[{"timestamp":1742360400000,"open":0.36322,"high":0.36336,"low":0.36322,"close":0.36333,"volume":559.2899780273438},{"timestamp":1742360460000,"open":0.36334,"high":0.36344,"low":0.36332,"close":0.36343,"volume":651.52001953125},{"timestamp":1742360520000,"open":0.36342,"high":0.36351,"low":0.36341,"close":0.36343,"volume":699.9400024414062},{"timestamp":1742360580000,"open":0.36345,"high":0.36345,"low":0.36338,"close":0.36343,"volume":661.9000244140625},{"timestamp":1742360640000,"open":0.36341,"high":0.36417,"low":0.36331,"close":0.36338,"volume":1546.5799560546875},{"timestamp":1742360700000,"open":0.36338,"high":0.36343,"low":0.36337,"close":0.36341,"volume":842.4000244140625},{"timestamp":1742360760000,"open":0.36342,"high":0.36345,"low":0.36341,"close":0.36344,"volume":933.0999755859375},{"timestamp":1742360820000,"open":0.36342,"high":0.36347,"low":0.36342,"close":0.36345,"volume":900.5800170898438},{"timestamp":1742360880000,"open":0.36341,"high":0.36342,"low":0.36331,"close":0.36333,"volume":358.2799987792969},{"timestamp":1742360940000,"open":0.36332,"high":0.36336,"low":0.36331,"close":0.36336,"volume":369.239990234375},{"timestamp":1742361000000,"open":0.36334,"high":0.36339,"low":0.36334,"close":0.36336,"volume":401.67999267578125},{"timestamp":1742361060000,"open":0.36335,"high":0.3635,"low":0.36334,"close":0.36345,"volume":661.9199829101562},{"timestamp":1742361120000,"open":0.36344,"high":0.36346,"low":0.36342,"close":0.36344,"volume":1095.9100341796875},{"timestamp":1742361180000,"open":0.36344,"high":0.36344,"low":0.3634,"close":0.3634,"volume":515.4199829101562},{"timestamp":1742361240000,"open":0.36339,"high":0.36341,"low":0.36337,"close":0.36339,"volume":939.1199951171875},{"timestamp":1742361300000,"open":0.36339,"high":0.36344,"low":0.36338,"close":0.36343,"volume":776.3300170898438},{"timestamp":1742361360000,"open":0.36341,"high":0.36342,"low":0.36338,"close":0.3634,"volume":521.1300048828125},{"timestamp":1742361420000,"open":0.36339,"high":0.36339,"low":0.36336,"close":0.36338,"volume":191.39999389648438},{"timestamp":1742361480000,"open":0.36337,"high":0.36337,"low":0.36293,"close":0.36294,"volume":504.9599914550781},{"timestamp":1742361540000,"open":0.36294,"high":0.36294,"low":0.36287,"close":0.36288,"volume":504.989990234375},{"timestamp":1742361600000,"open":0.36289,"high":0.3629,"low":0.36286,"close":0.36288,"volume":173.75999450683594},{"timestamp":1742361660000,"open":0.36286,"high":0.36289,"low":0.36286,"close":0.36288,"volume":228.05999755859375},{"timestamp":1742361720000,"open":0.36287,"high":0.36291,"low":0.36285,"close":0.36291,"volume":195.47999572753906},{"timestamp":1742361780000,"open":0.3629,"high":0.36291,"low":0.36286,"close":0.36287,"volume":130.32000732421875},{"timestamp":1742361840000,"open":0.36289,"high":0.36295,"low":0.36288,"close":0.36293,"volume":173.75999450683594},{"timestamp":1742361900000,"open":0.36291,"high":0.36294,"low":0.36289,"close":0.36294,"volume":354.30999755859375},{"timestamp":1742361960000,"open":0.36293,"high":0.36294,"low":0.36292,"close":0.36292,"volume":130.32000732421875},{"timestamp":1742362020000,"open":0.36293,"high":0.36295,"low":0.3629,"close":0.36291,"volume":211.77000427246094},{"timestamp":1742362080000,"open":0.36291,"high":0.36296,"low":0.36291,"close":0.36293,"volume":184.6199951171875},{"timestamp":1742362140000,"open":0.36295,"high":0.36296,"low":0.36292,"close":0.36293,"volume":293.2200012207031},{"timestamp":1742362200000,"open":0.36292,"high":0.36333,"low":0.36285,"close":0.36293,"volume":418.1099853515625},{"timestamp":1742362260000,"open":0.3629,"high":0.36295,"low":0.3629,"close":0.36293,"volume":173.75999450683594},{"timestamp":1742362320000,"open":0.36292,"high":0.36293,"low":0.36284,"close":0.36285,"volume":347.5199890136719},{"timestamp":1742362380000,"open":0.3629,"high":0.3629,"low":0.36282,"close":0.36288,"volume":380.1000061035156},{"timestamp":1742362440000,"open":0.36284,"high":0.36288,"low":0.36284,"close":0.36286,"volume":86.87999725341797},{"timestamp":1742362500000,"open":0.36288,"high":0.36288,"low":0.36284,"close":0.36288,"volume":331.2300109863281},{"timestamp":1742362560000,"open":0.36286,"high":0.3629,"low":0.36286,"close":0.36289,"volume":173.75999450683594},{"timestamp":1742362620000,"open":0.36288,"high":0.36354,"low":0.36285,"close":0.36353,"volume":190.0500030517578},{"timestamp":1742362740000,"open":0.36351,"high":0.36356,"low":0.36349,"close":0.36355,"volume":314.94000244140625},{"timestamp":1742362800000,"open":0.36354,"high":0.36355,"low":0.36349,"close":0.36354,"volume":211.77000427246094},{"timestamp":1742362860000,"open":0.36353,"high":0.36353,"low":0.36348,"close":0.36348,"volume":645.010009765625},{"timestamp":1742362920000,"open":0.36347,"high":0.36351,"low":0.36347,"close":0.36348,"volume":357.07000732421875},{"timestamp":1742362980000,"open":0.36345,"high":0.36349,"low":0.36345,"close":0.36345,"volume":152.0399932861328},{"timestamp":1742363040000,"open":0.36345,"high":0.36345,"low":0.36345,"close":0.36345,"volume":54.29999923706055},{"timestamp":1742363100000,"open":0.36345,"high":0.36345,"low":0.36345,"close":0.36345,"volume":10.859999656677246},{"timestamp":1742363160000,"open":0.36351,"high":0.36353,"low":0.36351,"close":0.36353,"volume":54.29999923706055},{"timestamp":1742363220000,"open":0.36353,"high":0.36354,"low":0.3635,"close":0.3635,"volume":249.77999877929688},{"timestamp":1742363280000,"open":0.36349,"high":0.3635,"low":0.36349,"close":0.3635,"volume":86.3499984741211},{"timestamp":1742363340000,"open":0.36351,"high":0.36355,"low":0.3635,"close":0.36352,"volume":152.0399932861328},{"timestamp":1742363460000,"open":0.36352,"high":0.36352,"low":0.36352,"close":0.36352,"volume":10.859999656677246},{"timestamp":1742363520000,"open":0.36347,"high":0.36348,"low":0.36347,"close":0.36347,"volume":32.58000183105469},{"timestamp":1742363580000,"open":0.36343,"high":0.36343,"low":0.36341,"close":0.36341,"volume":76.0199966430664},{"timestamp":1742363640000,"open":0.36341,"high":0.36341,"low":0.36339,"close":0.36339,"volume":118.93000030517578},{"timestamp":1742363700000,"open":0.36342,"high":0.36342,"low":0.36341,"close":0.36341,"volume":380.2200012207031},{"timestamp":1742363760000,"open":0.36341,"high":0.36342,"low":0.36341,"close":0.36341,"volume":103.18000030517578},{"timestamp":1742363820000,"open":0.36341,"high":0.36342,"low":0.36337,"close":0.36342,"volume":399.1700134277344},{"timestamp":1742363880000,"open":0.36342,"high":0.36344,"low":0.36341,"close":0.36343,"volume":249.77999877929688},{"timestamp":1742363940000,"open":0.36343,"high":0.36343,"low":0.36343,"close":0.36343,"volume":95.05000305175781},{"timestamp":1742364000000,"open":0.36343,"high":0.3638,"low":0.36342,"close":0.36346,"volume":549.530029296875},{"timestamp":1742364060000,"open":0.36346,"high":0.36356,"low":0.36345,"close":0.36345,"volume":684.1799926757812},{"timestamp":1742364120000,"open":0.36345,"high":0.36354,"low":0.36343,"close":0.36354,"volume":570.1599731445312},{"timestamp":1742364180000,"open":0.36354,"high":0.36355,"low":0.36344,"close":0.36345,"volume":336.6600036621094},{"timestamp":1742364240000,"open":0.36347,"high":0.36351,"low":0.36346,"close":0.36346,"volume":396.3999938964844},{"timestamp":1742364300000,"open":0.36347,"high":0.3635,"low":0.36341,"close":0.36347,"volume":779.3400268554688},{"timestamp":1742364360000,"open":0.36347,"high":0.36381,"low":0.36346,"close":0.3638,"volume":265.5299987792969},{"timestamp":1742364420000,"open":0.36381,"high":0.36382,"low":0.3638,"close":0.36381,"volume":336.6600036621094},{"timestamp":1742364480000,"open":0.3638,"high":0.36382,"low":0.36379,"close":0.36379,"volume":635.3400268554688},{"timestamp":1742364540000,"open":0.36379,"high":0.3638,"low":0.36344,"close":0.36346,"volume":983.2100219726562},{"timestamp":1742364600000,"open":0.36346,"high":0.3635,"low":0.36344,"close":0.36349,"volume":1292.6400146484375},{"timestamp":1742364660000,"open":0.36349,"high":0.3635,"low":0.36344,"close":0.36344,"volume":1076.3299560546875},{"timestamp":1742364720000,"open":0.36345,"high":0.36362,"low":0.36341,"close":0.36361,"volume":983.72998046875},{"timestamp":1742364780000,"open":0.3636,"high":0.36379,"low":0.36353,"close":0.36378,"volume":1005.3300170898438},{"timestamp":1742364840000,"open":0.36379,"high":0.364,"low":0.36344,"close":0.36389,"volume":1682.43994140625},{"timestamp":1742364900000,"open":0.36352,"high":0.36408,"low":0.36332,"close":0.36386,"volume":1372.0400390625},{"timestamp":1742364960000,"open":0.36387,"high":0.36419,"low":0.36367,"close":0.36401,"volume":1075.1600341796875},{"timestamp":1742365020000,"open":0.36401,"high":0.36401,"low":0.36368,"close":0.36391,"volume":749.3400268554688},{"timestamp":1742365080000,"open":0.36392,"high":0.36399,"low":0.36369,"close":0.36377,"volume":1281.47998046875},{"timestamp":1742365140000,"open":0.36377,"high":0.36396,"low":0.36367,"close":0.36392,"volume":879.6599731445312},{"timestamp":1742365200000,"open":0.36391,"high":0.36407,"low":0.36368,"close":0.36407,"volume":955.989990234375},{"timestamp":1742365260000,"open":0.36407,"high":0.36415,"low":0.36381,"close":0.36389,"volume":951.1199951171875},{"timestamp":1742365320000,"open":0.3639,"high":0.36392,"low":0.3638,"close":0.36382,"volume":260.8800048828125},{"timestamp":1742365380000,"open":0.36381,"high":0.36391,"low":0.36376,"close":0.36381,"volume":1750.0699462890625},{"timestamp":1742365440000,"open":0.36378,"high":0.3639,"low":0.36377,"close":0.36388,"volume":1673.97998046875},{"timestamp":1742365500000,"open":0.36387,"high":0.3639,"low":0.36353,"close":0.36354,"volume":1554.4100341796875},{"timestamp":1742365560000,"open":0.36356,"high":0.36378,"low":0.36349,"close":0.36378,"volume":923.9500122070312},{"timestamp":1742365620000,"open":0.36377,"high":0.36386,"low":0.36348,"close":0.36348,"volume":1943.969970703125},{"timestamp":1742365680000,"open":0.36349,"high":0.36369,"low":0.36349,"close":0.36363,"volume":505.19000244140625},{"timestamp":1742365740000,"open":0.36364,"high":0.3637,"low":0.3634,"close":0.3634,"volume":847.8599853515625},{"timestamp":1742365800000,"open":0.36336,"high":0.36369,"low":0.3633,"close":0.36338,"volume":739.1599731445312},{"timestamp":1742365860000,"open":0.36342,"high":0.3635,"low":0.36336,"close":0.3634,"volume":467.4100036621094},{"timestamp":1742365920000,"open":0.36342,"high":0.36359,"low":0.36339,"close":0.36359,"volume":423.92999267578125},{"timestamp":1742365980000,"open":0.36358,"high":0.36363,"low":0.3634,"close":0.36347,"volume":988.6799926757812},{"timestamp":1742366040000,"open":0.36348,"high":0.36366,"low":0.36347,"close":0.36356,"volume":1243.5},{"timestamp":1742366100000,"open":0.36357,"high":0.36377,"low":0.36356,"close":0.36376,"volume":749.3400268554688},{"timestamp":1742366160000,"open":0.36375,"high":0.36379,"low":0.36359,"close":0.36359,"volume":716.760009765625},{"timestamp":1742366220000,"open":0.3636,"high":0.36426,"low":0.3636,"close":0.36394,"volume":662.4600219726562},{"timestamp":1742366280000,"open":0.36392,"high":0.36392,"low":0.36379,"close":0.36383,"volume":412.760009765625},{"timestamp":1742366340000,"open":0.36384,"high":0.36384,"low":0.36375,"close":0.36379,"volume":868.8200073242188},{"timestamp":1742366400000,"open":0.36376,"high":0.36388,"low":0.36357,"close":0.36361,"volume":1369.5799560546875},{"timestamp":1742366460000,"open":0.36362,"high":0.36377,"low":0.36358,"close":0.36365,"volume":1130.47998046875},{"timestamp":1742366520000,"open":0.36365,"high":0.3638,"low":0.36358,"close":0.3636,"volume":1337.010009765625},{"timestamp":1742366580000,"open":0.36359,"high":0.36366,"low":0.36359,"close":0.36362,"volume":1587.02001953125},{"timestamp":1742366640000,"open":0.36363,"high":0.3637,"low":0.36361,"close":0.36366,"volume":1809.8599853515625},{"timestamp":1742366700000,"open":0.36366,"high":0.36385,"low":0.36365,"close":0.36371,"volume":1228.31005859375},{"timestamp":1742366760000,"open":0.36371,"high":0.36372,"low":0.36368,"close":0.36371,"volume":510.8299865722656},{"timestamp":1742366820000,"open":0.3637,"high":0.36371,"low":0.3637,"close":0.36371,"volume":249.77999877929688},{"timestamp":1742366880000,"open":0.3637,"high":0.36375,"low":0.36368,"close":0.36372,"volume":1165.77001953125},{"timestamp":1742366940000,"open":0.36371,"high":0.36383,"low":0.36367,"close":0.36371,"volume":857.9400024414062},{"timestamp":1742367000000,"open":0.36369,"high":0.36389,"low":0.36367,"close":0.36378,"volume":1530.3499755859375},{"timestamp":1742367060000,"open":0.36369,"high":0.36382,"low":0.36368,"close":0.36379,"volume":1064.949951171875},{"timestamp":1742367120000,"open":0.36381,"high":0.36381,"low":0.36362,"close":0.36369,"volume":1750.0699462890625},{"timestamp":1742367180000,"open":0.3637,"high":0.36377,"low":0.36368,"close":0.36371,"volume":706.5499877929688},{"timestamp":1742367240000,"open":0.36371,"high":0.36386,"low":0.36368,"close":0.36368,"volume":717.4199829101562},{"timestamp":1742367300000,"open":0.36369,"high":0.36387,"low":0.36365,"close":0.36381,"volume":228.27000427246094},{"timestamp":1742367360000,"open":0.36383,"high":0.36392,"low":0.3637,"close":0.36377,"volume":326.1000061035156},{"timestamp":1742367420000,"open":0.36377,"high":0.36382,"low":0.36352,"close":0.36354,"volume":1641.3599853515625},{"timestamp":1742367480000,"open":0.36355,"high":0.36388,"low":0.36353,"close":0.36382,"volume":1603.4300537109375},{"timestamp":1742367540000,"open":0.36383,"high":0.36392,"low":0.36361,"close":0.36364,"volume":1873.3900146484375},{"timestamp":1742367600000,"open":0.36363,"high":0.36392,"low":0.36361,"close":0.36383,"volume":810.5900268554688},{"timestamp":1742367660000,"open":0.36384,"high":0.36386,"low":0.36364,"close":0.36364,"volume":1880.4200439453125},{"timestamp":1742367720000,"open":0.36363,"high":0.3637,"low":0.36363,"close":0.36365,"volume":1410.5699462890625},{"timestamp":1742367780000,"open":0.36366,"high":0.36371,"low":0.36358,"close":0.36365,"volume":732.27001953125},{"timestamp":1742367840000,"open":0.36365,"high":0.36366,"low":0.36357,"close":0.36364,"volume":674.3800048828125},{"timestamp":1742367900000,"open":0.36366,"high":0.36369,"low":0.36366,"close":0.36368,"volume":184.9600067138672},{"timestamp":1742367960000,"open":0.36368,"high":0.3637,"low":0.36363,"close":0.36369,"volume":330.57000732421875},{"timestamp":1742368020000,"open":0.36369,"high":0.3637,"low":0.36351,"close":0.36357,"volume":391.67999267578125},{"timestamp":1742368080000,"open":0.36353,"high":0.36355,"low":0.36344,"close":0.36344,"volume":337.2799987792969},{"timestamp":1742368140000,"open":0.36343,"high":0.36347,"low":0.36335,"close":0.36336,"volume":677.75},{"timestamp":1742368200000,"open":0.36336,"high":0.36345,"low":0.36334,"close":0.36343,"volume":478.9100036621094},{"timestamp":1742368260000,"open":0.36342,"high":0.36345,"low":0.36334,"close":0.36344,"volume":550.0599975585938},{"timestamp":1742368320000,"open":0.36344,"high":0.36356,"low":0.36342,"close":0.36354,"volume":449.3500061035156},{"timestamp":1742368380000,"open":0.36352,"high":0.36352,"low":0.3634,"close":0.3634,"volume":533.1199951171875},{"timestamp":1742368440000,"open":0.36339,"high":0.36342,"low":0.36328,"close":0.36331,"volume":467.92999267578125},{"timestamp":1742368500000,"open":0.36331,"high":0.36339,"low":0.36331,"close":0.36336,"volume":391.8800048828125},{"timestamp":1742368560000,"open":0.36336,"high":0.36347,"low":0.36334,"close":0.36347,"volume":501.79998779296875},{"timestamp":1742368620000,"open":0.36347,"high":0.3635,"low":0.36342,"close":0.3635,"volume":343.7099914550781},{"timestamp":1742368680000,"open":0.36349,"high":0.36349,"low":0.36332,"close":0.36339,"volume":886.25},{"timestamp":1742368740000,"open":0.36338,"high":0.36343,"low":0.36335,"close":0.36336,"volume":239.55999755859375},{"timestamp":1742368800000,"open":0.36338,"high":0.36347,"low":0.36334,"close":0.36343,"volume":359.32000732421875},{"timestamp":1742368860000,"open":0.36342,"high":0.36346,"low":0.36338,"close":0.36345,"volume":304.8800048828125},{"timestamp":1742368920000,"open":0.36345,"high":0.36345,"low":0.36339,"close":0.36343,"volume":479.3999938964844},{"timestamp":1742368980000,"open":0.36339,"high":0.36347,"low":0.36331,"close":0.36345,"volume":360.6199951171875},{"timestamp":1742369040000,"open":0.36345,"high":0.36368,"low":0.36335,"close":0.36365,"volume":599.760009765625},{"timestamp":1742369100000,"open":0.36365,"high":0.36373,"low":0.36365,"close":0.36373,"volume":228.55999755859375},{"timestamp":1742369160000,"open":0.36371,"high":0.36384,"low":0.36371,"close":0.36378,"volume":431.25},{"timestamp":1742369220000,"open":0.36377,"high":0.36381,"low":0.36367,"close":0.36367,"volume":261.94000244140625},{"timestamp":1742369280000,"open":0.36364,"high":0.36365,"low":0.36355,"close":0.3636,"volume":304.6400146484375},{"timestamp":1742369340000,"open":0.36356,"high":0.3636,"low":0.36354,"close":0.36356,"volume":182.8800048828125},{"timestamp":1742369400000,"open":0.36366,"high":0.36366,"low":0.36352,"close":0.36356,"volume":670.5900268554688},{"timestamp":1742369460000,"open":0.36358,"high":0.36358,"low":0.36348,"close":0.36354,"volume":493.4700012207031},{"timestamp":1742369520000,"open":0.36353,"high":0.3636,"low":0.36349,"close":0.36351,"volume":778.6300048828125},{"timestamp":1742369580000,"open":0.3635,"high":0.36352,"low":0.36345,"close":0.3635,"volume":862.969970703125},{"timestamp":1742369640000,"open":0.36352,"high":0.36352,"low":0.36324,"close":0.36327,"volume":1284.06005859375},{"timestamp":1742369700000,"open":0.36325,"high":0.36325,"low":0.36303,"close":0.36307,"volume":1564.4599609375},{"timestamp":1742369760000,"open":0.36307,"high":0.36312,"low":0.36284,"close":0.36284,"volume":1262.22998046875},{"timestamp":1742369820000,"open":0.36282,"high":0.36287,"low":0.36265,"close":0.36274,"volume":3885.5400390625},{"timestamp":1742369880000,"open":0.36273,"high":0.36295,"low":0.36266,"close":0.36287,"volume":2886.6298828125},{"timestamp":1742369940000,"open":0.36288,"high":0.36303,"low":0.36283,"close":0.36288,"volume":2032.489990234375},{"timestamp":1742370000000,"open":0.36288,"high":0.36306,"low":0.36283,"close":0.36284,"volume":2045.5799560546875},{"timestamp":1742370060000,"open":0.36284,"high":0.36319,"low":0.36281,"close":0.36315,"volume":1610.719970703125},{"timestamp":1742370120000,"open":0.36316,"high":0.36319,"low":0.36273,"close":0.36275,"volume":2138.840087890625},{"timestamp":1742370180000,"open":0.36274,"high":0.36277,"low":0.36255,"close":0.36271,"volume":3245.409912109375},{"timestamp":1742370240000,"open":0.36271,"high":0.36275,"low":0.36264,"close":0.36274,"volume":881.8099975585938},{"timestamp":1742370300000,"open":0.36275,"high":0.36307,"low":0.36267,"close":0.36297,"volume":802.6099853515625},{"timestamp":1742370360000,"open":0.36298,"high":0.36302,"low":0.36291,"close":0.36293,"volume":556.9199829101562},{"timestamp":1742370420000,"open":0.36293,"high":0.36297,"low":0.36276,"close":0.36295,"volume":1186.6400146484375},{"timestamp":1742370480000,"open":0.36294,"high":0.36295,"low":0.36274,"close":0.36293,"volume":977.030029296875},{"timestamp":1742370540000,"open":0.36294,"high":0.3631,"low":0.36293,"close":0.3631,"volume":778.0700073242188},{"timestamp":1742370600000,"open":0.36311,"high":0.36337,"low":0.36302,"close":0.36337,"volume":1815.1600341796875},{"timestamp":1742370660000,"open":0.36338,"high":0.36344,"low":0.36336,"close":0.36341,"volume":1186.719970703125},{"timestamp":1742370720000,"open":0.36341,"high":0.36346,"low":0.36336,"close":0.36346,"volume":1254.9300537109375},{"timestamp":1742370780000,"open":0.36345,"high":0.36351,"low":0.36329,"close":0.36329,"volume":1000.3300170898438},{"timestamp":1742370840000,"open":0.36328,"high":0.36344,"low":0.36326,"close":0.36339,"volume":556.3300170898438},{"timestamp":1742370900000,"open":0.36338,"high":0.36348,"low":0.36337,"close":0.36344,"volume":704.7899780273438},{"timestamp":1742370960000,"open":0.36344,"high":0.36347,"low":0.36326,"close":0.36329,"volume":763.510009765625},{"timestamp":1742371020000,"open":0.36328,"high":0.36338,"low":0.36321,"close":0.36337,"volume":566.5800170898438},{"timestamp":1742371080000,"open":0.36336,"high":0.36336,"low":0.3632,"close":0.36326,"volume":843.1199951171875},{"timestamp":1742371140000,"open":0.36327,"high":0.36335,"low":0.36322,"close":0.36332,"volume":666.8599853515625},{"timestamp":1742371200000,"open":0.36332,"high":0.36343,"low":0.36324,"close":0.36343,"volume":2488.780029296875},{"timestamp":1742371260000,"open":0.36343,"high":0.36351,"low":0.36331,"close":0.36351,"volume":1166.7099609375},{"timestamp":1742371320000,"open":0.3635,"high":0.36364,"low":0.36344,"close":0.3635,"volume":1305.6500244140625},{"timestamp":1742371380000,"open":0.36351,"high":0.36361,"low":0.36347,"close":0.36357,"volume":835.1199951171875},{"timestamp":1742371440000,"open":0.36356,"high":0.36366,"low":0.36347,"close":0.36348,"volume":903.9400024414062},{"timestamp":1742371500000,"open":0.36349,"high":0.36361,"low":0.36344,"close":0.36361,"volume":566.4299926757812},{"timestamp":1742371560000,"open":0.3636,"high":0.36368,"low":0.36354,"close":0.36368,"volume":1231.030029296875},{"timestamp":1742371620000,"open":0.36366,"high":0.36381,"low":0.36362,"close":0.36376,"volume":588.3200073242188},{"timestamp":1742371680000,"open":0.36375,"high":0.36379,"low":0.36371,"close":0.36373,"volume":686.4000244140625},{"timestamp":1742371740000,"open":0.36372,"high":0.36377,"low":0.36366,"close":0.36368,"volume":621.2999877929688},{"timestamp":1742371800000,"open":0.36369,"high":0.36377,"low":0.36367,"close":0.36369,"volume":588.5900268554688},{"timestamp":1742371860000,"open":0.3637,"high":0.36375,"low":0.36363,"close":0.36365,"volume":436},{"timestamp":1742371920000,"open":0.36364,"high":0.36365,"low":0.3635,"close":0.36353,"volume":381.5},{"timestamp":1742371980000,"open":0.36351,"high":0.36361,"low":0.36349,"close":0.36357,"volume":882.9000244140625},{"timestamp":1742372040000,"open":0.36358,"high":0.36364,"low":0.36356,"close":0.36356,"volume":350.9800109863281},{"timestamp":1742372100000,"open":0.36356,"high":0.36357,"low":0.36348,"close":0.36352,"volume":228.89999389648438},{"timestamp":1742372160000,"open":0.36352,"high":0.36356,"low":0.36349,"close":0.36352,"volume":337.8999938964844},{"timestamp":1742372220000,"open":0.36351,"high":0.36351,"low":0.36336,"close":0.36343,"volume":478.69000244140625},{"timestamp":1742372280000,"open":0.36344,"high":0.36352,"low":0.36343,"close":0.36348,"volume":678.6400146484375},{"timestamp":1742372340000,"open":0.36346,"high":0.36351,"low":0.36335,"close":0.36341,"volume":479.04998779296875},{"timestamp":1742372400000,"open":0.36343,"high":0.36353,"low":0.36341,"close":0.36353,"volume":675.7999877929688},{"timestamp":1742372460000,"open":0.36354,"high":0.36362,"low":0.36352,"close":0.36359,"volume":512.2999877929688},{"timestamp":1742372520000,"open":0.3636,"high":0.36361,"low":0.36354,"close":0.36361,"volume":414.20001220703125},{"timestamp":1742372580000,"open":0.36359,"high":0.36373,"low":0.36356,"close":0.36373,"volume":435.9800109863281},{"timestamp":1742372640000,"open":0.36372,"high":0.36378,"low":0.36368,"close":0.3637,"volume":2193.780029296875},{"timestamp":1742372700000,"open":0.3637,"high":0.36375,"low":0.36365,"close":0.36374,"volume":1021.0700073242188},{"timestamp":1742372760000,"open":0.36375,"high":0.36381,"low":0.36375,"close":0.36377,"volume":404.9800109863281},{"timestamp":1742372820000,"open":0.36376,"high":0.36378,"low":0.36373,"close":0.36377,"volume":348.79998779296875},{"timestamp":1742372880000,"open":0.36377,"high":0.36381,"low":0.36375,"close":0.3638,"volume":647.9400024414062},{"timestamp":1742372940000,"open":0.36379,"high":0.36382,"low":0.36378,"close":0.3638,"volume":413.8299865722656},{"timestamp":1742373000000,"open":0.36381,"high":0.36388,"low":0.3637,"close":0.36386,"volume":567.9500122070312},{"timestamp":1742373060000,"open":0.36386,"high":0.36387,"low":0.36359,"close":0.3636,"volume":566.280029296875},{"timestamp":1742373120000,"open":0.36359,"high":0.36359,"low":0.36349,"close":0.36354,"volume":470.010009765625},{"timestamp":1742373180000,"open":0.36355,"high":0.36356,"low":0.36348,"close":0.36353,"volume":294.2900085449219},{"timestamp":1742373240000,"open":0.36352,"high":0.36356,"low":0.36349,"close":0.36351,"volume":359.70001220703125},{"timestamp":1742373300000,"open":0.36349,"high":0.36352,"low":0.36345,"close":0.36348,"volume":328.010009765625},{"timestamp":1742373360000,"open":0.36351,"high":0.36366,"low":0.36349,"close":0.36363,"volume":1410.5},{"timestamp":1742373420000,"open":0.36362,"high":0.3637,"low":0.36359,"close":0.36369,"volume":522.719970703125},{"timestamp":1742373480000,"open":0.3637,"high":0.36378,"low":0.36366,"close":0.36366,"volume":980.1300048828125},{"timestamp":1742373540000,"open":0.36363,"high":0.36369,"low":0.36351,"close":0.36354,"volume":544.9199829101562},{"timestamp":1742373600000,"open":0.36353,"high":0.36353,"low":0.36345,"close":0.3635,"volume":765.1599731445312},{"timestamp":1742373660000,"open":0.36349,"high":0.36352,"low":0.36343,"close":0.36345,"volume":611.2899780273438},{"timestamp":1742373720000,"open":0.36344,"high":0.36347,"low":0.3634,"close":0.36344,"volume":326},{"timestamp":1742373780000,"open":0.36346,"high":0.36348,"low":0.36339,"close":0.36343,"volume":501.3999938964844},{"timestamp":1742373840000,"open":0.36342,"high":0.36349,"low":0.36341,"close":0.36348,"volume":218},{"timestamp":1742373900000,"open":0.36346,"high":0.36351,"low":0.36341,"close":0.36343,"volume":371.04998779296875},{"timestamp":1742373960000,"open":0.36344,"high":0.36344,"low":0.36329,"close":0.3633,"volume":364.6099853515625},{"timestamp":1742374020000,"open":0.36333,"high":0.36341,"low":0.36327,"close":0.3634,"volume":294.489990234375},{"timestamp":1742374080000,"open":0.36337,"high":0.36344,"low":0.36331,"close":0.36341,"volume":1111.18994140625},{"timestamp":1742374140000,"open":0.36342,"high":0.36342,"low":0.36336,"close":0.36339,"volume":578.0700073242188},{"timestamp":1742374200000,"open":0.3634,"high":0.36346,"low":0.36332,"close":0.36345,"volume":534.52001953125},{"timestamp":1742374260000,"open":0.36345,"high":0.36347,"low":0.36334,"close":0.36335,"volume":692.7899780273438},{"timestamp":1742374320000,"open":0.36337,"high":0.36341,"low":0.36334,"close":0.36337,"volume":501.8599853515625},{"timestamp":1742374380000,"open":0.36338,"high":0.36343,"low":0.36336,"close":0.36342,"volume":294.5400085449219},{"timestamp":1742374440000,"open":0.36341,"high":0.36352,"low":0.36341,"close":0.36352,"volume":250.72999572753906},{"timestamp":1742374500000,"open":0.36351,"high":0.36362,"low":0.36351,"close":0.36355,"volume":327},{"timestamp":1742374560000,"open":0.36356,"high":0.36358,"low":0.36332,"close":0.36333,"volume":525.6400146484375},{"timestamp":1742374620000,"open":0.36332,"high":0.36348,"low":0.3633,"close":0.36336,"volume":1021.8099975585938},{"timestamp":1742374680000,"open":0.36335,"high":0.36343,"low":0.3633,"close":0.36337,"volume":1271.47998046875},{"timestamp":1742374740000,"open":0.36337,"high":0.36341,"low":0.3633,"close":0.36337,"volume":1108.0400390625},{"timestamp":1742374800000,"open":0.36337,"high":0.36337,"low":0.36326,"close":0.36328,"volume":677.510009765625},{"timestamp":1742374860000,"open":0.36328,"high":0.36338,"low":0.36326,"close":0.36337,"volume":1254.219970703125},{"timestamp":1742374920000,"open":0.36337,"high":0.36355,"low":0.36336,"close":0.36355,"volume":658.8800048828125},{"timestamp":1742374980000,"open":0.36353,"high":0.36355,"low":0.36341,"close":0.36344,"volume":665.0599975585938},{"timestamp":1742375040000,"open":0.36344,"high":0.36352,"low":0.36334,"close":0.36335,"volume":425.2799987792969},{"timestamp":1742375100000,"open":0.36334,"high":0.36336,"low":0.36331,"close":0.36335,"volume":332.75},{"timestamp":1742375160000,"open":0.36336,"high":0.36337,"low":0.36333,"close":0.36333,"volume":245.44000244140625},{"timestamp":1742375220000,"open":0.36334,"high":0.36348,"low":0.36334,"close":0.36346,"volume":228.92999267578125},{"timestamp":1742375280000,"open":0.36349,"high":0.36353,"low":0.36346,"close":0.36351,"volume":557},{"timestamp":1742375340000,"open":0.36352,"high":0.36354,"low":0.36351,"close":0.36353,"volume":130.8000030517578},{"timestamp":1742375400000,"open":0.36353,"high":0.36353,"low":0.36347,"close":0.36347,"volume":130.8000030517578},{"timestamp":1742375460000,"open":0.36348,"high":0.36348,"low":0.36337,"close":0.36342,"volume":262.1499938964844},{"timestamp":1742375520000,"open":0.36343,"high":0.36347,"low":0.36338,"close":0.36346,"volume":401.2099914550781},{"timestamp":1742375580000,"open":0.36342,"high":0.36343,"low":0.36334,"close":0.36335,"volume":617.489990234375},{"timestamp":1742375640000,"open":0.36336,"high":0.36336,"low":0.36329,"close":0.36329,"volume":440.8900146484375},{"timestamp":1742375700000,"open":0.36328,"high":0.36338,"low":0.36328,"close":0.36338,"volume":400.9100036621094},{"timestamp":1742375760000,"open":0.36338,"high":0.36343,"low":0.36331,"close":0.36337,"volume":644.72998046875},{"timestamp":1742375820000,"open":0.36337,"high":0.36345,"low":0.36335,"close":0.36345,"volume":1331.300048828125},{"timestamp":1742375880000,"open":0.36345,"high":0.36345,"low":0.36334,"close":0.36342,"volume":1607.0999755859375},{"timestamp":1742375940000,"open":0.36342,"high":0.36342,"low":0.36336,"close":0.36338,"volume":322.94000244140625},{"timestamp":1742376000000,"open":0.36337,"high":0.36337,"low":0.36325,"close":0.36337,"volume":588.2999877929688},{"timestamp":1742376060000,"open":0.3634,"high":0.36348,"low":0.36337,"close":0.36348,"volume":433.2300109863281},{"timestamp":1742376120000,"open":0.36348,"high":0.36353,"low":0.36345,"close":0.36345,"volume":223.42999267578125},{"timestamp":1742376180000,"open":0.36346,"high":0.36363,"low":0.36346,"close":0.36362,"volume":810.9000244140625},{"timestamp":1742376240000,"open":0.36361,"high":0.36364,"low":0.36358,"close":0.36359,"volume":463.239990234375},{"timestamp":1742376300000,"open":0.3636,"high":0.36363,"low":0.36351,"close":0.36351,"volume":355.6000061035156},{"timestamp":1742376360000,"open":0.3635,"high":0.36362,"low":0.3635,"close":0.36359,"volume":397.8599853515625},{"timestamp":1742376420000,"open":0.36358,"high":0.36358,"low":0.36351,"close":0.36354,"volume":196.1999969482422},{"timestamp":1742376480000,"open":0.36353,"high":0.36361,"low":0.36353,"close":0.36356,"volume":234.36000061035156},{"timestamp":1742376540000,"open":0.36355,"high":0.36363,"low":0.36355,"close":0.36356,"volume":218},{"timestamp":1742376600000,"open":0.36355,"high":0.36368,"low":0.36353,"close":0.36368,"volume":310.6400146484375},{"timestamp":1742376660000,"open":0.36367,"high":0.36372,"low":0.36367,"close":0.36372,"volume":221.2899932861328},{"timestamp":1742376720000,"open":0.36373,"high":0.36392,"low":0.36373,"close":0.3639,"volume":570.1799926757812},{"timestamp":1742376780000,"open":0.36391,"high":0.36391,"low":0.36361,"close":0.36365,"volume":1153.8199462890625},{"timestamp":1742376840000,"open":0.36365,"high":0.36365,"low":0.36358,"close":0.3636,"volume":265.3500061035156},{"timestamp":1742376900000,"open":0.3636,"high":0.36362,"low":0.36342,"close":0.36349,"volume":337.7099914550781},{"timestamp":1742376960000,"open":0.3635,"high":0.3636,"low":0.3635,"close":0.3636,"volume":217.80999755859375},{"timestamp":1742377020000,"open":0.36362,"high":0.36364,"low":0.36344,"close":0.36349,"volume":511.8299865722656},{"timestamp":1742377080000,"open":0.36347,"high":0.36347,"low":0.36335,"close":0.3634,"volume":566.280029296875},{"timestamp":1742377140000,"open":0.36339,"high":0.36346,"low":0.36329,"close":0.36335,"volume":359.3699951171875},{"timestamp":1742377200000,"open":0.36334,"high":0.36337,"low":0.36328,"close":0.36331,"volume":294.0299987792969},{"timestamp":1742377260000,"open":0.36332,"high":0.36332,"low":0.36318,"close":0.36321,"volume":294.0299987792969},{"timestamp":1742377320000,"open":0.3632,"high":0.36326,"low":0.36319,"close":0.36323,"volume":326.70001220703125},{"timestamp":1742377380000,"open":0.36323,"high":0.36323,"low":0.36313,"close":0.36316,"volume":287.44000244140625},{"timestamp":1742377440000,"open":0.36314,"high":0.36314,"low":0.36307,"close":0.36309,"volume":141.6999969482422},{"timestamp":1742377500000,"open":0.3631,"high":0.36311,"low":0.36303,"close":0.36304,"volume":250.6999969482422},{"timestamp":1742377560000,"open":0.36305,"high":0.3631,"low":0.36305,"close":0.36309,"volume":141.6999969482422},{"timestamp":1742377620000,"open":0.36308,"high":0.36321,"low":0.36308,"close":0.36319,"volume":305.20001220703125},{"timestamp":1742377680000,"open":0.36321,"high":0.36324,"low":0.36317,"close":0.36319,"volume":207.10000610351562},{"timestamp":1742377740000,"open":0.36318,"high":0.36328,"low":0.36318,"close":0.36328,"volume":239.8000030517578},{"timestamp":1742377800000,"open":0.36328,"high":0.36337,"low":0.36328,"close":0.36337,"volume":257.9800109863281},{"timestamp":1742377860000,"open":0.36336,"high":0.36356,"low":0.36334,"close":0.36344,"volume":609.9099731445312},{"timestamp":1742377920000,"open":0.36343,"high":0.36357,"low":0.36341,"close":0.36355,"volume":283.0899963378906},{"timestamp":1742377980000,"open":0.36355,"high":0.36356,"low":0.36347,"close":0.3635,"volume":454.6300048828125},{"timestamp":1742378040000,"open":0.36351,"high":0.36351,"low":0.3634,"close":0.3634,"volume":508.3800048828125},{"timestamp":1742378100000,"open":0.36339,"high":0.36344,"low":0.3633,"close":0.36336,"volume":952.9500122070312},{"timestamp":1742378160000,"open":0.36334,"high":0.36343,"low":0.36333,"close":0.36339,"volume":575.739990234375},{"timestamp":1742378220000,"open":0.36341,"high":0.36348,"low":0.36338,"close":0.36338,"volume":370.2699890136719},{"timestamp":1742378280000,"open":0.36338,"high":0.36344,"low":0.36331,"close":0.36343,"volume":670.239990234375},{"timestamp":1742378340000,"open":0.36342,"high":0.36342,"low":0.36306,"close":0.36309,"volume":1706.1099853515625},{"timestamp":1742378400000,"open":0.36314,"high":0.36317,"low":0.36284,"close":0.36308,"volume":1560.0799560546875},{"timestamp":1742378460000,"open":0.36305,"high":0.36307,"low":0.36298,"close":0.36305,"volume":725.219970703125},{"timestamp":1742378520000,"open":0.36303,"high":0.36318,"low":0.36299,"close":0.36317,"volume":492.1400146484375},{"timestamp":1742378580000,"open":0.3632,"high":0.36325,"low":0.36311,"close":0.36313,"volume":785.4299926757812},{"timestamp":1742378640000,"open":0.36313,"high":0.36313,"low":0.36283,"close":0.36284,"volume":741.9400024414062},{"timestamp":1742378700000,"open":0.36285,"high":0.36291,"low":0.36284,"close":0.36289,"volume":1205.6600341796875},{"timestamp":1742378760000,"open":0.3629,"high":0.363,"low":0.36286,"close":0.36297,"volume":436.79998779296875},{"timestamp":1742378820000,"open":0.36298,"high":0.36301,"low":0.36292,"close":0.36299,"volume":513.239990234375},{"timestamp":1742378880000,"open":0.36298,"high":0.363,"low":0.36293,"close":0.36294,"volume":349.44000244140625},{"timestamp":1742378940000,"open":0.36295,"high":0.363,"low":0.36293,"close":0.363,"volume":163.8000030517578},{"timestamp":1742379000000,"open":0.36299,"high":0.36306,"low":0.36296,"close":0.36306,"volume":420.260009765625},{"timestamp":1742379060000,"open":0.36305,"high":0.36305,"low":0.36296,"close":0.36297,"volume":300.2300109863281},{"timestamp":1742379120000,"open":0.36297,"high":0.36309,"low":0.36293,"close":0.36305,"volume":567.7100219726562},{"timestamp":1742379180000,"open":0.36306,"high":0.36306,"low":0.36299,"close":0.36301,"volume":262.0299987792969},{"timestamp":1742379240000,"open":0.363,"high":0.36303,"low":0.36295,"close":0.36297,"volume":376.7300109863281},{"timestamp":1742379300000,"open":0.36299,"high":0.36302,"low":0.36289,"close":0.3629,"volume":262.0799865722656},{"timestamp":1742379360000,"open":0.3629,"high":0.36291,"low":0.36285,"close":0.36287,"volume":185.63999938964844},{"timestamp":1742379420000,"open":0.36288,"high":0.36291,"low":0.36288,"close":0.36291,"volume":191.07000732421875},{"timestamp":1742379480000,"open":0.36291,"high":0.3631,"low":0.3629,"close":0.363,"volume":916.47998046875},{"timestamp":1742379540000,"open":0.36302,"high":0.36303,"low":0.36299,"close":0.363,"volume":332.79998779296875},{"timestamp":1742379600000,"open":0.36301,"high":0.36306,"low":0.36297,"close":0.36302,"volume":223.7100067138672},{"timestamp":1742379660000,"open":0.36303,"high":0.36318,"low":0.36299,"close":0.36318,"volume":218.1999969482422},{"timestamp":1742379720000,"open":0.36316,"high":0.36318,"low":0.36314,"close":0.36317,"volume":120.01000213623047},{"timestamp":1742379780000,"open":0.36318,"high":0.36319,"low":0.36295,"close":0.36305,"volume":381.8500061035156},{"timestamp":1742379840000,"open":0.36307,"high":0.36307,"low":0.36305,"close":0.36306,"volume":98.19000244140625},{"timestamp":1742379900000,"open":0.36305,"high":0.36305,"low":0.36297,"close":0.36299,"volume":316.3900146484375},{"timestamp":1742379960000,"open":0.363,"high":0.36308,"low":0.363,"close":0.36306,"volume":261.8399963378906},{"timestamp":1742380020000,"open":0.36307,"high":0.36307,"low":0.36296,"close":0.36297,"volume":272.75},{"timestamp":1742380080000,"open":0.36297,"high":0.36299,"low":0.36292,"close":0.36299,"volume":207.2899932861328},{"timestamp":1742380140000,"open":0.36297,"high":0.36306,"low":0.36297,"close":0.36306,"volume":447.30999755859375},{"timestamp":1742380200000,"open":0.36307,"high":0.36308,"low":0.36285,"close":0.3629,"volume":338.4200134277344},{"timestamp":1742380260000,"open":0.36289,"high":0.36291,"low":0.36284,"close":0.36285,"volume":240.24000549316406},{"timestamp":1742380320000,"open":0.36285,"high":0.36293,"low":0.36281,"close":0.3629,"volume":382.20001220703125},{"timestamp":1742380380000,"open":0.36292,"high":0.36299,"low":0.36286,"close":0.36296,"volume":349.44000244140625},{"timestamp":1742380440000,"open":0.36296,"high":0.36301,"low":0.36289,"close":0.36296,"volume":316.67999267578125},{"timestamp":1742380500000,"open":0.36294,"high":0.36294,"low":0.36285,"close":0.36286,"volume":174.72000122070312},{"timestamp":1742380560000,"open":0.36287,"high":0.36287,"low":0.36284,"close":0.36285,"volume":125.58000183105469},{"timestamp":1742380620000,"open":0.36285,"high":0.36285,"low":0.3628,"close":0.36281,"volume":144.67999267578125},{"timestamp":1742380680000,"open":0.36281,"high":0.3629,"low":0.36281,"close":0.36288,"volume":269.5400085449219},{"timestamp":1742380740000,"open":0.36287,"high":0.3629,"low":0.36283,"close":0.36288,"volume":259.9800109863281},{"timestamp":1742380800000,"open":0.36289,"high":0.36289,"low":0.36282,"close":0.36285,"volume":321.3800048828125},{"timestamp":1742380860000,"open":0.36284,"high":0.36288,"low":0.36283,"close":0.36287,"volume":219.75999450683594},{"timestamp":1742380920000,"open":0.36289,"high":0.36292,"low":0.36288,"close":0.36289,"volume":218.39999389648438},{"timestamp":1742380980000,"open":0.36289,"high":0.36293,"low":0.36288,"close":0.36292,"volume":163.8000030517578},{"timestamp":1742381040000,"open":0.36291,"high":0.36299,"low":0.36286,"close":0.36293,"volume":408.6700134277344},{"timestamp":1742381100000,"open":0.36298,"high":0.36303,"low":0.36292,"close":0.36296,"volume":504.5},{"timestamp":1742381160000,"open":0.36295,"high":0.36299,"low":0.36294,"close":0.36294,"volume":503.3399963378906},{"timestamp":1742381220000,"open":0.36295,"high":0.36319,"low":0.36295,"close":0.36319,"volume":392.8999938964844},{"timestamp":1742381280000,"open":0.36319,"high":0.36322,"low":0.36314,"close":0.36321,"volume":359.30999755859375},{"timestamp":1742381340000,"open":0.36319,"high":0.36322,"low":0.36313,"close":0.36313,"volume":713.7100219726562},{"timestamp":1742381400000,"open":0.36312,"high":0.36318,"low":0.36309,"close":0.3631,"volume":450.0199890136719},{"timestamp":1742381460000,"open":0.36311,"high":0.36312,"low":0.36297,"close":0.36298,"volume":628.6300048828125},{"timestamp":1742381520000,"open":0.36292,"high":0.36302,"low":0.36292,"close":0.36295,"volume":261.8399963378906},{"timestamp":1742381580000,"open":0.36295,"high":0.36301,"low":0.36293,"close":0.36295,"volume":152.74000549316406},{"timestamp":1742381640000,"open":0.36296,"high":0.36304,"low":0.36293,"close":0.36293,"volume":346.3699951171875},{"timestamp":1742381700000,"open":0.36288,"high":0.36291,"low":0.36283,"close":0.36286,"volume":672.3099975585938},{"timestamp":1742381760000,"open":0.36287,"high":0.36291,"low":0.36275,"close":0.36275,"volume":350.4800109863281},{"timestamp":1742381820000,"open":0.36282,"high":0.36282,"low":0.3628,"close":0.36281,"volume":276.82000732421875},{"timestamp":1742381880000,"open":0.3628,"high":0.36281,"low":0.36274,"close":0.36274,"volume":201.8300018310547},{"timestamp":1742381940000,"open":0.36276,"high":0.36277,"low":0.36275,"close":0.36277,"volume":208.6300048828125},{"timestamp":1742382000000,"open":0.36277,"high":0.36277,"low":0.36274,"close":0.36274,"volume":180},{"timestamp":1742382060000,"open":0.36274,"high":0.36277,"low":0.36274,"close":0.36277,"volume":392.7099914550781},{"timestamp":1742382120000,"open":0.36276,"high":0.36278,"low":0.36266,"close":0.36268,"volume":387.29998779296875},{"timestamp":1742382180000,"open":0.36267,"high":0.3628,"low":0.36267,"close":0.36277,"volume":240.5800018310547},{"timestamp":1742382240000,"open":0.36278,"high":0.3628,"low":0.36276,"close":0.3628,"volume":426.6099853515625},{"timestamp":1742382300000,"open":0.36279,"high":0.36285,"low":0.36277,"close":0.36285,"volume":297.8599853515625},{"timestamp":1742382360000,"open":0.36285,"high":0.36288,"low":0.36273,"close":0.36279,"volume":338.3299865722656},{"timestamp":1742382420000,"open":0.3628,"high":0.3628,"low":0.36274,"close":0.36279,"volume":343.739990234375},{"timestamp":1742382480000,"open":0.36278,"high":0.36279,"low":0.36269,"close":0.36269,"volume":394.8699951171875},{"timestamp":1742382540000,"open":0.36268,"high":0.36278,"low":0.36267,"close":0.36277,"volume":317.6600036621094},{"timestamp":1742382600000,"open":0.36277,"high":0.36299,"low":0.36276,"close":0.36294,"volume":816.8900146484375},{"timestamp":1742382660000,"open":0.36295,"high":0.36307,"low":0.36295,"close":0.36303,"volume":439.1199951171875},{"timestamp":1742382720000,"open":0.36304,"high":0.36307,"low":0.36303,"close":0.36307,"volume":310.9200134277344},{"timestamp":1742382780000,"open":0.36308,"high":0.36309,"low":0.36302,"close":0.36306,"volume":626.5700073242188},{"timestamp":1742382840000,"open":0.36307,"high":0.36315,"low":0.36304,"close":0.36315,"volume":727.2899780273438},{"timestamp":1742382900000,"open":0.36315,"high":0.36323,"low":0.36313,"close":0.36314,"volume":568.4199829101562},{"timestamp":1742382960000,"open":0.36314,"high":0.36315,"low":0.3631,"close":0.36311,"volume":490.07000732421875},{"timestamp":1742383020000,"open":0.36309,"high":0.36321,"low":0.36309,"close":0.3632,"volume":601.1400146484375},{"timestamp":1742383080000,"open":0.36318,"high":0.36325,"low":0.36318,"close":0.36323,"volume":234.5399932861328},{"timestamp":1742383140000,"open":0.36322,"high":0.36322,"low":0.36311,"close":0.36311,"volume":327.2300109863281},{"timestamp":1742383200000,"open":0.3631,"high":0.36315,"low":0.36308,"close":0.36313,"volume":337.42999267578125},{"timestamp":1742383260000,"open":0.36313,"high":0.36324,"low":0.36313,"close":0.3632,"volume":330.6300048828125},{"timestamp":1742383320000,"open":0.36321,"high":0.36331,"low":0.3632,"close":0.36326,"volume":261.8399963378906},{"timestamp":1742383380000,"open":0.36327,"high":0.36333,"low":0.36322,"close":0.36332,"volume":566.1199951171875},{"timestamp":1742383440000,"open":0.36331,"high":0.36335,"low":0.36326,"close":0.36327,"volume":207.10000610351562},{"timestamp":1742383500000,"open":0.36328,"high":0.36336,"low":0.36327,"close":0.36335,"volume":228.89999389648438},{"timestamp":1742383560000,"open":0.36335,"high":0.36339,"low":0.36333,"close":0.36335,"volume":461.05999755859375},{"timestamp":1742383620000,"open":0.36336,"high":0.36339,"low":0.36336,"close":0.36338,"volume":98.0999984741211},{"timestamp":1742383680000,"open":0.36337,"high":0.36342,"low":0.36336,"close":0.36336,"volume":185.3000030517578},{"timestamp":1742383740000,"open":0.36335,"high":0.36336,"low":0.36331,"close":0.36331,"volume":152.60000610351562},{"timestamp":1742383800000,"open":0.3633,"high":0.3633,"low":0.36315,"close":0.3632,"volume":317.19000244140625},{"timestamp":1742383860000,"open":0.3632,"high":0.36322,"low":0.36319,"close":0.36319,"volume":256.1499938964844},{"timestamp":1742383920000,"open":0.36322,"high":0.36352,"low":0.36322,"close":0.36351,"volume":710.9000244140625},{"timestamp":1742383980000,"open":0.36351,"high":0.36357,"low":0.3635,"close":0.36357,"volume":245.00999450683594},{"timestamp":1742384040000,"open":0.36358,"high":0.36363,"low":0.36353,"close":0.36361,"volume":637.8300170898438},{"timestamp":1742384100000,"open":0.36359,"high":0.36368,"low":0.36358,"close":0.36368,"volume":550.5900268554688},{"timestamp":1742384160000,"open":0.36364,"high":0.36365,"low":0.36356,"close":0.36363,"volume":544.1400146484375},{"timestamp":1742384220000,"open":0.36363,"high":0.36377,"low":0.3636,"close":0.36362,"volume":716.780029296875},{"timestamp":1742384280000,"open":0.36358,"high":0.36365,"low":0.36354,"close":0.36363,"volume":529.1599731445312},{"timestamp":1742384340000,"open":0.36363,"high":0.36363,"low":0.36355,"close":0.36355,"volume":609.2000122070312},{"timestamp":1742384400000,"open":0.36356,"high":0.3637,"low":0.36356,"close":0.36368,"volume":407.3699951171875},{"timestamp":1742384460000,"open":0.36368,"high":0.36372,"low":0.36365,"close":0.36366,"volume":212.1699981689453},{"timestamp":1742384520000,"open":0.3636,"high":0.3638,"low":0.3636,"close":0.3638,"volume":462.44000244140625},{"timestamp":1742384580000,"open":0.36382,"high":0.36388,"low":0.36372,"close":0.36388,"volume":726.8400268554688},{"timestamp":1742384640000,"open":0.36388,"high":0.3639,"low":0.3637,"close":0.36379,"volume":674.3900146484375},{"timestamp":1742384700000,"open":0.36377,"high":0.36383,"low":0.36373,"close":0.36377,"volume":614.4000244140625},{"timestamp":1742384760000,"open":0.36384,"high":0.36385,"low":0.36379,"close":0.36379,"volume":499.989990234375},{"timestamp":1742384820000,"open":0.3638,"high":0.36383,"low":0.36378,"close":0.36378,"volume":361.0199890136719},{"timestamp":1742384880000,"open":0.36378,"high":0.36379,"low":0.36378,"close":0.36378,"volume":43.47999954223633},{"timestamp":1742384940000,"open":0.36379,"high":0.36392,"low":0.36379,"close":0.36392,"volume":271.75},{"timestamp":1742385000000,"open":0.36391,"high":0.36392,"low":0.36386,"close":0.36386,"volume":353.5299987792969},{"timestamp":1742385060000,"open":0.36385,"high":0.36386,"low":0.36381,"close":0.36385,"volume":510},{"timestamp":1742385120000,"open":0.36385,"high":0.36398,"low":0.36384,"close":0.36397,"volume":592.5999755859375},{"timestamp":1742385180000,"open":0.36397,"high":0.36397,"low":0.36389,"close":0.36389,"volume":450.4700012207031},{"timestamp":1742385240000,"open":0.3639,"high":0.36405,"low":0.3639,"close":0.36404,"volume":667.6300048828125},{"timestamp":1742385300000,"open":0.36404,"high":0.36408,"low":0.36396,"close":0.36406,"volume":550.530029296875},{"timestamp":1742385360000,"open":0.36406,"high":0.36409,"low":0.3639,"close":0.36402,"volume":2233.110107421875},{"timestamp":1742385420000,"open":0.36402,"high":0.36406,"low":0.36394,"close":0.36403,"volume":1164.25},{"timestamp":1742385480000,"open":0.36404,"high":0.36404,"low":0.3638,"close":0.3638,"volume":1282.3800048828125},{"timestamp":1742385540000,"open":0.36381,"high":0.36381,"low":0.36372,"close":0.36377,"volume":535.8400268554688},{"timestamp":1742385600000,"open":0.36378,"high":0.36381,"low":0.3637,"close":0.36372,"volume":911.1099853515625},{"timestamp":1742385660000,"open":0.36371,"high":0.364,"low":0.3637,"close":0.364,"volume":1396.9000244140625},{"timestamp":1742385720000,"open":0.36399,"high":0.36399,"low":0.36389,"close":0.36395,"volume":498.29998779296875},{"timestamp":1742385780000,"open":0.36394,"high":0.36396,"low":0.36391,"close":0.36395,"volume":325.45001220703125},{"timestamp":1742385840000,"open":0.36394,"high":0.36399,"low":0.36392,"close":0.36395,"volume":460.6700134277344},{"timestamp":1742385900000,"open":0.36394,"high":0.36397,"low":0.36388,"close":0.36396,"volume":609.510009765625},{"timestamp":1742385960000,"open":0.36397,"high":0.36401,"low":0.36368,"close":0.36373,"volume":902.5},{"timestamp":1742386020000,"open":0.3637,"high":0.36388,"low":0.36369,"close":0.36387,"volume":544.989990234375},{"timestamp":1742386080000,"open":0.36385,"high":0.36389,"low":0.36369,"close":0.36372,"volume":639.280029296875},{"timestamp":1742386140000,"open":0.36371,"high":0.36383,"low":0.36366,"close":0.36381,"volume":727.97998046875},{"timestamp":1742386200000,"open":0.36379,"high":0.36381,"low":0.36372,"close":0.36373,"volume":669.6199951171875},{"timestamp":1742386260000,"open":0.36372,"high":0.36379,"low":0.36368,"close":0.36372,"volume":518.3099975585938},{"timestamp":1742386320000,"open":0.36371,"high":0.3638,"low":0.36366,"close":0.36378,"volume":729.6500244140625},{"timestamp":1742386380000,"open":0.36379,"high":0.36379,"low":0.36365,"close":0.36366,"volume":574.7999877929688},{"timestamp":1742386440000,"open":0.36365,"high":0.3637,"low":0.36361,"close":0.36363,"volume":489.0899963378906},{"timestamp":1742386500000,"open":0.36363,"high":0.3637,"low":0.36358,"close":0.36366,"volume":464.8999938964844},{"timestamp":1742386560000,"open":0.36365,"high":0.36365,"low":0.36356,"close":0.36357,"volume":514.760009765625},{"timestamp":1742386620000,"open":0.36355,"high":0.36355,"low":0.36345,"close":0.36348,"volume":221.72999572753906},{"timestamp":1742386680000,"open":0.36345,"high":0.3635,"low":0.36337,"close":0.36348,"volume":725.3300170898438},{"timestamp":1742386740000,"open":0.36351,"high":0.36352,"low":0.36346,"close":0.36349,"volume":308.8999938964844},{"timestamp":1742386800000,"open":0.3635,"high":0.36363,"low":0.36343,"close":0.36361,"volume":330.5199890136719},{"timestamp":1742386860000,"open":0.3636,"high":0.3636,"low":0.3635,"close":0.36353,"volume":463.20001220703125},{"timestamp":1742386920000,"open":0.36353,"high":0.36357,"low":0.36351,"close":0.36357,"volume":276.8299865722656},{"timestamp":1742386980000,"open":0.36356,"high":0.36369,"low":0.36355,"close":0.36364,"volume":333.4800109863281},{"timestamp":1742387040000,"open":0.36365,"high":0.36365,"low":0.36358,"close":0.36358,"volume":289.8500061035156},{"timestamp":1742387100000,"open":0.36357,"high":0.36357,"low":0.36347,"close":0.36347,"volume":233.42999267578125},{"timestamp":1742387160000,"open":0.36348,"high":0.36359,"low":0.36347,"close":0.36355,"volume":864.3200073242188},{"timestamp":1742387220000,"open":0.36357,"high":0.36365,"low":0.36356,"close":0.36363,"volume":586.6900024414062},{"timestamp":1742387280000,"open":0.36362,"high":0.36363,"low":0.36342,"close":0.36344,"volume":676.5},{"timestamp":1742387340000,"open":0.36342,"high":0.36344,"low":0.36327,"close":0.36327,"volume":479.19000244140625},{"timestamp":1742387400000,"open":0.36329,"high":0.36329,"low":0.36324,"close":0.36324,"volume":548.3400268554688},{"timestamp":1742387460000,"open":0.36323,"high":0.3633,"low":0.36317,"close":0.36319,"volume":320.6600036621094},{"timestamp":1742387520000,"open":0.36317,"high":0.36318,"low":0.3631,"close":0.36312,"volume":234.22999572753906},{"timestamp":1742387580000,"open":0.36312,"high":0.36319,"low":0.36308,"close":0.36319,"volume":359.6700134277344},{"timestamp":1742387640000,"open":0.36317,"high":0.3633,"low":0.36308,"close":0.3633,"volume":572.2999877929688},{"timestamp":1742387700000,"open":0.36331,"high":0.3634,"low":0.3633,"close":0.36334,"volume":536.3699951171875},{"timestamp":1742387760000,"open":0.36333,"high":0.36342,"low":0.36333,"close":0.36342,"volume":295.3999938964844},{"timestamp":1742387820000,"open":0.3634,"high":0.36354,"low":0.3634,"close":0.36352,"volume":419.260009765625},{"timestamp":1742387880000,"open":0.36353,"high":0.36356,"low":0.36351,"close":0.36351,"volume":239.5800018310547},{"timestamp":1742387940000,"open":0.3635,"high":0.36354,"low":0.36344,"close":0.3635,"volume":213.72999572753906},{"timestamp":1742388000000,"open":0.36351,"high":0.36368,"low":0.36347,"close":0.36368,"volume":324.6000061035156},{"timestamp":1742388060000,"open":0.36369,"high":0.3637,"low":0.36361,"close":0.36369,"volume":465.510009765625},{"timestamp":1742388120000,"open":0.36369,"high":0.3638,"low":0.36367,"close":0.36378,"volume":522.3699951171875},{"timestamp":1742388180000,"open":0.36379,"high":0.36379,"low":0.36372,"close":0.36376,"volume":315.45001220703125},{"timestamp":1742388240000,"open":0.36376,"high":0.36384,"low":0.36373,"close":0.36384,"volume":393.69000244140625},{"timestamp":1742388300000,"open":0.36385,"high":0.3639,"low":0.36384,"close":0.36389,"volume":472.5199890136719},{"timestamp":1742388360000,"open":0.36389,"high":0.36389,"low":0.36383,"close":0.36386,"volume":317.5299987792969},{"timestamp":1742388420000,"open":0.36385,"high":0.36386,"low":0.36376,"close":0.36382,"volume":521.52001953125},{"timestamp":1742388480000,"open":0.36383,"high":0.36385,"low":0.36381,"close":0.36384,"volume":397.0400085449219},{"timestamp":1742388540000,"open":0.36385,"high":0.36396,"low":0.36382,"close":0.36383,"volume":626.239990234375},{"timestamp":1742388600000,"open":0.36382,"high":0.3639,"low":0.36379,"close":0.36386,"volume":795.6199951171875},{"timestamp":1742388660000,"open":0.36388,"high":0.36392,"low":0.36376,"close":0.36376,"volume":395.07000732421875},{"timestamp":1742388720000,"open":0.36375,"high":0.36378,"low":0.3637,"close":0.3637,"volume":197.33999633789062},{"timestamp":1742388780000,"open":0.36372,"high":0.36381,"low":0.36369,"close":0.36369,"volume":283.1400146484375},{"timestamp":1742388840000,"open":0.36368,"high":0.36376,"low":0.36367,"close":0.36374,"volume":315.80999755859375},{"timestamp":1742388900000,"open":0.36373,"high":0.36373,"low":0.36348,"close":0.36349,"volume":688.719970703125},{"timestamp":1742388960000,"open":0.36351,"high":0.36351,"low":0.36339,"close":0.3634,"volume":427.82000732421875},{"timestamp":1742389020000,"open":0.3634,"high":0.36341,"low":0.36325,"close":0.36328,"volume":506.8500061035156},{"timestamp":1742389080000,"open":0.3633,"high":0.36353,"low":0.3633,"close":0.36353,"volume":704.1300048828125},{"timestamp":1742389140000,"open":0.36354,"high":0.36359,"low":0.36347,"close":0.36358,"volume":704.1900024414062},{"timestamp":1742389200000,"open":0.36358,"high":0.36358,"low":0.36345,"close":0.36346,"volume":503.5},{"timestamp":1742389260000,"open":0.36347,"high":0.36356,"low":0.36347,"close":0.36355,"volume":384.7699890136719},{"timestamp":1742389320000,"open":0.36355,"high":0.36358,"low":0.36352,"close":0.36358,"volume":187.4199981689453},{"timestamp":1742389380000,"open":0.36358,"high":0.36361,"low":0.36345,"close":0.36347,"volume":420.5799865722656},{"timestamp":1742389440000,"open":0.36347,"high":0.3635,"low":0.36343,"close":0.36343,"volume":336.2099914550781},{"timestamp":1742389500000,"open":0.36344,"high":0.36358,"low":0.36342,"close":0.36354,"volume":669.72998046875},{"timestamp":1742389560000,"open":0.36353,"high":0.36353,"low":0.36344,"close":0.36345,"volume":347.6199951171875},{"timestamp":1742389620000,"open":0.36344,"high":0.36346,"low":0.36342,"close":0.36344,"volume":261.6000061035156},{"timestamp":1742389680000,"open":0.36345,"high":0.36345,"low":0.36333,"close":0.36333,"volume":544.530029296875},{"timestamp":1742389740000,"open":0.3633,"high":0.3634,"low":0.36328,"close":0.36337,"volume":592.3699951171875},{"timestamp":1742389800000,"open":0.36338,"high":0.36357,"low":0.36338,"close":0.36356,"volume":609.5499877929688},{"timestamp":1742389860000,"open":0.36356,"high":0.36362,"low":0.36355,"close":0.36355,"volume":547.1099853515625},{"timestamp":1742389920000,"open":0.36356,"high":0.36357,"low":0.3635,"close":0.3635,"volume":758.219970703125},{"timestamp":1742389980000,"open":0.36352,"high":0.36353,"low":0.36344,"close":0.36348,"volume":352.7699890136719},{"timestamp":1742390040000,"open":0.36347,"high":0.36353,"low":0.36347,"close":0.36353,"volume":484.6199951171875},{"timestamp":1742390100000,"open":0.36353,"high":0.36362,"low":0.36346,"close":0.36362,"volume":456.6000061035156},{"timestamp":1742390160000,"open":0.36361,"high":0.36362,"low":0.36357,"close":0.3636,"volume":393.760009765625},{"timestamp":1742390220000,"open":0.36361,"high":0.36362,"low":0.36353,"close":0.36353,"volume":333.6700134277344},{"timestamp":1742390280000,"open":0.36357,"high":0.36365,"low":0.36357,"close":0.36362,"volume":452.82000732421875},{"timestamp":1742390340000,"open":0.36363,"high":0.36363,"low":0.36359,"close":0.36359,"volume":205.7100067138672},{"timestamp":1742390400000,"open":0.36361,"high":0.36361,"low":0.3635,"close":0.3635,"volume":188.00999450683594},{"timestamp":1742390460000,"open":0.36349,"high":0.36358,"low":0.36342,"close":0.36355,"volume":581.7999877929688},{"timestamp":1742390520000,"open":0.36354,"high":0.36358,"low":0.36353,"close":0.36356,"volume":541.5399780273438},{"timestamp":1742390580000,"open":0.36356,"high":0.36374,"low":0.36355,"close":0.36372,"volume":414.70001220703125},{"timestamp":1742390640000,"open":0.36373,"high":0.36375,"low":0.3637,"close":0.36374,"volume":338.8999938964844},{"timestamp":1742390700000,"open":0.36373,"high":0.36384,"low":0.36373,"close":0.36376,"volume":349.8500061035156},{"timestamp":1742390760000,"open":0.36375,"high":0.36378,"low":0.36371,"close":0.36371,"volume":571.0900268554688},{"timestamp":1742390820000,"open":0.3637,"high":0.36374,"low":0.36367,"close":0.36368,"volume":417.94000244140625},{"timestamp":1742390880000,"open":0.36366,"high":0.36367,"low":0.36361,"close":0.36362,"volume":472.79998779296875},{"timestamp":1742390940000,"open":0.3636,"high":0.3636,"low":0.3635,"close":0.3635,"volume":962.5499877929688},{"timestamp":1742391000000,"open":0.36348,"high":0.36353,"low":0.36342,"close":0.36344,"volume":818.1199951171875},{"timestamp":1742391060000,"open":0.36344,"high":0.36352,"low":0.36337,"close":0.36349,"volume":972.9099731445312},{"timestamp":1742391120000,"open":0.3635,"high":0.36352,"low":0.36346,"close":0.36348,"volume":354.0799865722656},{"timestamp":1742391180000,"open":0.36343,"high":0.36353,"low":0.36342,"close":0.36347,"volume":1056.8499755859375},{"timestamp":1742391240000,"open":0.36348,"high":0.36354,"low":0.36345,"close":0.36354,"volume":513.5},{"timestamp":1742391300000,"open":0.36354,"high":0.36354,"low":0.36315,"close":0.36318,"volume":871.5900268554688},{"timestamp":1742391360000,"open":0.36318,"high":0.36326,"low":0.36308,"close":0.36313,"volume":538.469970703125},{"timestamp":1742391420000,"open":0.36315,"high":0.36317,"low":0.36312,"close":0.36313,"volume":422.45001220703125},{"timestamp":1742391480000,"open":0.36313,"high":0.36315,"low":0.36307,"close":0.36307,"volume":323.17999267578125},{"timestamp":1742391540000,"open":0.36308,"high":0.36317,"low":0.36304,"close":0.36316,"volume":461.6099853515625},{"timestamp":1742391600000,"open":0.36317,"high":0.36327,"low":0.36315,"close":0.36325,"volume":446.4599914550781},{"timestamp":1742391660000,"open":0.36326,"high":0.36334,"low":0.36317,"close":0.36322,"volume":1051.2099609375},{"timestamp":1742391720000,"open":0.36322,"high":0.36327,"low":0.36321,"close":0.36326,"volume":413.82000732421875},{"timestamp":1742391780000,"open":0.36324,"high":0.36331,"low":0.36322,"close":0.36331,"volume":483.1400146484375},{"timestamp":1742391840000,"open":0.36331,"high":0.36331,"low":0.36325,"close":0.36331,"volume":360.6499938964844},{"timestamp":1742391900000,"open":0.36332,"high":0.3634,"low":0.3633,"close":0.36331,"volume":559.6500244140625},{"timestamp":1742391960000,"open":0.36327,"high":0.36327,"low":0.36305,"close":0.36305,"volume":578.3499755859375},{"timestamp":1742392020000,"open":0.36306,"high":0.36309,"low":0.36293,"close":0.36293,"volume":553.3800048828125},{"timestamp":1742392080000,"open":0.36292,"high":0.36296,"low":0.36288,"close":0.36296,"volume":653.5},{"timestamp":1742392140000,"open":0.36296,"high":0.36309,"low":0.36296,"close":0.36302,"volume":638.1900024414062},{"timestamp":1742392200000,"open":0.36303,"high":0.36307,"low":0.36297,"close":0.36299,"volume":229.16000366210938},{"timestamp":1742392260000,"open":0.363,"high":0.363,"low":0.36292,"close":0.36294,"volume":218.3800048828125},{"timestamp":1742392320000,"open":0.36294,"high":0.36294,"low":0.36286,"close":0.36291,"volume":399.1700134277344},{"timestamp":1742392380000,"open":0.3629,"high":0.36293,"low":0.36285,"close":0.36286,"volume":449.5899963378906},{"timestamp":1742392440000,"open":0.36287,"high":0.36291,"low":0.36284,"close":0.36286,"volume":492.6400146484375},{"timestamp":1742392500000,"open":0.36286,"high":0.36296,"low":0.36283,"close":0.36295,"volume":638.6400146484375},{"timestamp":1742392560000,"open":0.36296,"high":0.36303,"low":0.36286,"close":0.36296,"volume":873.4000244140625},{"timestamp":1742392620000,"open":0.36296,"high":0.36307,"low":0.36296,"close":0.36301,"volume":494.94000244140625},{"timestamp":1742392680000,"open":0.363,"high":0.36303,"low":0.36294,"close":0.36298,"volume":409.1099853515625},{"timestamp":1742392740000,"open":0.36297,"high":0.36297,"low":0.36288,"close":0.36294,"volume":462.8399963378906},{"timestamp":1742392800000,"open":0.36293,"high":0.36304,"low":0.36278,"close":0.3628,"volume":784.5499877929688},{"timestamp":1742392860000,"open":0.36278,"high":0.36286,"low":0.36278,"close":0.36281,"volume":533.8200073242188},{"timestamp":1742392920000,"open":0.36281,"high":0.36289,"low":0.36274,"close":0.36275,"volume":447.30999755859375},{"timestamp":1742392980000,"open":0.36276,"high":0.36296,"low":0.36275,"close":0.36295,"volume":939.8699951171875},{"timestamp":1742393040000,"open":0.36294,"high":0.36307,"low":0.36292,"close":0.36304,"volume":418.3399963378906},{"timestamp":1742393100000,"open":0.36303,"high":0.36306,"low":0.36297,"close":0.36301,"volume":288.8500061035156},{"timestamp":1742393160000,"open":0.363,"high":0.36304,"low":0.36298,"close":0.36303,"volume":324.29998779296875},{"timestamp":1742393220000,"open":0.36304,"high":0.36304,"low":0.36286,"close":0.36286,"volume":503.3500061035156},{"timestamp":1742393280000,"open":0.36285,"high":0.36295,"low":0.36282,"close":0.36288,"volume":813.3800048828125},{"timestamp":1742393340000,"open":0.36285,"high":0.36287,"low":0.36267,"close":0.36271,"volume":592.5399780273438},{"timestamp":1742393400000,"open":0.36266,"high":0.36291,"low":0.36263,"close":0.36283,"volume":550.2999877929688},{"timestamp":1742393460000,"open":0.3628,"high":0.36284,"low":0.36277,"close":0.36277,"volume":337.8999938964844},{"timestamp":1742393520000,"open":0.36278,"high":0.36287,"low":0.36267,"close":0.3627,"volume":436},{"timestamp":1742393580000,"open":0.3627,"high":0.36275,"low":0.36264,"close":0.36275,"volume":381.5},{"timestamp":1742393640000,"open":0.36274,"high":0.36292,"low":0.36269,"close":0.36285,"volume":468.70001220703125},{"timestamp":1742393700000,"open":0.36287,"high":0.36294,"low":0.36283,"close":0.36293,"volume":427.1099853515625},{"timestamp":1742393760000,"open":0.36295,"high":0.36295,"low":0.36285,"close":0.36294,"volume":415.45001220703125},{"timestamp":1742393820000,"open":0.36296,"high":0.36296,"low":0.36271,"close":0.36278,"volume":1130.8399658203125},{"timestamp":1742393880000,"open":0.36285,"high":0.36294,"low":0.36282,"close":0.36282,"volume":999.47998046875},{"timestamp":1742393940000,"open":0.36282,"high":0.36284,"low":0.36271,"close":0.36275,"volume":761.8599853515625},{"timestamp":1742394000000,"open":0.36276,"high":0.36277,"low":0.3627,"close":0.3627,"volume":395.0799865722656},{"timestamp":1742394060000,"open":0.36269,"high":0.3627,"low":0.3624,"close":0.36255,"volume":1177.780029296875},{"timestamp":1742394120000,"open":0.3626,"high":0.36262,"low":0.36251,"close":0.3626,"volume":468.6300048828125},{"timestamp":1742394180000,"open":0.36259,"high":0.36272,"low":0.36258,"close":0.36271,"volume":392.3999938964844},{"timestamp":1742394240000,"open":0.36272,"high":0.36281,"low":0.36266,"close":0.36277,"volume":359.70001220703125},{"timestamp":1742394300000,"open":0.36277,"high":0.36277,"low":0.36271,"close":0.36275,"volume":520.5399780273438},{"timestamp":1742394360000,"open":0.36272,"high":0.36286,"low":0.36271,"close":0.3628,"volume":425.1000061035156},{"timestamp":1742394420000,"open":0.3628,"high":0.3628,"low":0.36276,"close":0.36277,"volume":212.5500030517578},{"timestamp":1742394480000,"open":0.36279,"high":0.36279,"low":0.3627,"close":0.36276,"volume":534.030029296875},{"timestamp":1742394540000,"open":0.36275,"high":0.36282,"low":0.36275,"close":0.3628,"volume":906.02001953125},{"timestamp":1742394600000,"open":0.3628,"high":0.36284,"low":0.36276,"close":0.36281,"volume":482.95001220703125},{"timestamp":1742394660000,"open":0.36282,"high":0.36284,"low":0.36274,"close":0.36284,"volume":283.45001220703125},{"timestamp":1742394720000,"open":0.36286,"high":0.3629,"low":0.36282,"close":0.36288,"volume":361.6199951171875},{"timestamp":1742394780000,"open":0.36288,"high":0.36291,"low":0.36283,"close":0.36283,"volume":223.4600067138672},{"timestamp":1742394840000,"open":0.36284,"high":0.36287,"low":0.36283,"close":0.36285,"volume":225.4499969482422},{"timestamp":1742394900000,"open":0.36286,"high":0.36288,"low":0.36283,"close":0.36283,"volume":380.1199951171875},{"timestamp":1742394960000,"open":0.36284,"high":0.36286,"low":0.36282,"close":0.36286,"volume":457.80999755859375},{"timestamp":1742395020000,"open":0.36287,"high":0.36289,"low":0.36284,"close":0.36288,"volume":472.05999755859375},{"timestamp":1742395080000,"open":0.36289,"high":0.3629,"low":0.36283,"close":0.36285,"volume":185.3000030517578},{"timestamp":1742395140000,"open":0.36285,"high":0.36285,"low":0.36263,"close":0.36264,"volume":359.70001220703125},{"timestamp":1742395200000,"open":0.36263,"high":0.36269,"low":0.36263,"close":0.36264,"volume":372.54998779296875},{"timestamp":1742395260000,"open":0.36263,"high":0.36264,"low":0.36238,"close":0.36243,"volume":532.5499877929688},{"timestamp":1742395320000,"open":0.36244,"high":0.36253,"low":0.36242,"close":0.36251,"volume":262.9700012207031},{"timestamp":1742395380000,"open":0.36252,"high":0.36273,"low":0.36252,"close":0.36266,"volume":629.4000244140625},{"timestamp":1742395440000,"open":0.36269,"high":0.36273,"low":0.36261,"close":0.36266,"volume":584.3900146484375},{"timestamp":1742395500000,"open":0.36266,"high":0.36269,"low":0.36259,"close":0.36264,"volume":427.8299865722656},{"timestamp":1742395560000,"open":0.36263,"high":0.36265,"low":0.36253,"close":0.36254,"volume":389.7799987792969},{"timestamp":1742395620000,"open":0.36254,"high":0.36261,"low":0.36249,"close":0.36254,"volume":370.94000244140625},{"timestamp":1742395680000,"open":0.36255,"high":0.36259,"low":0.36249,"close":0.36254,"volume":458.2200012207031},{"timestamp":1742395740000,"open":0.36254,"high":0.36256,"low":0.36251,"close":0.36254,"volume":174.55999755859375},{"timestamp":1742395800000,"open":0.36256,"high":0.36256,"low":0.36248,"close":0.36249,"volume":190.9199981689453},{"timestamp":1742395860000,"open":0.36248,"high":0.36248,"low":0.36226,"close":0.36227,"volume":625.4099731445312},{"timestamp":1742395920000,"open":0.36226,"high":0.36226,"low":0.36205,"close":0.36206,"volume":1127.72998046875},{"timestamp":1742395980000,"open":0.36205,"high":0.36211,"low":0.36205,"close":0.36207,"volume":1009.77001953125},{"timestamp":1742396040000,"open":0.36208,"high":0.36235,"low":0.36208,"close":0.36231,"volume":872.1300048828125},{"timestamp":1742396100000,"open":0.36233,"high":0.36243,"low":0.36232,"close":0.36243,"volume":665.219970703125},{"timestamp":1742396160000,"open":0.36246,"high":0.36252,"low":0.36237,"close":0.36249,"volume":1075.3199462890625},{"timestamp":1742396220000,"open":0.36251,"high":0.36261,"low":0.3625,"close":0.36258,"volume":1022.6099853515625},{"timestamp":1742396280000,"open":0.36258,"high":0.36258,"low":0.36249,"close":0.36253,"volume":434.07000732421875},{"timestamp":1742396340000,"open":0.36252,"high":0.36252,"low":0.36235,"close":0.36239,"volume":889.7999877929688},{"timestamp":1742396400000,"open":0.36237,"high":0.36243,"low":0.36226,"close":0.36227,"volume":524.1599731445312},{"timestamp":1742396460000,"open":0.36227,"high":0.36227,"low":0.36206,"close":0.36209,"volume":410.8599853515625},{"timestamp":1742396520000,"open":0.36208,"high":0.36217,"low":0.36198,"close":0.36207,"volume":1272.8399658203125},{"timestamp":1742396580000,"open":0.36211,"high":0.36211,"low":0.36187,"close":0.36187,"volume":469.989990234375},{"timestamp":1742396640000,"open":0.36186,"high":0.36192,"low":0.36184,"close":0.36188,"volume":295.1099853515625},{"timestamp":1742396700000,"open":0.36186,"high":0.36186,"low":0.36174,"close":0.36174,"volume":338.8299865722656},{"timestamp":1742396760000,"open":0.36174,"high":0.36184,"low":0.36171,"close":0.36184,"volume":403.8599853515625},{"timestamp":1742396820000,"open":0.36183,"high":0.36191,"low":0.36183,"close":0.36189,"volume":325.7900085449219},{"timestamp":1742396880000,"open":0.36184,"high":0.36185,"low":0.3617,"close":0.36175,"volume":432.3299865722656},{"timestamp":1742396940000,"open":0.36176,"high":0.36183,"low":0.36174,"close":0.36175,"volume":500.2200012207031},{"timestamp":1742397000000,"open":0.36174,"high":0.36178,"low":0.36172,"close":0.36175,"volume":456.5400085449219},{"timestamp":1742397060000,"open":0.36178,"high":0.36188,"low":0.36177,"close":0.36187,"volume":614.239990234375},{"timestamp":1742397120000,"open":0.36188,"high":0.36188,"low":0.3617,"close":0.36172,"volume":1443.800048828125},{"timestamp":1742397180000,"open":0.3617,"high":0.36196,"low":0.36168,"close":0.36194,"volume":1521.6400146484375},{"timestamp":1742397240000,"open":0.36196,"high":0.36202,"low":0.36195,"close":0.362,"volume":349.44000244140625},{"timestamp":1742397300000,"open":0.36199,"high":0.36199,"low":0.36195,"close":0.36199,"volume":375.3699951171875},{"timestamp":1742397360000,"open":0.36202,"high":0.36214,"low":0.36202,"close":0.36203,"volume":493.3900146484375},{"timestamp":1742397420000,"open":0.36202,"high":0.36203,"low":0.36187,"close":0.36196,"volume":478.1199951171875},{"timestamp":1742397480000,"open":0.36195,"high":0.36199,"low":0.36182,"close":0.36182,"volume":907.510009765625},{"timestamp":1742397540000,"open":0.36181,"high":0.36215,"low":0.36181,"close":0.36207,"volume":697.219970703125},{"timestamp":1742397600000,"open":0.36207,"high":0.36223,"low":0.36204,"close":0.3622,"volume":1171.6700439453125},{"timestamp":1742397660000,"open":0.36221,"high":0.36229,"low":0.36216,"close":0.3622,"volume":1582.050048828125},{"timestamp":1742397720000,"open":0.36221,"high":0.36226,"low":0.36213,"close":0.36222,"volume":1652.300048828125},{"timestamp":1742397780000,"open":0.36225,"high":0.36227,"low":0.36222,"close":0.36222,"volume":1019.010009765625},{"timestamp":1742397840000,"open":0.36222,"high":0.36226,"low":0.36222,"close":0.36222,"volume":503.3699951171875},{"timestamp":1742397900000,"open":0.36226,"high":0.36238,"low":0.36213,"close":0.36221,"volume":752.2000122070312},{"timestamp":1742397960000,"open":0.36221,"high":0.36221,"low":0.36193,"close":0.36194,"volume":1251.030029296875},{"timestamp":1742398020000,"open":0.36195,"high":0.36201,"low":0.3619,"close":0.36192,"volume":1240.4200439453125},{"timestamp":1742398080000,"open":0.36193,"high":0.36197,"low":0.36188,"close":0.36196,"volume":962.5700073242188},{"timestamp":1742398140000,"open":0.36198,"high":0.36201,"low":0.3619,"close":0.3619,"volume":480.44000244140625},{"timestamp":1742398200000,"open":0.36191,"high":0.36195,"low":0.36183,"close":0.36191,"volume":1049.93994140625},{"timestamp":1742398260000,"open":0.36192,"high":0.36193,"low":0.36178,"close":0.3618,"volume":456.9599914550781},{"timestamp":1742398320000,"open":0.36179,"high":0.36195,"low":0.36176,"close":0.3619,"volume":941.3400268554688},{"timestamp":1742398380000,"open":0.3619,"high":0.3619,"low":0.36171,"close":0.36171,"volume":1359.8199462890625},{"timestamp":1742398440000,"open":0.36173,"high":0.36173,"low":0.36162,"close":0.36164,"volume":1027.8499755859375},{"timestamp":1742398500000,"open":0.36164,"high":0.36188,"low":0.36164,"close":0.36181,"volume":1255.8199462890625},{"timestamp":1742398560000,"open":0.36182,"high":0.36192,"low":0.36181,"close":0.36191,"volume":656.760009765625},{"timestamp":1742398620000,"open":0.36192,"high":0.36197,"low":0.36189,"close":0.36191,"volume":731.3800048828125},{"timestamp":1742398680000,"open":0.36189,"high":0.36189,"low":0.36177,"close":0.36188,"volume":811.8699951171875},{"timestamp":1742398740000,"open":0.36187,"high":0.36205,"low":0.36182,"close":0.36183,"volume":1327.3599853515625},{"timestamp":1742398800000,"open":0.36183,"high":0.36183,"low":0.36175,"close":0.36176,"volume":991.6500244140625},{"timestamp":1742398860000,"open":0.36176,"high":0.36178,"low":0.36155,"close":0.36157,"volume":1036.81005859375},{"timestamp":1742398920000,"open":0.36157,"high":0.36177,"low":0.36152,"close":0.36175,"volume":720.8900146484375},{"timestamp":1742398980000,"open":0.36176,"high":0.36183,"low":0.36173,"close":0.36181,"volume":1209.1400146484375},{"timestamp":1742399040000,"open":0.3618,"high":0.36181,"low":0.36168,"close":0.3617,"volume":578.7000122070312},{"timestamp":1742399100000,"open":0.3617,"high":0.36178,"low":0.36168,"close":0.36172,"volume":311.5400085449219},{"timestamp":1742399160000,"open":0.36172,"high":0.36178,"low":0.36156,"close":0.36156,"volume":491.8500061035156},{"timestamp":1742399220000,"open":0.36157,"high":0.36179,"low":0.36157,"close":0.36176,"volume":499.5899963378906},{"timestamp":1742399280000,"open":0.36175,"high":0.36177,"low":0.3617,"close":0.36176,"volume":521.9199829101562},{"timestamp":1742399340000,"open":0.36174,"high":0.36176,"low":0.36164,"close":0.3617,"volume":948.5900268554688},{"timestamp":1742399400000,"open":0.36169,"high":0.3617,"low":0.36147,"close":0.36151,"volume":678.3599853515625},{"timestamp":1742399460000,"open":0.36152,"high":0.36157,"low":0.36135,"close":0.36145,"volume":907.0399780273438},{"timestamp":1742399520000,"open":0.36145,"high":0.36162,"low":0.36144,"close":0.36157,"volume":1040.52001953125},{"timestamp":1742399580000,"open":0.3616,"high":0.36162,"low":0.36144,"close":0.36146,"volume":389.92999267578125},{"timestamp":1742399640000,"open":0.36145,"high":0.36149,"low":0.3614,"close":0.36146,"volume":342.1199951171875},{"timestamp":1742399700000,"open":0.36142,"high":0.36148,"low":0.36142,"close":0.36146,"volume":342.8399963378906},{"timestamp":1742399760000,"open":0.36145,"high":0.36166,"low":0.36142,"close":0.36165,"volume":372.30999755859375},{"timestamp":1742399820000,"open":0.36167,"high":0.36192,"low":0.36164,"close":0.36166,"volume":858.0999755859375},{"timestamp":1742399880000,"open":0.36165,"high":0.36165,"low":0.36127,"close":0.36127,"volume":1484.75},{"timestamp":1742399940000,"open":0.36129,"high":0.36134,"low":0.36119,"close":0.36119,"volume":1640.4100341796875},{"timestamp":1742400000000,"open":0.36121,"high":0.36142,"low":0.3612,"close":0.3614,"volume":1873.22998046875},{"timestamp":1742400060000,"open":0.36141,"high":0.36151,"low":0.36141,"close":0.36145,"volume":555.4299926757812},{"timestamp":1742400120000,"open":0.36146,"high":0.36146,"low":0.36133,"close":0.36137,"volume":237.75},{"timestamp":1742400180000,"open":0.36138,"high":0.36138,"low":0.36129,"close":0.36129,"volume":278.75},{"timestamp":1742400240000,"open":0.3613,"high":0.36131,"low":0.36124,"close":0.36127,"volume":295.1099853515625},{"timestamp":1742400300000,"open":0.36129,"high":0.3614,"low":0.36129,"close":0.36139,"volume":306.0400085449219},{"timestamp":1742400360000,"open":0.36138,"high":0.36152,"low":0.36131,"close":0.36133,"volume":360.69000244140625},{"timestamp":1742400420000,"open":0.36133,"high":0.36158,"low":0.36132,"close":0.36156,"volume":721.3800048828125},{"timestamp":1742400480000,"open":0.36155,"high":0.36159,"low":0.36154,"close":0.36159,"volume":174.8800048828125},{"timestamp":1742400540000,"open":0.36158,"high":0.36164,"low":0.36154,"close":0.36159,"volume":1086.0899658203125},{"timestamp":1742400600000,"open":0.36161,"high":0.36193,"low":0.36161,"close":0.36192,"volume":1120.4300537109375},{"timestamp":1742400660000,"open":0.36194,"high":0.36194,"low":0.36183,"close":0.36187,"volume":404.4100036621094},{"timestamp":1742400720000,"open":0.36187,"high":0.3619,"low":0.36181,"close":0.36189,"volume":371.6199951171875},{"timestamp":1742400780000,"open":0.36187,"high":0.36201,"low":0.36187,"close":0.36197,"volume":240.4600067138672},{"timestamp":1742400840000,"open":0.36195,"high":0.36214,"low":0.36195,"close":0.36211,"volume":371.3299865722656},{"timestamp":1742400900000,"open":0.36211,"high":0.36227,"low":0.36211,"close":0.36227,"volume":399.94000244140625},{"timestamp":1742400960000,"open":0.36227,"high":0.36232,"low":0.36224,"close":0.36229,"volume":349.42999267578125},{"timestamp":1742401020000,"open":0.36228,"high":0.36229,"low":0.36225,"close":0.36227,"volume":240.24000549316406},{"timestamp":1742401080000,"open":0.36226,"high":0.36237,"low":0.36216,"close":0.36231,"volume":458.6400146484375},{"timestamp":1742401140000,"open":0.36233,"high":0.36236,"low":0.36223,"close":0.36234,"volume":292.739990234375},{"timestamp":1742401200000,"open":0.36234,"high":0.36238,"low":0.36234,"close":0.36235,"volume":454.94000244140625},{"timestamp":1742401260000,"open":0.36236,"high":0.36237,"low":0.36232,"close":0.36233,"volume":1017.9299926757812},{"timestamp":1742401320000,"open":0.36234,"high":0.36235,"low":0.36229,"close":0.36232,"volume":613.5700073242188},{"timestamp":1742401380000,"open":0.36231,"high":0.36236,"low":0.36224,"close":0.36236,"volume":529.5},{"timestamp":1742401440000,"open":0.36235,"high":0.36241,"low":0.36235,"close":0.36241,"volume":743.3599853515625},{"timestamp":1742401500000,"open":0.36239,"high":0.36239,"low":0.3623,"close":0.3623,"volume":915.6699829101562},{"timestamp":1742401560000,"open":0.36229,"high":0.3623,"low":0.36225,"close":0.36227,"volume":523.8099975585938},{"timestamp":1742401620000,"open":0.36228,"high":0.36233,"low":0.36226,"close":0.36233,"volume":706.719970703125},{"timestamp":1742401680000,"open":0.36233,"high":0.36233,"low":0.36225,"close":0.36225,"volume":971.1599731445312},{"timestamp":1742401740000,"open":0.36224,"high":0.36226,"low":0.3621,"close":0.36217,"volume":1726.6300048828125},{"timestamp":1742401800000,"open":0.36209,"high":0.36226,"low":0.36209,"close":0.36218,"volume":1998.3699951171875},{"timestamp":1742401860000,"open":0.36216,"high":0.36221,"low":0.36215,"close":0.36218,"volume":780.530029296875},{"timestamp":1742401920000,"open":0.36217,"high":0.3622,"low":0.36209,"close":0.3621,"volume":887.0700073242188},{"timestamp":1742401980000,"open":0.36211,"high":0.36214,"low":0.36209,"close":0.36213,"volume":548.8699951171875},{"timestamp":1742402040000,"open":0.36212,"high":0.36214,"low":0.36207,"close":0.36207,"volume":644.280029296875},{"timestamp":1742402100000,"open":0.36207,"high":0.36207,"low":0.36201,"close":0.36205,"volume":356.95001220703125},{"timestamp":1742402160000,"open":0.36206,"high":0.36206,"low":0.36199,"close":0.36199,"volume":469.69000244140625},{"timestamp":1742402220000,"open":0.36197,"high":0.36201,"low":0.36197,"close":0.362,"volume":385.4800109863281},{"timestamp":1742402280000,"open":0.36201,"high":0.36207,"low":0.362,"close":0.36207,"volume":187.6699981689453},{"timestamp":1742402340000,"open":0.36208,"high":0.36211,"low":0.36207,"close":0.3621,"volume":379.5400085449219},{"timestamp":1742402400000,"open":0.36209,"high":0.36209,"low":0.36206,"close":0.36206,"volume":65.58000183105469},{"timestamp":1742402460000,"open":0.36207,"high":0.36208,"low":0.36206,"close":0.36208,"volume":76.51000213623047},{"timestamp":1742402520000,"open":0.36209,"high":0.3621,"low":0.36205,"close":0.36205,"volume":96.26000213623047},{"timestamp":1742402580000,"open":0.36206,"high":0.36211,"low":0.36206,"close":0.3621,"volume":180.32000732421875},{"timestamp":1742402640000,"open":0.36211,"high":0.36214,"low":0.36211,"close":0.36214,"volume":98.27999877929688},{"timestamp":1742402700000,"open":0.36211,"high":0.36215,"low":0.36203,"close":0.36215,"volume":588.27001953125},{"timestamp":1742402760000,"open":0.36208,"high":0.36209,"low":0.36202,"close":0.36205,"volume":861.5999755859375},{"timestamp":1742402820000,"open":0.36205,"high":0.36212,"low":0.36201,"close":0.36211,"volume":522.3499755859375},{"timestamp":1742402880000,"open":0.36207,"high":0.36215,"low":0.36199,"close":0.36211,"volume":1724.8800048828125},{"timestamp":1742402940000,"open":0.36212,"high":0.36213,"low":0.36206,"close":0.3621,"volume":1283.260009765625},{"timestamp":1742403000000,"open":0.36209,"high":0.36212,"low":0.36205,"close":0.36207,"volume":990.75},{"timestamp":1742403060000,"open":0.36206,"high":0.36208,"low":0.36199,"close":0.36204,"volume":1217.510009765625},{"timestamp":1742403120000,"open":0.36204,"high":0.36206,"low":0.36202,"close":0.36205,"volume":1079.5899658203125},{"timestamp":1742403180000,"open":0.36206,"high":0.36207,"low":0.36204,"close":0.36206,"volume":640.739990234375},{"timestamp":1742403240000,"open":0.36207,"high":0.3621,"low":0.36202,"close":0.36204,"volume":392.5},{"timestamp":1742403300000,"open":0.36205,"high":0.36208,"low":0.36201,"close":0.36201,"volume":248.5},{"timestamp":1742403360000,"open":0.36203,"high":0.36207,"low":0.36202,"close":0.36207,"volume":90.1500015258789},{"timestamp":1742403420000,"open":0.36208,"high":0.36212,"low":0.36208,"close":0.36211,"volume":172.00999450683594},{"timestamp":1742403480000,"open":0.36213,"high":0.36216,"low":0.36213,"close":0.36215,"volume":109.19999694824219},{"timestamp":1742403540000,"open":0.36217,"high":0.36217,"low":0.36212,"close":0.36214,"volume":353.54998779296875},{"timestamp":1742403600000,"open":0.36211,"high":0.36211,"low":0.36205,"close":0.36207,"volume":165.97999572753906},{"timestamp":1742403660000,"open":0.36206,"high":0.36206,"low":0.36199,"close":0.36199,"volume":142.6199951171875},{"timestamp":1742403720000,"open":0.36198,"high":0.36201,"low":0.3619,"close":0.3619,"volume":274.4100036621094},{"timestamp":1742403780000,"open":0.3619,"high":0.3619,"low":0.3618,"close":0.3618,"volume":1061.9000244140625},{"timestamp":1742403840000,"open":0.36181,"high":0.36183,"low":0.36181,"close":0.36183,"volume":24.040000915527344},{"timestamp":1742403900000,"open":0.36183,"high":0.36185,"low":0.36181,"close":0.36181,"volume":209.47000122070312},{"timestamp":1742403960000,"open":0.3618,"high":0.3618,"low":0.36178,"close":0.36178,"volume":301.2300109863281},{"timestamp":1742404020000,"open":0.36177,"high":0.36177,"low":0.36174,"close":0.36177,"volume":72.12000274658203},{"timestamp":1742404080000,"open":0.36175,"high":0.36175,"low":0.3617,"close":0.36171,"volume":108.18000030517578},{"timestamp":1742404140000,"open":0.36171,"high":0.36172,"low":0.36166,"close":0.3617,"volume":240.39999389648438},{"timestamp":1742404200000,"open":0.3617,"high":0.3617,"low":0.36162,"close":0.36166,"volume":206.61000061035156},{"timestamp":1742404260000,"open":0.36165,"high":0.3617,"low":0.36163,"close":0.36167,"volume":229.52999877929688},{"timestamp":1742404320000,"open":0.36168,"high":0.36171,"low":0.36161,"close":0.3617,"volume":322.4800109863281},{"timestamp":1742404380000,"open":0.36171,"high":0.36171,"low":0.36157,"close":0.36161,"volume":265.6700134277344},{"timestamp":1742404440000,"open":0.36167,"high":0.36174,"low":0.36163,"close":0.36169,"volume":554.6599731445312},{"timestamp":1742404500000,"open":0.3617,"high":0.36173,"low":0.36167,"close":0.36168,"volume":264.3599853515625},{"timestamp":1742404560000,"open":0.36168,"high":0.36171,"low":0.36147,"close":0.36154,"volume":592.9500122070312},{"timestamp":1742404620000,"open":0.36152,"high":0.36157,"low":0.36148,"close":0.36148,"volume":524.0499877929688},{"timestamp":1742404680000,"open":0.36147,"high":0.36154,"low":0.36147,"close":0.36154,"volume":378.6400146484375},{"timestamp":1742404740000,"open":0.36155,"high":0.36158,"low":0.36154,"close":0.36155,"volume":437.2200012207031},{"timestamp":1742404800000,"open":0.36154,"high":0.36154,"low":0.36149,"close":0.3615,"volume":229.69000244140625},{"timestamp":1742404860000,"open":0.36152,"high":0.36156,"low":0.36152,"close":0.36154,"volume":255.63999938964844},{"timestamp":1742404920000,"open":0.36154,"high":0.36158,"low":0.36148,"close":0.36155,"volume":284.8699951171875},{"timestamp":1742404980000,"open":0.36155,"high":0.3616,"low":0.36145,"close":0.36149,"volume":1023.3200073242188},{"timestamp":1742405040000,"open":0.36148,"high":0.36151,"low":0.36145,"close":0.36146,"volume":650.5800170898438},{"timestamp":1742405100000,"open":0.36145,"high":0.36146,"low":0.3614,"close":0.36144,"volume":347.989990234375},{"timestamp":1742405160000,"open":0.36143,"high":0.3615,"low":0.36143,"close":0.36147,"volume":658.8599853515625},{"timestamp":1742405220000,"open":0.36145,"high":0.36148,"low":0.36144,"close":0.36146,"volume":334.9599914550781},{"timestamp":1742405280000,"open":0.36145,"high":0.36148,"low":0.36143,"close":0.36143,"volume":447.1300048828125},{"timestamp":1742405340000,"open":0.36144,"high":0.36144,"low":0.36138,"close":0.36139,"volume":696.030029296875},{"timestamp":1742405400000,"open":0.36138,"high":0.36141,"low":0.36127,"close":0.36132,"volume":907.22998046875},{"timestamp":1742405460000,"open":0.36133,"high":0.36143,"low":0.36133,"close":0.36137,"volume":970.2999877929688},{"timestamp":1742405520000,"open":0.36138,"high":0.36148,"low":0.36137,"close":0.36146,"volume":685.2100219726562},{"timestamp":1742405580000,"open":0.36145,"high":0.36148,"low":0.36139,"close":0.3614,"volume":448.5400085449219},{"timestamp":1742405640000,"open":0.36142,"high":0.36142,"low":0.36135,"close":0.3614,"volume":500.57000732421875},{"timestamp":1742405700000,"open":0.36138,"high":0.36138,"low":0.36127,"close":0.36131,"volume":1488.760009765625},{"timestamp":1742405760000,"open":0.36129,"high":0.3613,"low":0.36118,"close":0.36118,"volume":1028.4200439453125},{"timestamp":1742405820000,"open":0.36117,"high":0.36128,"low":0.36117,"close":0.36127,"volume":1932.3499755859375},{"timestamp":1742405880000,"open":0.36126,"high":0.36136,"low":0.36123,"close":0.36124,"volume":4412.06005859375},{"timestamp":1742405940000,"open":0.36125,"high":0.36137,"low":0.36124,"close":0.36134,"volume":1903.0400390625},{"timestamp":1742406000000,"open":0.36135,"high":0.36138,"low":0.36123,"close":0.36123,"volume":1957.550048828125},{"timestamp":1742406060000,"open":0.36124,"high":0.36135,"low":0.36123,"close":0.36131,"volume":2306.81005859375},{"timestamp":1742406120000,"open":0.3613,"high":0.36136,"low":0.36125,"close":0.36128,"volume":2005.199951171875},{"timestamp":1742406180000,"open":0.36128,"high":0.3613,"low":0.36127,"close":0.36129,"volume":1478.72998046875},{"timestamp":1742406240000,"open":0.36128,"high":0.3613,"low":0.36124,"close":0.36127,"volume":1086.2900390625},{"timestamp":1742406300000,"open":0.36127,"high":0.36128,"low":0.36108,"close":0.36123,"volume":2809.580078125},{"timestamp":1742406360000,"open":0.36123,"high":0.36127,"low":0.36123,"close":0.36126,"volume":1291.18994140625},{"timestamp":1742406420000,"open":0.36126,"high":0.36126,"low":0.36105,"close":0.36121,"volume":1350.800048828125},{"timestamp":1742406480000,"open":0.36122,"high":0.36124,"low":0.36115,"close":0.36117,"volume":2547.3798828125},{"timestamp":1742406540000,"open":0.36116,"high":0.36117,"low":0.36104,"close":0.36104,"volume":2222.77001953125},{"timestamp":1742406600000,"open":0.36103,"high":0.36114,"low":0.36096,"close":0.36112,"volume":3925.1298828125},{"timestamp":1742406660000,"open":0.36112,"high":0.36112,"low":0.36105,"close":0.36106,"volume":4338.10009765625},{"timestamp":1742406720000,"open":0.36106,"high":0.36115,"low":0.36102,"close":0.36106,"volume":3441.2099609375},{"timestamp":1742406780000,"open":0.36106,"high":0.36108,"low":0.36103,"close":0.36106,"volume":2443.8701171875},{"timestamp":1742406840000,"open":0.36106,"high":0.36124,"low":0.36104,"close":0.36122,"volume":2568.93994140625},{"timestamp":1742406900000,"open":0.36123,"high":0.36135,"low":0.3612,"close":0.36135,"volume":4678.77001953125},{"timestamp":1742406960000,"open":0.36133,"high":0.36142,"low":0.36132,"close":0.36141,"volume":3997.469970703125},{"timestamp":1742407020000,"open":0.36141,"high":0.3615,"low":0.36131,"close":0.36144,"volume":2154.919921875},{"timestamp":1742407080000,"open":0.36144,"high":0.36151,"low":0.36124,"close":0.36145,"volume":3338.570068359375},{"timestamp":1742407140000,"open":0.36145,"high":0.36146,"low":0.36073,"close":0.36094,"volume":1441.8900146484375},{"timestamp":1742407200000,"open":0.36098,"high":0.3619,"low":0.36072,"close":0.36167,"volume":1898.239990234375},{"timestamp":1742407260000,"open":0.36163,"high":0.36183,"low":0.3615,"close":0.36169,"volume":1342.7099609375},{"timestamp":1742407320000,"open":0.3617,"high":0.36199,"low":0.36156,"close":0.36187,"volume":1096.1400146484375},{"timestamp":1742407380000,"open":0.36185,"high":0.36228,"low":0.3618,"close":0.36182,"volume":1849.699951171875},{"timestamp":1742407440000,"open":0.36182,"high":0.36247,"low":0.36182,"close":0.3622,"volume":3511.1201171875},{"timestamp":1742407500000,"open":0.36219,"high":0.36222,"low":0.36201,"close":0.36213,"volume":2775.860107421875},{"timestamp":1742407560000,"open":0.36211,"high":0.36242,"low":0.36195,"close":0.36202,"volume":5219.0400390625},{"timestamp":1742407620000,"open":0.36203,"high":0.36208,"low":0.3619,"close":0.36208,"volume":1190.300048828125},{"timestamp":1742407680000,"open":0.36208,"high":0.36243,"low":0.36205,"close":0.36221,"volume":2047.7099609375},{"timestamp":1742407740000,"open":0.36221,"high":0.36229,"low":0.36215,"close":0.36222,"volume":2393.949951171875},{"timestamp":1742407800000,"open":0.36222,"high":0.36235,"low":0.3622,"close":0.36233,"volume":3563.199951171875},{"timestamp":1742407860000,"open":0.3623,"high":0.3624,"low":0.362,"close":0.36203,"volume":2616.9599609375},{"timestamp":1742407920000,"open":0.36202,"high":0.3621,"low":0.36193,"close":0.362,"volume":2802.489990234375},{"timestamp":1742407980000,"open":0.36204,"high":0.36207,"low":0.36194,"close":0.36199,"volume":1271.3499755859375},{"timestamp":1742408040000,"open":0.362,"high":0.36202,"low":0.36194,"close":0.36198,"volume":430.5},{"timestamp":1742408100000,"open":0.362,"high":0.36205,"low":0.36194,"close":0.36199,"volume":586.9500122070312},{"timestamp":1742408160000,"open":0.362,"high":0.36212,"low":0.36197,"close":0.36203,"volume":818.9600219726562},{"timestamp":1742408220000,"open":0.36202,"high":0.36202,"low":0.36173,"close":0.36175,"volume":907.02001953125},{"timestamp":1742408280000,"open":0.36176,"high":0.36185,"low":0.36163,"close":0.36165,"volume":2089.3798828125},{"timestamp":1742408340000,"open":0.36153,"high":0.36176,"low":0.36145,"close":0.36157,"volume":2926.449951171875},{"timestamp":1742408400000,"open":0.36156,"high":0.36166,"low":0.36152,"close":0.36166,"volume":1747.3599853515625},{"timestamp":1742408460000,"open":0.36167,"high":0.36178,"low":0.36139,"close":0.3614,"volume":2284.530029296875},{"timestamp":1742408520000,"open":0.3614,"high":0.3616,"low":0.36136,"close":0.36158,"volume":2900.580078125},{"timestamp":1742408580000,"open":0.36158,"high":0.36168,"low":0.36158,"close":0.36162,"volume":1954.0699462890625},{"timestamp":1742408640000,"open":0.36162,"high":0.36176,"low":0.36161,"close":0.36161,"volume":1354.739990234375},{"timestamp":1742408700000,"open":0.36163,"high":0.36175,"low":0.3616,"close":0.36173,"volume":1900.6300048828125},{"timestamp":1742408760000,"open":0.36171,"high":0.36175,"low":0.3616,"close":0.36167,"volume":1797.8499755859375},{"timestamp":1742408820000,"open":0.36167,"high":0.36173,"low":0.36163,"close":0.36171,"volume":2145.02001953125},{"timestamp":1742408880000,"open":0.3617,"high":0.36181,"low":0.36165,"close":0.36174,"volume":1846.6400146484375},{"timestamp":1742408940000,"open":0.36173,"high":0.3618,"low":0.3617,"close":0.36174,"volume":1972.469970703125},{"timestamp":1742409000000,"open":0.36174,"high":0.36189,"low":0.3616,"close":0.36161,"volume":1532.3199462890625},{"timestamp":1742409060000,"open":0.36162,"high":0.36194,"low":0.36159,"close":0.36191,"volume":1311.72998046875},{"timestamp":1742409120000,"open":0.36188,"high":0.362,"low":0.36175,"close":0.36178,"volume":999.7999877929688},{"timestamp":1742409180000,"open":0.36179,"high":0.36186,"low":0.36173,"close":0.36181,"volume":3359.489990234375},{"timestamp":1742409240000,"open":0.36182,"high":0.36214,"low":0.36178,"close":0.36212,"volume":4913.509765625},{"timestamp":1742409300000,"open":0.36212,"high":0.36223,"low":0.3621,"close":0.36219,"volume":2611.75},{"timestamp":1742409360000,"open":0.36221,"high":0.36229,"low":0.36192,"close":0.36198,"volume":3016.18994140625},{"timestamp":1742409420000,"open":0.36198,"high":0.36254,"low":0.36194,"close":0.36208,"volume":2828.97998046875},{"timestamp":1742409480000,"open":0.36214,"high":0.36216,"low":0.36195,"close":0.36203,"volume":3002.93994140625},{"timestamp":1742409540000,"open":0.36204,"high":0.36219,"low":0.36173,"close":0.36218,"volume":3415.43994140625},{"timestamp":1742409600000,"open":0.3622,"high":0.36221,"low":0.36204,"close":0.36215,"volume":2571.860107421875},{"timestamp":1742409660000,"open":0.36215,"high":0.36241,"low":0.36201,"close":0.36236,"volume":1539.780029296875},{"timestamp":1742409720000,"open":0.36238,"high":0.36257,"low":0.36234,"close":0.36256,"volume":2496.77001953125},{"timestamp":1742409780000,"open":0.3626,"high":0.36267,"low":0.3625,"close":0.36258,"volume":3263.89990234375},{"timestamp":1742409840000,"open":0.36252,"high":0.36271,"low":0.36239,"close":0.3627,"volume":2481.5400390625},{"timestamp":1742409900000,"open":0.36268,"high":0.36271,"low":0.36248,"close":0.36257,"volume":2611.429931640625},{"timestamp":1742409960000,"open":0.36248,"high":0.36254,"low":0.36232,"close":0.36241,"volume":1789.52001953125},{"timestamp":1742410020000,"open":0.36241,"high":0.36255,"low":0.36233,"close":0.36255,"volume":1658.0699462890625},{"timestamp":1742410080000,"open":0.36255,"high":0.36257,"low":0.36236,"close":0.36242,"volume":1518.47998046875},{"timestamp":1742410140000,"open":0.36234,"high":0.36262,"low":0.36231,"close":0.36253,"volume":2860.39990234375},{"timestamp":1742410200000,"open":0.36246,"high":0.36261,"low":0.36241,"close":0.36251,"volume":2731.340087890625},{"timestamp":1742410260000,"open":0.36251,"high":0.36252,"low":0.3623,"close":0.36239,"volume":3145.52001953125},{"timestamp":1742410320000,"open":0.3624,"high":0.36254,"low":0.36234,"close":0.36244,"volume":3112.840087890625},{"timestamp":1742410380000,"open":0.36246,"high":0.3625,"low":0.36242,"close":0.36247,"volume":2264.340087890625},{"timestamp":1742410440000,"open":0.36248,"high":0.36248,"low":0.36184,"close":0.36191,"volume":3013.010009765625},{"timestamp":1742410500000,"open":0.36193,"high":0.36194,"low":0.36132,"close":0.36143,"volume":2879.239990234375},{"timestamp":1742410560000,"open":0.36143,"high":0.36161,"low":0.36138,"close":0.36158,"volume":2983.1298828125},{"timestamp":1742410620000,"open":0.36158,"high":0.36171,"low":0.3615,"close":0.36159,"volume":1815.4599609375},{"timestamp":1742410680000,"open":0.36159,"high":0.36178,"low":0.36159,"close":0.36168,"volume":2740.050048828125},{"timestamp":1742410740000,"open":0.36168,"high":0.36228,"low":0.36165,"close":0.36226,"volume":4124.18994140625},{"timestamp":1742410800000,"open":0.36226,"high":0.36233,"low":0.36199,"close":0.36209,"volume":3867.43994140625},{"timestamp":1742410860000,"open":0.3621,"high":0.36212,"low":0.36199,"close":0.36199,"volume":1786.06005859375},{"timestamp":1742410920000,"open":0.36202,"high":0.36203,"low":0.36194,"close":0.36195,"volume":4775.43994140625},{"timestamp":1742410980000,"open":0.36197,"high":0.36209,"low":0.36187,"close":0.36201,"volume":6149.39990234375},{"timestamp":1742411040000,"open":0.36201,"high":0.36209,"low":0.36188,"close":0.3619,"volume":8606.6201171875},{"timestamp":1742411100000,"open":0.36188,"high":0.36197,"low":0.36161,"close":0.36178,"volume":8494.7802734375},{"timestamp":1742411160000,"open":0.36178,"high":0.36184,"low":0.36175,"close":0.36183,"volume":1122.6800537109375},{"timestamp":1742411220000,"open":0.36183,"high":0.36195,"low":0.36175,"close":0.36193,"volume":1854.8299560546875},{"timestamp":1742411280000,"open":0.36194,"high":0.36205,"low":0.36166,"close":0.36182,"volume":3649.699951171875},{"timestamp":1742411340000,"open":0.36184,"high":0.36185,"low":0.36153,"close":0.36166,"volume":3965.909912109375},{"timestamp":1742411400000,"open":0.36168,"high":0.36182,"low":0.36165,"close":0.3618,"volume":7064.740234375},{"timestamp":1742411460000,"open":0.3618,"high":0.36184,"low":0.36156,"close":0.36158,"volume":3054.050048828125},{"timestamp":1742411520000,"open":0.36158,"high":0.36161,"low":0.36127,"close":0.36132,"volume":7183.08984375},{"timestamp":1742411580000,"open":0.36132,"high":0.36135,"low":0.36124,"close":0.36128,"volume":9021.3603515625},{"timestamp":1742411640000,"open":0.36128,"high":0.36128,"low":0.36093,"close":0.3611,"volume":9861.01953125},{"timestamp":1742411700000,"open":0.36108,"high":0.36116,"low":0.36106,"close":0.36112,"volume":5920.5400390625},{"timestamp":1742411760000,"open":0.36112,"high":0.36114,"low":0.36093,"close":0.36094,"volume":8296.830078125},{"timestamp":1742411820000,"open":0.36094,"high":0.36097,"low":0.3605,"close":0.36055,"volume":7406.97998046875},{"timestamp":1742411880000,"open":0.36055,"high":0.36084,"low":0.36043,"close":0.36048,"volume":6281.7998046875},{"timestamp":1742411940000,"open":0.36048,"high":0.36052,"low":0.36042,"close":0.36051,"volume":5887.85009765625},{"timestamp":1742412000000,"open":0.36064,"high":0.36122,"low":0.36061,"close":0.36086,"volume":3546},{"timestamp":1742412060000,"open":0.3608,"high":0.36087,"low":0.36075,"close":0.36076,"volume":2879.719970703125},{"timestamp":1742412120000,"open":0.36079,"high":0.36084,"low":0.36076,"close":0.36081,"volume":2914.22998046875},{"timestamp":1742412180000,"open":0.3608,"high":0.36082,"low":0.36063,"close":0.36065,"volume":3675.780029296875},{"timestamp":1742412240000,"open":0.36065,"high":0.36071,"low":0.36062,"close":0.3607,"volume":2268.030029296875},{"timestamp":1742412300000,"open":0.36062,"high":0.36066,"low":0.36057,"close":0.36066,"volume":888.3099975585938},{"timestamp":1742412360000,"open":0.36069,"high":0.36074,"low":0.36065,"close":0.36071,"volume":667.3599853515625},{"timestamp":1742412420000,"open":0.3607,"high":0.36084,"low":0.36068,"close":0.36081,"volume":737.1699829101562},{"timestamp":1742412480000,"open":0.36083,"high":0.36088,"low":0.36075,"close":0.36082,"volume":1084.5999755859375},{"timestamp":1742412540000,"open":0.36081,"high":0.36088,"low":0.3608,"close":0.36087,"volume":589.75},{"timestamp":1742412600000,"open":0.36086,"high":0.36092,"low":0.36076,"close":0.36086,"volume":1080.6300048828125},{"timestamp":1742412660000,"open":0.36084,"high":0.3609,"low":0.3608,"close":0.36082,"volume":983.5700073242188},{"timestamp":1742412720000,"open":0.36083,"high":0.36091,"low":0.36081,"close":0.36088,"volume":432.17999267578125},{"timestamp":1742412780000,"open":0.36087,"high":0.36111,"low":0.36087,"close":0.36111,"volume":599.1199951171875},{"timestamp":1742412840000,"open":0.36114,"high":0.36114,"low":0.36093,"close":0.36094,"volume":726.1699829101562},{"timestamp":1742412900000,"open":0.36095,"high":0.3611,"low":0.36094,"close":0.3611,"volume":618.52001953125},{"timestamp":1742412960000,"open":0.36109,"high":0.36111,"low":0.36106,"close":0.36108,"volume":305.760009765625},{"timestamp":1742413020000,"open":0.36107,"high":0.3611,"low":0.36102,"close":0.36108,"volume":1284.6300048828125},{"timestamp":1742413080000,"open":0.36108,"high":0.36111,"low":0.36107,"close":0.36109,"volume":725.72998046875},{"timestamp":1742413140000,"open":0.36107,"high":0.36108,"low":0.36104,"close":0.36108,"volume":174.72000122070312},{"timestamp":1742413200000,"open":0.36106,"high":0.36107,"low":0.36098,"close":0.36098,"volume":262.0799865722656},{"timestamp":1742413260000,"open":0.36099,"high":0.36104,"low":0.36099,"close":0.36102,"volume":185.63999938964844},{"timestamp":1742413320000,"open":0.36103,"high":0.36104,"low":0.36103,"close":0.36104,"volume":98.2699966430664},{"timestamp":1742413380000,"open":0.36105,"high":0.36107,"low":0.36102,"close":0.36104,"volume":229.25},{"timestamp":1742413440000,"open":0.36102,"high":0.36113,"low":0.36102,"close":0.36113,"volume":339.6400146484375},{"timestamp":1742413500000,"open":0.36114,"high":0.3612,"low":0.36113,"close":0.36119,"volume":87.27999877929688},{"timestamp":1742413560000,"open":0.36118,"high":0.36118,"low":0.36108,"close":0.36111,"volume":295.92999267578125},{"timestamp":1742413620000,"open":0.36117,"high":0.36117,"low":0.36103,"close":0.36111,"volume":3156.85009765625},{"timestamp":1742413680000,"open":0.36111,"high":0.36116,"low":0.36104,"close":0.36112,"volume":2327.2900390625},{"timestamp":1742413740000,"open":0.36113,"high":0.36123,"low":0.36113,"close":0.3612,"volume":1082.81005859375},{"timestamp":1742413800000,"open":0.36122,"high":0.36127,"low":0.3612,"close":0.36127,"volume":1397.0799560546875},{"timestamp":1742413860000,"open":0.36126,"high":0.3613,"low":0.36113,"close":0.36119,"volume":3168.31005859375},{"timestamp":1742413920000,"open":0.36119,"high":0.36124,"low":0.36113,"close":0.36124,"volume":1260.199951171875},{"timestamp":1742413980000,"open":0.36121,"high":0.36128,"low":0.36101,"close":0.36111,"volume":744.719970703125},{"timestamp":1742414040000,"open":0.36109,"high":0.36114,"low":0.36087,"close":0.36102,"volume":1270.18994140625},{"timestamp":1742414100000,"open":0.36103,"high":0.36111,"low":0.36098,"close":0.36111,"volume":1072.6500244140625},{"timestamp":1742414160000,"open":0.36107,"high":0.3612,"low":0.36102,"close":0.36115,"volume":1937.6700439453125},{"timestamp":1742414220000,"open":0.36113,"high":0.36116,"low":0.36096,"close":0.36101,"volume":1903.1500244140625},{"timestamp":1742414280000,"open":0.36102,"high":0.36106,"low":0.36097,"close":0.36102,"volume":875.7100219726562},{"timestamp":1742414340000,"open":0.36106,"high":0.36111,"low":0.36095,"close":0.36096,"volume":1850.06005859375},{"timestamp":1742414400000,"open":0.36095,"high":0.36096,"low":0.36072,"close":0.36074,"volume":1139.4300537109375},{"timestamp":1742414460000,"open":0.36075,"high":0.3609,"low":0.3607,"close":0.36072,"volume":1874.06005859375},{"timestamp":1742414520000,"open":0.36073,"high":0.36108,"low":0.36065,"close":0.36071,"volume":2066.14990234375},{"timestamp":1742414580000,"open":0.36068,"high":0.36081,"low":0.36063,"close":0.3607,"volume":2823.860107421875},{"timestamp":1742414640000,"open":0.3607,"high":0.36089,"low":0.36068,"close":0.36089,"volume":3027.3701171875},{"timestamp":1742414700000,"open":0.3608,"high":0.36114,"low":0.36056,"close":0.36075,"volume":2455.590087890625},{"timestamp":1742414760000,"open":0.36075,"high":0.36093,"low":0.36068,"close":0.36071,"volume":1803.4200439453125},{"timestamp":1742414820000,"open":0.3607,"high":0.36101,"low":0.36069,"close":0.36101,"volume":1624.3800048828125},{"timestamp":1742414880000,"open":0.36101,"high":0.36104,"low":0.36084,"close":0.36091,"volume":2011.1800537109375},{"timestamp":1742414940000,"open":0.3609,"high":0.3611,"low":0.36083,"close":0.36099,"volume":2089.409912109375},{"timestamp":1742415000000,"open":0.36092,"high":0.36119,"low":0.36092,"close":0.36107,"volume":1782.52001953125},{"timestamp":1742415060000,"open":0.36099,"high":0.36134,"low":0.36099,"close":0.36133,"volume":3211.5},{"timestamp":1742415120000,"open":0.36133,"high":0.36133,"low":0.36107,"close":0.36122,"volume":2332.64990234375},{"timestamp":1742415180000,"open":0.36122,"high":0.36132,"low":0.36118,"close":0.36127,"volume":2194.070068359375},{"timestamp":1742415240000,"open":0.36127,"high":0.36133,"low":0.36118,"close":0.36132,"volume":2551.800048828125},{"timestamp":1742415300000,"open":0.36133,"high":0.3614,"low":0.36125,"close":0.36134,"volume":2226.820068359375},{"timestamp":1742415360000,"open":0.36133,"high":0.36141,"low":0.36128,"close":0.36135,"volume":1624.449951171875},{"timestamp":1742415420000,"open":0.36136,"high":0.36141,"low":0.36134,"close":0.36141,"volume":1137.699951171875},{"timestamp":1742415480000,"open":0.36139,"high":0.36151,"low":0.36139,"close":0.3614,"volume":1704.239990234375},{"timestamp":1742415540000,"open":0.36141,"high":0.36142,"low":0.36129,"close":0.36136,"volume":1094.27001953125},{"timestamp":1742415600000,"open":0.36136,"high":0.36144,"low":0.36134,"close":0.3614,"volume":1309.199951171875},{"timestamp":1742415660000,"open":0.36141,"high":0.36145,"low":0.36135,"close":0.36144,"volume":1045.97998046875},{"timestamp":1742415720000,"open":0.36143,"high":0.36146,"low":0.3614,"close":0.36142,"volume":632.780029296875},{"timestamp":1742415780000,"open":0.36142,"high":0.36144,"low":0.3614,"close":0.36141,"volume":387.29998779296875},{"timestamp":1742415840000,"open":0.36141,"high":0.36142,"low":0.36138,"close":0.36141,"volume":436.3999938964844},{"timestamp":1742415900000,"open":0.36143,"high":0.36144,"low":0.36143,"close":0.36143,"volume":360.0299987792969},{"timestamp":1742415960000,"open":0.36143,"high":0.36146,"low":0.36134,"close":0.36135,"volume":229.11000061035156},{"timestamp":1742416020000,"open":0.36137,"high":0.36137,"low":0.36135,"close":0.36136,"volume":87.27999877929688},{"timestamp":1742416080000,"open":0.36136,"high":0.36136,"low":0.36133,"close":0.36135,"volume":234.5500030517578},{"timestamp":1742416140000,"open":0.36135,"high":0.36136,"low":0.36127,"close":0.36127,"volume":359.9800109863281},{"timestamp":1742416200000,"open":0.36128,"high":0.36137,"low":0.36124,"close":0.36136,"volume":1917.5400390625},{"timestamp":1742416260000,"open":0.36139,"high":0.36141,"low":0.3613,"close":0.36139,"volume":1792.0699462890625},{"timestamp":1742416320000,"open":0.3614,"high":0.36141,"low":0.36129,"close":0.36136,"volume":2461.85009765625},{"timestamp":1742416380000,"open":0.36134,"high":0.3614,"low":0.36132,"close":0.36138,"volume":913.6799926757812},{"timestamp":1742416440000,"open":0.36139,"high":0.36151,"low":0.36138,"close":0.36149,"volume":575.47998046875},{"timestamp":1742416500000,"open":0.36148,"high":0.36164,"low":0.36147,"close":0.36157,"volume":1150.1700439453125},{"timestamp":1742416560000,"open":0.36154,"high":0.36166,"low":0.36148,"close":0.36161,"volume":1141.7900390625},{"timestamp":1742416620000,"open":0.36162,"high":0.36166,"low":0.36156,"close":0.36161,"volume":866.5399780273438},{"timestamp":1742416680000,"open":0.36162,"high":0.36165,"low":0.36148,"close":0.36161,"volume":719.4000244140625},{"timestamp":1742416740000,"open":0.36163,"high":0.36168,"low":0.36141,"close":0.36152,"volume":1014.27001953125},{"timestamp":1742416800000,"open":0.36153,"high":0.36154,"low":0.36148,"close":0.36152,"volume":776.4600219726562},{"timestamp":1742416860000,"open":0.36152,"high":0.3616,"low":0.36151,"close":0.3616,"volume":591.3200073242188},{"timestamp":1742416920000,"open":0.36158,"high":0.36162,"low":0.36156,"close":0.36157,"volume":775.2999877929688},{"timestamp":1742416980000,"open":0.36158,"high":0.36164,"low":0.36149,"close":0.3615,"volume":982.3599853515625},{"timestamp":1742417040000,"open":0.36148,"high":0.36163,"low":0.36124,"close":0.36129,"volume":782.72998046875},{"timestamp":1742417100000,"open":0.36132,"high":0.36151,"low":0.36128,"close":0.36149,"volume":283.3999938964844},{"timestamp":1742417160000,"open":0.36151,"high":0.36156,"low":0.36148,"close":0.36155,"volume":392.3999938964844},{"timestamp":1742417220000,"open":0.36154,"high":0.36171,"low":0.36153,"close":0.3617,"volume":294.29998779296875},{"timestamp":1742417280000,"open":0.3617,"high":0.36181,"low":0.36166,"close":0.36168,"volume":781.5599975585938},{"timestamp":1742417340000,"open":0.36167,"high":0.36175,"low":0.36158,"close":0.3616,"volume":643.1799926757812},{"timestamp":1742417400000,"open":0.36152,"high":0.36153,"low":0.36142,"close":0.36152,"volume":716.510009765625},{"timestamp":1742417460000,"open":0.36153,"high":0.36158,"low":0.36153,"close":0.36156,"volume":119.9000015258789},{"timestamp":1742417520000,"open":0.36156,"high":0.36157,"low":0.36153,"close":0.36157,"volume":79.01000213623047},{"timestamp":1742417580000,"open":0.36155,"high":0.36155,"low":0.3615,"close":0.36154,"volume":427.7699890136719},{"timestamp":1742417640000,"open":0.36155,"high":0.36156,"low":0.36151,"close":0.36151,"volume":207.0399932861328},{"timestamp":1742417700000,"open":0.36154,"high":0.36172,"low":0.36151,"close":0.36153,"volume":1260.9000244140625},{"timestamp":1742417760000,"open":0.36153,"high":0.36156,"low":0.36147,"close":0.36147,"volume":629.4500122070312},{"timestamp":1742417820000,"open":0.3615,"high":0.36154,"low":0.36142,"close":0.36147,"volume":484.79998779296875},{"timestamp":1742417880000,"open":0.36146,"high":0.36151,"low":0.36136,"close":0.36146,"volume":522.9199829101562},{"timestamp":1742417940000,"open":0.36132,"high":0.36155,"low":0.36117,"close":0.36133,"volume":682.1599731445312}]