.36359,"high":0.36367,"low":0.36344,"close":0.36367,"volume":1960.5799560546875},{"timestamp":1742410080000,"open":0.36368,"high":0.3637,"low":0.36348,"close":0.36354,"volume":1614.3299560546875},{"timestamp":1742410140000,"open":0.3635,"high":0.36374,"low":0.36346,"close":0.36365,"volume":2451.919921875},{"timestamp":1742410200000,"open":0.36361,"high":0.36374,"low":0.36353,"close":0.36363,"volume":2800.219970703125},{"timestamp":1742410260000,"open":0.36363,"high":0.36364,"low":0.36343,"close":0.36353,"volume":2813.39990234375},{"timestamp":1742410320000,"open":0.36353,"high":0.36366,"low":0.36347,"close":0.36358,"volume":3131.7099609375},{"timestamp":1742410380000,"open":0.3636,"high":0.36364,"low":0.36356,"close":0.36364,"volume":2756.1298828125},{"timestamp":1742410440000,"open":0.36361,"high":0.36364,"low":0.36351,"close":0.36359,"volume":2293.739990234375},{"timestamp":1742410500000,"open":0.3636,"high":0.36365,"low":0.36345,"close":0.36365,"volume":2584.89990234375},{"timestamp":1742410560000,"open":0.36364,"high":0.36378,"low":0.3636,"close":0.36378,"volume":3681.320068359375},{"timestamp":1742410620000,"open":0.36377,"high":0.36382,"low":0.3637,"close":0.3637,"volume":1358.9200439453125},{"timestamp":1742410680000,"open":0.3637,"high":0.36381,"low":0.36369,"close":0.36378,"volume":3672.06005859375},{"timestamp":1742410740000,"open":0.3638,"high":0.36411,"low":0.36375,"close":0.36409,"volume":3629.010009765625},{"timestamp":1742410800000,"open":0.36408,"high":0.36412,"low":0.36384,"close":0.36391,"volume":3494.800048828125},{"timestamp":1742410860000,"open":0.36392,"high":0.36392,"low":0.36381,"close":0.36384,"volume":1360.1700439453125},{"timestamp":1742410920000,"open":0.36384,"high":0.36385,"low":0.36376,"close":0.36377,"volume":4416.0400390625},{"timestamp":1742410980000,"open":0.36378,"high":0.36383,"low":0.36369,"close":0.36382,"volume":5321.6201171875},{"timestamp":1742411040000,"open":0.36382,"high":0.36388,"low":0.36375,"close":0.36375,"volume":8561.0498046875},{"timestamp":1742411100000,"open":0.36374,"high":0.36382,"low":0.36362,"close":0.36366,"volume":8349.6396484375},{"timestamp":1742411160000,"open":0.36366,"high":0.3637,"low":0.36362,"close":0.36369,"volume":1024.5899658203125},{"timestamp":1742411220000,"open":0.36369,"high":0.36382,"low":0.36367,"close":0.3638,"volume":1635.449951171875},{"timestamp":1742411280000,"open":0.36381,"high":0.36398,"low":0.36376,"close":0.36397,"volume":4347.080078125},{"timestamp":1742411340000,"open":0.36397,"high":0.36398,"low":0.36382,"close":0.36387,"volume":3345.550048828125},{"timestamp":1742411400000,"open":0.36389,"high":0.36409,"low":0.36386,"close":0.36407,"volume":6873.8701171875},{"timestamp":1742411460000,"open":0.36407,"high":0.36409,"low":0.36383,"close":0.36385,"volume":3023.090087890625},{"timestamp":1742411520000,"open":0.36385,"high":0.36387,"low":0.36368,"close":0.36373,"volume":6816.22021484375},{"timestamp":1742411580000,"open":0.36374,"high":0.36375,"low":0.36365,"close":0.36369,"volume":10273.3701171875},{"timestamp":1742411640000,"open":0.36369,"high":0.36369,"low":0.36354,"close":0.36354,"volume":10557.6904296875},{"timestamp":1742411700000,"open":0.36357,"high":0.36367,"low":0.36357,"close":0.36364,"volume":9355.330078125},{"timestamp":1742411760000,"open":0.36363,"high":0.36365,"low":0.36344,"close":0.36344,"volume":7372.7998046875},{"timestamp":1742411820000,"open":0.36343,"high":0.36344,"low":0.36323,"close":0.36329,"volume":7870.5498046875},{"timestamp":1742411880000,"open":0.36328,"high":0.36328,"low":0.3631,"close":0.3632,"volume":6803.759765625},{"timestamp":1742411940000,"open":0.36319,"high":0.36321,"low":0.36309,"close":0.36317,"volume":7602.25},{"timestamp":1742412000000,"open":0.36318,"high":0.36333,"low":0.36314,"close":0.36322,"volume":3780.22998046875},{"timestamp":1742412060000,"open":0.36321,"high":0.36327,"low":0.3632,"close":0.36322,"volume":2224.02001953125},{"timestamp":1742412120000,"open":0.36323,"high":0.36327,"low":0.36317,"close":0.36317,"volume":1375.56005859375},{"timestamp":1742412180000,"open":0.36319,"high":0.36319,"low":0.36289,"close":0.36291,"volume":2999.6201171875},{"timestamp":1742412240000,"open":0.36292,"high":0.363,"low":0.36289,"close":0.36293,"volume":2318.860107421875},{"timestamp":1742412300000,"open":0.36292,"high":0.36295,"low":0.36289,"close":0.36295,"volume":611.1099853515625},{"timestamp":1742412360000,"open":0.36297,"high":0.36297,"low":0.36289,"close":0.36292,"volume":284.0899963378906},{"timestamp":1742412420000,"open":0.36293,"high":0.363,"low":0.36292,"close":0.36297,"volume":414.9599914550781},{"timestamp":1742412480000,"open":0.36298,"high":0.36303,"low":0.36297,"close":0.36298,"volume":480.4800109863281},{"timestamp":1742412540000,"open":0.36296,"high":0.36299,"low":0.36293,"close":0.36298,"volume":836.9099731445312},{"timestamp":1742412600000,"open":0.36296,"high":0.36301,"low":0.3629,"close":0.363,"volume":994.489990234375},{"timestamp":1742412660000,"open":0.36298,"high":0.36304,"low":0.36292,"close":0.36292,"volume":433.6000061035156},{"timestamp":1742412720000,"open":0.36293,"high":0.363,"low":0.36291,"close":0.36299,"volume":454.8399963378906},{"timestamp":1742412780000,"open":0.363,"high":0.36322,"low":0.363,"close":0.36322,"volume":468.0799865722656},{"timestamp":1742412840000,"open":0.36324,"high":0.36328,"low":0.36314,"close":0.36315,"volume":493.5799865722656},{"timestamp":1742412900000,"open":0.36316,"high":0.36323,"low":0.36315,"close":0.36323,"volume":378.2799987792969},{"timestamp":1742412960000,"open":0.36322,"high":0.36322,"low":0.36317,"close":0.3632,"volume":207.47999572753906},{"timestamp":1742413020000,"open":0.36318,"high":0.36326,"low":0.36314,"close":0.36324,"volume":1404.530029296875},{"timestamp":1742413080000,"open":0.36323,"high":0.36328,"low":0.36323,"close":0.36326,"volume":464.1099853515625},{"timestamp":1742413140000,"open":0.36324,"high":0.36325,"low":0.36321,"close":0.36324,"volume":141.9600067138672},{"timestamp":1742413200000,"open":0.36323,"high":0.36324,"low":0.36314,"close":0.36314,"volume":251.16000366210938},{"timestamp":1742413260000,"open":0.36315,"high":0.36322,"low":0.36315,"close":0.3632,"volume":207.47999572753906},{"timestamp":1742413320000,"open":0.36321,"high":0.36322,"low":0.3632,"close":0.36321,"volume":109.19000244140625},{"timestamp":1742413380000,"open":0.36322,"high":0.36324,"low":0.36319,"close":0.36321,"volume":229.25},{"timestamp":1742413440000,"open":0.36319,"high":0.36331,"low":0.36319,"close":0.3633,"volume":356.6400146484375},{"timestamp":1742413500000,"open":0.36332,"high":0.36337,"low":0.3633,"close":0.36336,"volume":98.19000244140625},{"timestamp":1742413560000,"open":0.36335,"high":0.36335,"low":0.36323,"close":0.36327,"volume":186.8300018310547},{"timestamp":1742413620000,"open":0.36325,"high":0.36327,"low":0.36317,"close":0.36318,"volume":2507.489990234375},{"timestamp":1742413680000,"open":0.36318,"high":0.36324,"low":0.36318,"close":0.36321,"volume":2010.5899658203125},{"timestamp":1742413740000,"open":0.36324,"high":0.3633,"low":0.36321,"close":0.36329,"volume":1281.949951171875},{"timestamp":1742413800000,"open":0.3633,"high":0.36337,"low":0.36329,"close":0.36337,"volume":894.5700073242188},{"timestamp":1742413860000,"open":0.36337,"high":0.36337,"low":0.36326,"close":0.36331,"volume":900.010009765625},{"timestamp":1742413920000,"open":0.36331,"high":0.36335,"low":0.36327,"close":0.36335,"volume":756.9400024414062},{"timestamp":1742413980000,"open":0.36333,"high":0.36338,"low":0.36314,"close":0.3632,"volume":803.4400024414062},{"timestamp":1742414040000,"open":0.36318,"high":0.36322,"low":0.36303,"close":0.36312,"volume":1408.6500244140625},{"timestamp":1742414100000,"open":0.36313,"high":0.36321,"low":0.36306,"close":0.36321,"volume":1054.969970703125},{"timestamp":1742414160000,"open":0.3632,"high":0.36323,"low":0.36312,"close":0.36318,"volume":1495.0799560546875},{"timestamp":1742414220000,"open":0.36317,"high":0.36319,"low":0.36306,"close":0.36313,"volume":1284.0999755859375},{"timestamp":1742414280000,"open":0.3631,"high":0.36312,"low":0.36306,"close":0.36308,"volume":921.52001953125},{"timestamp":1742414340000,"open":0.36309,"high":0.36319,"low":0.36309,"close":0.36314,"volume":1772.5899658203125},{"timestamp":1742414400000,"open":0.36313,"high":0.36319,"low":0.36312,"close":0.36316,"volume":1239.1600341796875},{"timestamp":1742414460000,"open":0.36316,"high":0.36322,"low":0.36316,"close":0.3632,"volume":445.3299865722656},{"timestamp":1742414520000,"open":0.3632,"high":0.36323,"low":0.36317,"close":0.36321,"volume":818.27001953125},{"timestamp":1742414580000,"open":0.36319,"high":0.3632,"low":0.36316,"close":0.36319,"volume":640.8200073242188},{"timestamp":1742414640000,"open":0.36319,"high":0.36319,"low":0.36315,"close":0.36318,"volume":625.25},{"timestamp":1742414700000,"open":0.36318,"high":0.36318,"low":0.36312,"close":0.36315,"volume":891.3699951171875},{"timestamp":1742414760000,"open":0.36315,"high":0.36319,"low":0.36314,"close":0.36316,"volume":649.219970703125},{"timestamp":1742414820000,"open":0.36316,"high":0.36317,"low":0.36314,"close":0.36316,"volume":995.6699829101562},{"timestamp":1742414880000,"open":0.36316,"high":0.36317,"low":0.36303,"close":0.36307,"volume":1017.8800048828125},{"timestamp":1742414940000,"open":0.36308,"high":0.3631,"low":0.36304,"close":0.36307,"volume":837.0999755859375},{"timestamp":1742415000000,"open":0.36308,"high":0.36316,"low":0.36306,"close":0.36316,"volume":1310.550048828125},{"timestamp":1742415060000,"open":0.36316,"high":0.36329,"low":0.36315,"close":0.36325,"volume":1955.8399658203125},{"timestamp":1742415120000,"open":0.36326,"high":0.36333,"low":0.36323,"close":0.36333,"volume":922.5399780273438},{"timestamp":1742415180000,"open":0.36332,"high":0.36336,"low":0.36331,"close":0.36333,"volume":845.4000244140625},{"timestamp":1742415240000,"open":0.36333,"high":0.36343,"low":0.36331,"close":0.36342,"volume":2070.659912109375},{"timestamp":1742415300000,"open":0.36344,"high":0.36349,"low":0.36339,"close":0.3634,"volume":1871.9300537109375},{"timestamp":1742415360000,"open":0.3634,"high":0.36348,"low":0.36339,"close":0.36343,"volume":1593.0799560546875},{"timestamp":1742415420000,"open":0.36343,"high":0.36345,"low":0.36341,"close":0.36344,"volume":878.010009765625},{"timestamp":1742415480000,"open":0.36344,"high":0.36351,"low":0.36342,"close":0.36344,"volume":711.3900146484375},{"timestamp":1742415540000,"open":0.36344,"high":0.36344,"low":0.36336,"close":0.36336,"volume":514.1099853515625},{"timestamp":1742415600000,"open":0.36336,"high":0.3634,"low":0.36336,"close":0.36336,"volume":1202.77001953125},{"timestamp":1742415660000,"open":0.36337,"high":0.36339,"low":0.36335,"close":0.36338,"volume":747.3300170898438},{"timestamp":1742415720000,"open":0.36337,"high":0.3634,"low":0.36337,"close":0.36339,"volume":550.9500122070312},{"timestamp":1742415780000,"open":0.36339,"high":0.3634,"low":0.36337,"close":0.36339,"volume":417.2799987792969},{"timestamp":1742415840000,"open":0.36339,"high":0.36341,"low":0.36338,"close":0.36341,"volume":316.3900146484375},{"timestamp":1742415900000,"open":0.36344,"high":0.36344,"low":0.36343,"close":0.36343,"volume":240.02000427246094},{"timestamp":1742415960000,"open":0.36343,"high":0.36344,"low":0.36342,"close":0.36343,"volume":207.2899932861328},{"timestamp":1742416020000,"open":0.36343,"high":0.36343,"low":0.36343,"close":0.36343,"volume":76.37000274658203},{"timestamp":1742416080000,"open":0.36343,"high":0.36343,"low":0.3634,"close":0.36343,"volume":354.5299987792969},{"timestamp":1742416140000,"open":0.36343,"high":0.36343,"low":0.36334,"close":0.36335,"volume":452.70001220703125},{"timestamp":1742416200000,"open":0.36335,"high":0.36338,"low":0.36331,"close":0.36335,"volume":1619.030029296875},{"timestamp":1742416260000,"open":0.36339,"high":0.3634,"low":0.36329,"close":0.36338,"volume":1911.8800048828125},{"timestamp":1742416320000,"open":0.36336,"high":0.3634,"low":0.36328,"close":0.36336,"volume":2645.300048828125},{"timestamp":1742416380000,"open":0.36335,"high":0.36339,"low":0.36334,"close":0.36339,"volume":1033.6500244140625},{"timestamp":1742416440000,"open":0.36338,"high":0.36342,"low":0.36338,"close":0.3634,"volume":357.2799987792969},{"timestamp":1742416500000,"open":0.36339,"high":0.36349,"low":0.36339,"close":0.36346,"volume":746.8099975585938},{"timestamp":1742416560000,"open":0.36344,"high":0.36347,"low":0.36342,"close":0.36343,"volume":1086.6099853515625},{"timestamp":1742416620000,"open":0.36344,"high":0.36348,"low":0.36342,"close":0.36344,"volume":910.1400146484375},{"timestamp":1742416680000,"open":0.36345,"high":0.36348,"low":0.36342,"close":0.36343,"volume":588.5999755859375},{"timestamp":1742416740000,"open":0.36344,"high":0.36345,"low":0.36342,"close":0.36345,"volume":661.4500122070312},{"timestamp":1742416800000,"open":0.36344,"high":0.36349,"low":0.36344,"close":0.36348,"volume":640.2999877929688},{"timestamp":1742416860000,"open":0.36348,"high":0.36354,"low":0.36348,"close":0.3635,"volume":579.1199951171875},{"timestamp":1742416920000,"open":0.36351,"high":0.36353,"low":0.36347,"close":0.36348,"volume":357},{"timestamp":1742416980000,"open":0.36349,"high":0.36349,"low":0.36343,"close":0.36344,"volume":333.7300109863281},{"timestamp":1742417040000,"open":0.36343,"high":0.36345,"low":0.36343,"close":0.36344,"volume":152.60000610351562},{"timestamp":1742417100000,"open":0.36343,"high":0.36346,"low":0.36343,"close":0.36346,"volume":43.599998474121094},{"timestamp":1742417160000,"open":0.36347,"high":0.36352,"low":0.36345,"close":0.36352,"volume":218},{"timestamp":1742417220000,"open":0.36351,"high":0.36353,"low":0.36351,"close":0.36352,"volume":54.5},{"timestamp":1742417280000,"open":0.36343,"high":0.36343,"low":0.36343,"close":0.36343,"volume":81.76000213623047},{"timestamp":1742417340000,"open":0.3635,"high":0.36352,"low":0.36348,"close":0.36352,"volume":130.8000030517578},{"timestamp":1742417400000,"open":0.36349,"high":0.36352,"low":0.36348,"close":0.36349,"volume":182.5500030517578},{"timestamp":1742417460000,"open":0.3635,"high":0.36355,"low":0.3635,"close":0.36353,"volume":54.5},{"timestamp":1742417520000,"open":0.36353,"high":0.36353,"low":0.3635,"close":0.36353,"volume":68.11000061035156},{"timestamp":1742417580000,"open":0.36352,"high":0.36352,"low":0.36347,"close":0.36351,"volume":455.010009765625},{"timestamp":1742417640000,"open":0.36353,"high":0.36353,"low":0.36347,"close":0.36347,"volume":247.91000366210938},{"timestamp":1742417700000,"open":0.36274,"high":0.36292,"low":0.36271,"close":0.36274,"volume":1266.3399658203125},{"timestamp":1742417760000,"open":0.36276,"high":0.36276,"low":0.36267,"close":0.36267,"volume":675.760009765625},{"timestamp":1742417820000,"open":0.3627,"high":0.36274,"low":0.36262,"close":0.36267,"volume":501.1400146484375},{"timestamp":1742417880000,"open":0.36267,"high":0.36271,"low":0.36254,"close":0.36266,"volume":555.6300048828125},{"timestamp":1742417940000,"open":0.36252,"high":0.36276,"low":0.36251,"close":0.36254,"volume":1178.43994140625},{"timestamp":1742421660000,"open":0.36252,"high":0.36293,"low":0.36252,"close":0.36293,"volume":138.88999938964844},{"timestamp":1742421720000,"open":0.36294,"high":0.363,"low":0.36294,"close":0.363,"volume":57.189998626708984},{"timestamp":1742421840000,"open":0.36314,"high":0.36324,"low":0.36309,"close":0.36322,"volume":964.0700073242188},{"timestamp":1742421900000,"open":0.36323,"high":0.36336,"low":0.36318,"close":0.36336,"volume":537.5800170898438},{"timestamp":1742421960000,"open":0.36337,"high":0.36343,"low":0.36334,"close":0.36343,"volume":163.39999389648438},{"timestamp":1742422020000,"open":0.36342,"high":0.36346,"low":0.3633,"close":0.3634,"volume":218.9499969482422},{"timestamp":1742422080000,"open":0.36342,"high":0.36344,"low":0.36342,"close":0.36343,"volume":57.189998626708984},{"timestamp":1742422140000,"open":0.36344,"high":0.36344,"low":0.36336,"close":0.36338,"volume":433.010009765625},{"timestamp":1742422200000,"open":0.36338,"high":0.36345,"low":0.36333,"close":0.36335,"volume":1127.4599609375},{"timestamp":1742422260000,"open":0.36336,"high":0.36341,"low":0.36331,"close":0.36337,"volume":351.30999755859375},{"timestamp":1742422320000,"open":0.36336,"high":0.3634,"low":0.36334,"close":0.3634,"volume":138.88999938964844},{"timestamp":1742422380000,"open":0.36339,"high":0.36349,"low":0.36339,"close":0.36347,"volume":285.95001220703125},{"timestamp":1742422440000,"open":0.36347,"high":0.36347,"low":0.36347,"close":0.36347,"volume":73.52999877929688},{"timestamp":1742422500000,"open":0.36347,"high":0.36381,"low":0.36347,"close":0.36381,"volume":571.3099975585938},{"timestamp":1742422560000,"open":0.36381,"high":0.36383,"low":0.36352,"close":0.36375,"volume":975.1900024414062},{"timestamp":1742422620000,"open":0.36374,"high":0.36378,"low":0.36357,"close":0.36377,"volume":359.0400085449219},{"timestamp":1742422680000,"open":0.36376,"high":0.36377,"low":0.36362,"close":0.36367,"volume":514.0900268554688},{"timestamp":1742422740000,"open":0.36368,"high":0.3637,"low":0.36361,"close":0.36366,"volume":302.05999755859375},{"timestamp":1742422800000,"open":0.36367,"high":0.36369,"low":0.36359,"close":0.36365,"volume":561.9000244140625},{"timestamp":1742422860000,"open":0.36364,"high":0.36367,"low":0.36354,"close":0.36365,"volume":424.70001220703125},{"timestamp":1742422920000,"open":0.36364,"high":0.36368,"low":0.36357,"close":0.36365,"volume":244.89999389648438},{"timestamp":1742422980000,"open":0.36366,"high":0.36366,"low":0.36365,"close":0.36365,"volume":81.5999984741211},{"timestamp":1742423040000,"open":0.36364,"high":0.3637,"low":0.36355,"close":0.36361,"volume":408.2699890136719},{"timestamp":1742423100000,"open":0.36356,"high":0.36366,"low":0.36352,"close":0.36366,"volume":351.2699890136719},{"timestamp":1742423160000,"open":0.36365,"high":0.36368,"low":0.36355,"close":0.36366,"volume":220.52999877929688},{"timestamp":1742423220000,"open":0.36365,"high":0.36365,"low":0.36359,"close":0.36363,"volume":138.72999572753906},{"timestamp":1742423280000,"open":0.36364,"high":0.36365,"low":0.3635,"close":0.36356,"volume":588.010009765625},{"timestamp":1742423340000,"open":0.36356,"high":0.36357,"low":0.36346,"close":0.36349,"volume":228.75999450683594},{"timestamp":1742423400000,"open":0.36348,"high":0.36351,"low":0.36348,"close":0.36348,"volume":114.37999725341797},{"timestamp":1742423460000,"open":0.36347,"high":0.36353,"low":0.3634,"close":0.36348,"volume":465.69000244140625},{"timestamp":1742423520000,"open":0.36348,"high":0.36351,"low":0.3634,"close":0.36351,"volume":122.55000305175781},{"timestamp":1742423580000,"open":0.3635,"high":0.3635,"low":0.3635,"close":0.3635,"volume":8.170000076293945},{"timestamp":1742423640000,"open":0.36335,"high":0.36351,"low":0.36335,"close":0.3635,"volume":49.0099983215332},{"timestamp":1742423700000,"open":0.3635,"high":0.3635,"low":0.3635,"close":0.3635,"volume":16.34000015258789},{"timestamp":1742423760000,"open":0.36347,"high":0.36347,"low":0.36346,"close":0.36347,"volume":24.510000228881836},{"timestamp":1742423820000,"open":0.36346,"high":0.36357,"low":0.36343,"close":0.3635,"volume":381.25},{"timestamp":1742423880000,"open":0.3635,"high":0.36355,"low":0.36347,"close":0.36355,"volume":245.10000610351562},{"timestamp":1742423940000,"open":0.36354,"high":0.36355,"low":0.36342,"close":0.36345,"volume":544.6599731445312},{"timestamp":1742424000000,"open":0.36346,"high":0.3635,"low":0.36345,"close":0.36348,"volume":163.39999389648438},{"timestamp":1742424060000,"open":0.36349,"high":0.36375,"low":0.36337,"close":0.36341,"volume":438.45001220703125},{"timestamp":1742424120000,"open":0.36341,"high":0.36344,"low":0.36336,"close":0.36336,"volume":179.74000549316406},{"timestamp":1742424180000,"open":0.3634,"high":0.3634,"low":0.36335,"close":0.36335,"volume":73.52999877929688},{"timestamp":1742424240000,"open":0.36336,"high":0.36343,"low":0.36333,"close":0.36338,"volume":437.1000061035156},{"timestamp":1742424300000,"open":0.36338,"high":0.36342,"low":0.36336,"close":0.36341,"volume":187.91000366210938},{"timestamp":1742424360000,"open":0.36342,"high":0.36344,"low":0.36339,"close":0.3634,"volume":98.04000091552734},{"timestamp":1742424420000,"open":0.36341,"high":0.36342,"low":0.3634,"close":0.3634,"volume":57.189998626708984},{"timestamp":1742424480000,"open":0.36341,"high":0.36342,"low":0.36341,"close":0.36341,"volume":24.510000228881836},{"timestamp":1742424540000,"open":0.36341,"high":0.36348,"low":0.36333,"close":0.36342,"volume":239.64999389648438},{"timestamp":1742424600000,"open":0.36343,"high":0.36356,"low":0.36332,"close":0.36343,"volume":544.6500244140625},{"timestamp":1742424660000,"open":0.36343,"high":0.36352,"low":0.36339,"close":0.36351,"volume":457.5199890136719},{"timestamp":1742424720000,"open":0.36352,"high":0.36352,"low":0.36334,"close":0.36345,"volume":575.719970703125},{"timestamp":1742424780000,"open":0.36346,"high":0.36348,"low":0.36342,"close":0.36344,"volume":73.52999877929688},{"timestamp":1742424840000,"open":0.36343,"high":0.36349,"low":0.36343,"close":0.36349,"volume":65.36000061035156},{"timestamp":1742424900000,"open":0.36322,"high":0.36322,"low":0.36322,"close":0.36322,"volume":11.979999542236328},{"timestamp":1742424960000,"open":0.36349,"high":0.36349,"low":0.36347,"close":0.36347,"volume":49.02000045776367},{"timestamp":1742425020000,"open":0.36347,"high":0.3635,"low":0.36343,"close":0.36349,"volume":498.3699951171875},{"timestamp":1742425800000,"open":0.36333,"high":0.36342,"low":0.36332,"close":0.36342,"volume":359.4800109863281},{"timestamp":1742425860000,"open":0.3634,"high":0.36342,"low":0.36335,"close":0.36336,"volume":114.37999725341797},{"timestamp":1742425920000,"open":0.36335,"high":0.3634,"low":0.36334,"close":0.36336,"volume":294.1199951171875},{"timestamp":1742425980000,"open":0.36336,"high":0.36338,"low":0.36333,"close":0.36335,"volume":108.94000244140625},{"timestamp":1742426040000,"open":0.36336,"high":0.36339,"low":0.36332,"close":0.36336,"volume":305.0199890136719},{"timestamp":1742426100000,"open":0.36338,"high":0.36342,"low":0.36331,"close":0.36342,"volume":590.989990234375},{"timestamp":1742426160000,"open":0.36342,"high":0.36343,"low":0.36331,"close":0.36334,"volume":664.52001953125},{"timestamp":1742426220000,"open":0.36334,"high":0.36342,"low":0.36326,"close":0.36335,"volume":1555.050048828125},{"timestamp":1742426280000,"open":0.36335,"high":0.36341,"low":0.36326,"close":0.3634,"volume":1356.239990234375},{"timestamp":1742426340000,"open":0.36341,"high":0.36345,"low":0.36331,"close":0.36332,"volume":1695.6500244140625},{"timestamp":1742426400000,"open":0.36333,"high":0.36345,"low":0.36329,"close":0.36332,"volume":2249.5},{"timestamp":1742426460000,"open":0.36337,"high":0.36341,"low":0.36325,"close":0.36341,"volume":1985.3299560546875},{"timestamp":1742426520000,"open":0.36341,"high":0.36346,"low":0.36317,"close":0.36333,"volume":1666.8199462890625},{"timestamp":1742426580000,"open":0.36335,"high":0.36352,"low":0.36326,"close":0.36351,"volume":2791.780029296875},{"timestamp":1742426640000,"open":0.36351,"high":0.36366,"low":0.36349,"close":0.36361,"volume":475.7300109863281},{"timestamp":1742426700000,"open":0.36362,"high":0.36362,"low":0.3636,"close":0.36362,"volume":1024.1600341796875},{"timestamp":1742426760000,"open":0.36363,"high":0.36363,"low":0.3636,"close":0.36362,"volume":912.219970703125},{"timestamp":1742426820000,"open":0.36363,"high":0.36363,"low":0.36331,"close":0.36336,"volume":2589.659912109375},{"timestamp":1742426880000,"open":0.36338,"high":0.36342,"low":0.36329,"close":0.36339,"volume":1098.0699462890625},{"timestamp":1742426940000,"open":0.36339,"high":0.36343,"low":0.36331,"close":0.36337,"volume":692.0800170898438},{"timestamp":1742427000000,"open":0.3634,"high":0.36341,"low":0.36332,"close":0.36339,"volume":906.469970703125},{"timestamp":1742427060000,"open":0.3634,"high":0.36365,"low":0.36335,"close":0.36364,"volume":613.5800170898438},{"timestamp":1742427120000,"open":0.36364,"high":0.36365,"low":0.36364,"close":0.36365,"volume":70.83999633789062},{"timestamp":1742427180000,"open":0.36365,"high":0.36367,"low":0.36365,"close":0.36365,"volume":597.75},{"timestamp":1742427240000,"open":0.36367,"high":0.3637,"low":0.36365,"close":0.36365,"volume":164.82000732421875},{"timestamp":1742427300000,"open":0.36367,"high":0.36371,"low":0.36365,"close":0.36367,"volume":1021.3499755859375},{"timestamp":1742427360000,"open":0.36367,"high":0.36367,"low":0.36343,"close":0.36362,"volume":1148.5},{"timestamp":1742427420000,"open":0.36362,"high":0.36363,"low":0.36336,"close":0.36346,"volume":1777.969970703125},{"timestamp":1742427480000,"open":0.36344,"high":0.3635,"low":0.36341,"close":0.36343,"volume":2700.2099609375},{"timestamp":1742427540000,"open":0.36346,"high":0.36349,"low":0.36334,"close":0.36344,"volume":1405.8599853515625},{"timestamp":1742427600000,"open":0.36346,"high":0.36351,"low":0.36339,"close":0.36348,"volume":580.1699829101562},{"timestamp":1742427660000,"open":0.36348,"high":0.36362,"low":0.36338,"close":0.36361,"volume":1035.699951171875},{"timestamp":1742427720000,"open":0.36359,"high":0.36363,"low":0.36358,"close":0.3636,"volume":1639.6099853515625},{"timestamp":1742427780000,"open":0.3636,"high":0.3637,"low":0.36357,"close":0.36369,"volume":361.5899963378906},{"timestamp":1742427840000,"open":0.36371,"high":0.36372,"low":0.36369,"close":0.36369,"volume":371.3699951171875},{"timestamp":1742427900000,"open":0.36371,"high":0.36371,"low":0.36369,"close":0.3637,"volume":372.0400085449219},{"timestamp":1742427960000,"open":0.3637,"high":0.36378,"low":0.36365,"close":0.36377,"volume":461.8599853515625},{"timestamp":1742428020000,"open":0.36378,"high":0.36382,"low":0.36362,"close":0.3638,"volume":1173.4000244140625},{"timestamp":1742428080000,"open":0.3638,"high":0.36382,"low":0.36376,"close":0.3638,"volume":909.2999877929688},{"timestamp":1742428140000,"open":0.36381,"high":0.36381,"low":0.36376,"close":0.36381,"volume":228.69000244140625},{"timestamp":1742428200000,"open":0.3638,"high":0.36381,"low":0.36376,"close":0.3638,"volume":960.9600219726562},{"timestamp":1742428260000,"open":0.36381,"high":0.36386,"low":0.36376,"close":0.36386,"volume":1054.530029296875},{"timestamp":1742428320000,"open":0.36388,"high":0.36389,"low":0.36387,"close":0.36388,"volume":861.72998046875},{"timestamp":1742428380000,"open":0.36389,"high":0.36389,"low":0.36388,"close":0.36389,"volume":162.27000427246094},{"timestamp":1742428440000,"open":0.3639,"high":0.36392,"low":0.36387,"close":0.36389,"volume":1362.3900146484375},{"timestamp":1742428500000,"open":0.36388,"high":0.36391,"low":0.36346,"close":0.36347,"volume":1613.31005859375},{"timestamp":1742428560000,"open":0.36356,"high":0.36382,"low":0.36345,"close":0.36381,"volume":751.9099731445312},{"timestamp":1742428620000,"open":0.36382,"high":0.36382,"low":0.36381,"close":0.36381,"volume":236.7899932861328},{"timestamp":1742428680000,"open":0.36382,"high":0.36382,"low":0.36381,"close":0.36381,"volume":587.8800048828125},{"timestamp":1742428740000,"open":0.36381,"high":0.36381,"low":0.36381,"close":0.36381,"volume":326.54998779296875}]