[{"timestamp":1742342400000,"open":0.373,"high":0.373,"low":0.37288,"close":0.37297,"volume":4142.97998046875},{"timestamp":1742342460000,"open":0.37293,"high":0.37299,"low":0.37284,"close":0.37298,"volume":3068.75},{"timestamp":1742342520000,"open":0.37298,"high":0.37299,"low":0.3729,"close":0.37293,"volume":2549.830078125},{"timestamp":1742342580000,"open":0.37293,"high":0.373,"low":0.37282,"close":0.37294,"volume":2032.8299560546875},{"timestamp":1742342640000,"open":0.37294,"high":0.37298,"low":0.37291,"close":0.37293,"volume":1345.2099609375},{"timestamp":1742342700000,"open":0.37293,"high":0.37296,"low":0.37289,"close":0.37293,"volume":691.1300048828125},{"timestamp":1742342760000,"open":0.37293,"high":0.37293,"low":0.37289,"close":0.37292,"volume":219.36000061035156},{"timestamp":1742342820000,"open":0.3729,"high":0.37291,"low":0.37288,"close":0.37291,"volume":573.1099853515625},{"timestamp":1742342880000,"open":0.37292,"high":0.37298,"low":0.3729,"close":0.37296,"volume":242.38999938964844},{"timestamp":1742342940000,"open":0.37295,"high":0.37297,"low":0.37288,"close":0.37296,"volume":187.16000366210938},{"timestamp":1742343000000,"open":0.37294,"high":0.37298,"low":0.37292,"close":0.37294,"volume":137.5800018310547},{"timestamp":1742343060000,"open":0.37296,"high":0.37298,"low":0.37294,"close":0.37297,"volume":130.16000366210938},{"timestamp":1742343120000,"open":0.37295,"high":0.37298,"low":0.37276,"close":0.37291,"volume":561.25},{"timestamp":1742343180000,"open":0.3729,"high":0.37298,"low":0.3729,"close":0.37294,"volume":256.8999938964844},{"timestamp":1742343240000,"open":0.37296,"high":0.37296,"low":0.37285,"close":0.37293,"volume":405.489990234375},{"timestamp":1742343300000,"open":0.37292,"high":0.37296,"low":0.37283,"close":0.37293,"volume":930.3900146484375},{"timestamp":1742343360000,"open":0.37296,"high":0.37298,"low":0.37284,"close":0.37294,"volume":1344.7099609375},{"timestamp":1742343420000,"open":0.37297,"high":0.37301,"low":0.37283,"close":0.37299,"volume":796.9500122070312},{"timestamp":1742343480000,"open":0.37296,"high":0.37298,"low":0.37295,"close":0.37298,"volume":65.04000091552734},{"timestamp":1742343540000,"open":0.37296,"high":0.37305,"low":0.37295,"close":0.37304,"volume":255.25999450683594},{"timestamp":1742343600000,"open":0.37303,"high":0.37306,"low":0.37296,"close":0.37302,"volume":340.7799987792969},{"timestamp":1742343660000,"open":0.37302,"high":0.37306,"low":0.37294,"close":0.37304,"volume":563.010009765625},{"timestamp":1742343720000,"open":0.37306,"high":0.37307,"low":0.37291,"close":0.37297,"volume":1441.52001953125},{"timestamp":1742343780000,"open":0.37296,"high":0.37311,"low":0.3729,"close":0.37311,"volume":1035.4100341796875},{"timestamp":1742343840000,"open":0.37309,"high":0.37313,"low":0.37309,"close":0.37311,"volume":151.75999450683594},{"timestamp":1742343900000,"open":0.3731,"high":0.37312,"low":0.37292,"close":0.37306,"volume":630.219970703125},{"timestamp":1742343960000,"open":0.37306,"high":0.37308,"low":0.37299,"close":0.37307,"volume":115.8499984741211},{"timestamp":1742344020000,"open":0.37305,"high":0.37308,"low":0.37295,"close":0.37305,"volume":648.5900268554688},{"timestamp":1742344080000,"open":0.37303,"high":0.37305,"low":0.37295,"close":0.37304,"volume":170.74000549316406},{"timestamp":1742344140000,"open":0.37305,"high":0.37306,"low":0.37301,"close":0.37303,"volume":325.20001220703125},{"timestamp":1742344200000,"open":0.37302,"high":0.37306,"low":0.37296,"close":0.37303,"volume":326.55999755859375},{"timestamp":1742344260000,"open":0.37304,"high":0.37305,"low":0.37301,"close":0.37302,"volume":195.1199951171875},{"timestamp":1742344320000,"open":0.37303,"high":0.37305,"low":0.37303,"close":0.37304,"volume":207.32000732421875},{"timestamp":1742344380000,"open":0.37303,"high":0.37305,"low":0.37299,"close":0.37299,"volume":149.6999969482422},{"timestamp":1742344440000,"open":0.37297,"high":0.37302,"low":0.37291,"close":0.373,"volume":346.8699951171875},{"timestamp":1742344500000,"open":0.37298,"high":0.37304,"low":0.37293,"close":0.37294,"volume":273.82000732421875},{"timestamp":1742344560000,"open":0.37295,"high":0.37304,"low":0.37294,"close":0.37302,"volume":397.0899963378906},{"timestamp":1742344620000,"open":0.373,"high":0.37303,"low":0.373,"close":0.37303,"volume":229},{"timestamp":1742344680000,"open":0.37306,"high":0.37306,"low":0.37298,"close":0.37302,"volume":330.55999755859375},{"timestamp":1742344740000,"open":0.373,"high":0.37305,"low":0.3729,"close":0.37298,"volume":314.3599853515625},{"timestamp":1742344800000,"open":0.37298,"high":0.37301,"low":0.37286,"close":0.37297,"volume":618.0399780273438},{"timestamp":1742344860000,"open":0.37296,"high":0.373,"low":0.37282,"close":0.37299,"volume":449.8999938964844},{"timestamp":1742344920000,"open":0.37297,"high":0.37299,"low":0.37295,"close":0.37296,"volume":409.3599853515625},{"timestamp":1742344980000,"open":0.37296,"high":0.37296,"low":0.37287,"close":0.37288,"volume":486.8999938964844},{"timestamp":1742345040000,"open":0.37288,"high":0.37288,"low":0.37286,"close":0.37288,"volume":257.75},{"timestamp":1742345100000,"open":0.37287,"high":0.37289,"low":0.37276,"close":0.37279,"volume":1694.6099853515625},{"timestamp":1742345160000,"open":0.37279,"high":0.37279,"low":0.37276,"close":0.37277,"volume":849.1699829101562},{"timestamp":1742345220000,"open":0.37276,"high":0.37279,"low":0.37275,"close":0.37275,"volume":352.7200012207031},{"timestamp":1742345280000,"open":0.37276,"high":0.37277,"low":0.37272,"close":0.37274,"volume":162.7899932861328},{"timestamp":1742345340000,"open":0.37272,"high":0.37277,"low":0.3727,"close":0.37276,"volume":455.7799987792969},{"timestamp":1742345400000,"open":0.37275,"high":0.37281,"low":0.37261,"close":0.37263,"volume":587.5700073242188},{"timestamp":1742345460000,"open":0.37263,"high":0.37269,"low":0.37262,"close":0.37264,"volume":926.510009765625},{"timestamp":1742345520000,"open":0.37266,"high":0.37281,"low":0.37263,"close":0.37279,"volume":1460.8299560546875},{"timestamp":1742345580000,"open":0.37278,"high":0.37287,"low":0.37262,"close":0.37283,"volume":2913.85009765625},{"timestamp":1742345640000,"open":0.37284,"high":0.37291,"low":0.3728,"close":0.37291,"volume":1811.969970703125},{"timestamp":1742345700000,"open":0.37291,"high":0.37295,"low":0.3728,"close":0.37285,"volume":2543.47998046875},{"timestamp":1742345760000,"open":0.37285,"high":0.37292,"low":0.37282,"close":0.37292,"volume":2332.110107421875},{"timestamp":1742345820000,"open":0.37289,"high":0.37292,"low":0.37286,"close":0.37286,"volume":412.29998779296875},{"timestamp":1742345880000,"open":0.37286,"high":0.3729,"low":0.37285,"close":0.37286,"volume":151.89999389648438},{"timestamp":1742345940000,"open":0.37286,"high":0.37287,"low":0.37274,"close":0.37278,"volume":1080.050048828125},{"timestamp":1742346000000,"open":0.37279,"high":0.37289,"low":0.37278,"close":0.37283,"volume":1133.6300048828125},{"timestamp":1742346060000,"open":0.37284,"high":0.37285,"low":0.37281,"close":0.37284,"volume":500.8699951171875},{"timestamp":1742346120000,"open":0.37284,"high":0.37287,"low":0.37281,"close":0.37283,"volume":495.0899963378906},{"timestamp":1742346180000,"open":0.37283,"high":0.37286,"low":0.37282,"close":0.37286,"volume":357.30999755859375},{"timestamp":1742346240000,"open":0.37286,"high":0.37288,"low":0.37285,"close":0.37287,"volume":168.22000122070312},{"timestamp":1742346300000,"open":0.37288,"high":0.3729,"low":0.37287,"close":0.37289,"volume":252.97999572753906},{"timestamp":1742346360000,"open":0.37288,"high":0.37292,"low":0.37288,"close":0.37289,"volume":676.1599731445312},{"timestamp":1742346420000,"open":0.3729,"high":0.37293,"low":0.3729,"close":0.37293,"volume":610.6099853515625},{"timestamp":1742346480000,"open":0.3729,"high":0.37293,"low":0.37289,"close":0.37293,"volume":338.32000732421875},{"timestamp":1742346540000,"open":0.37292,"high":0.37295,"low":0.37289,"close":0.37294,"volume":755.4299926757812},{"timestamp":1742346600000,"open":0.37294,"high":0.37296,"low":0.3729,"close":0.3729,"volume":267.30999755859375},{"timestamp":1742346660000,"open":0.37289,"high":0.37289,"low":0.37282,"close":0.37285,"volume":173.60000610351562},{"timestamp":1742346720000,"open":0.37283,"high":0.37283,"low":0.3727,"close":0.37278,"volume":2654.5400390625},{"timestamp":1742346780000,"open":0.37277,"high":0.37279,"low":0.37275,"close":0.37275,"volume":2422.60009765625},{"timestamp":1742346840000,"open":0.37277,"high":0.37279,"low":0.37275,"close":0.37276,"volume":646.530029296875},{"timestamp":1742346900000,"open":0.37275,"high":0.37282,"low":0.37274,"close":0.3728,"volume":832.3499755859375},{"timestamp":1742346960000,"open":0.3728,"high":0.37285,"low":0.37278,"close":0.37284,"volume":852.5800170898438},{"timestamp":1742347020000,"open":0.37283,"high":0.37284,"low":0.37279,"close":0.37281,"volume":461.2900085449219},{"timestamp":1742347080000,"open":0.37281,"high":0.37285,"low":0.3728,"close":0.37283,"volume":659.3099975585938},{"timestamp":1742347140000,"open":0.37283,"high":0.37284,"low":0.37276,"close":0.37279,"volume":618.6799926757812},{"timestamp":1742347200000,"open":0.37278,"high":0.37278,"low":0.37276,"close":0.37276,"volume":32.54999923706055},{"timestamp":1742347260000,"open":0.37274,"high":0.3728,"low":0.37274,"close":0.37278,"volume":818.739990234375},{"timestamp":1742347320000,"open":0.37278,"high":0.37285,"low":0.37277,"close":0.37283,"volume":1475.8800048828125},{"timestamp":1742347380000,"open":0.37283,"high":0.37284,"low":0.37281,"close":0.37283,"volume":151.89999389648438},{"timestamp":1742347440000,"open":0.37283,"high":0.37286,"low":0.37273,"close":0.37273,"volume":355.3599853515625},{"timestamp":1742347500000,"open":0.37274,"high":0.37277,"low":0.37272,"close":0.37274,"volume":465.8599853515625},{"timestamp":1742347560000,"open":0.37275,"high":0.37276,"low":0.37272,"close":0.37273,"volume":165.49000549316406},{"timestamp":1742347620000,"open":0.37279,"high":0.37279,"low":0.37269,"close":0.37273,"volume":357.4599914550781},{"timestamp":1742347680000,"open":0.37274,"high":0.37276,"low":0.37269,"close":0.37274,"volume":1003.7000122070312},{"timestamp":1742347740000,"open":0.37273,"high":0.37276,"low":0.37271,"close":0.37274,"volume":1022.760009765625},{"timestamp":1742347800000,"open":0.37274,"high":0.37276,"low":0.37268,"close":0.37273,"volume":1620.8800048828125},{"timestamp":1742347860000,"open":0.37273,"high":0.37273,"low":0.37264,"close":0.37264,"volume":1766.06005859375},{"timestamp":1742347920000,"open":0.37265,"high":0.3727,"low":0.37263,"close":0.37269,"volume":883.47998046875},{"timestamp":1742347980000,"open":0.37267,"high":0.3727,"low":0.37263,"close":0.37266,"volume":1036.6800537109375},{"timestamp":1742348040000,"open":0.37267,"high":0.3727,"low":0.37264,"close":0.37265,"volume":1566.969970703125},{"timestamp":1742348100000,"open":0.37266,"high":0.37268,"low":0.37262,"close":0.37265,"volume":1626.75},{"timestamp":1742348160000,"open":0.37266,"high":0.37267,"low":0.3726,"close":0.37264,"volume":1354.6500244140625},{"timestamp":1742348220000,"open":0.37263,"high":0.37265,"low":0.3726,"close":0.37263,"volume":1149.6300048828125},{"timestamp":1742348280000,"open":0.37264,"high":0.3727,"low":0.37262,"close":0.37264,"volume":975.3699951171875},{"timestamp":1742348340000,"open":0.37264,"high":0.37264,"low":0.37259,"close":0.37261,"volume":1205.4599609375},{"timestamp":1742348400000,"open":0.37261,"high":0.37271,"low":0.3726,"close":0.37264,"volume":800.9400024414062},{"timestamp":1742348460000,"open":0.37263,"high":0.37268,"low":0.37262,"close":0.37267,"volume":844.3800048828125},{"timestamp":1742348520000,"open":0.37266,"high":0.37266,"low":0.37262,"close":0.37264,"volume":635.3099975585938},{"timestamp":1742348580000,"open":0.37264,"high":0.37267,"low":0.37263,"close":0.37265,"volume":1460.6700439453125},{"timestamp":1742348640000,"open":0.37266,"high":0.3727,"low":0.37264,"close":0.37266,"volume":1045.1500244140625},{"timestamp":1742348700000,"open":0.37267,"high":0.37274,"low":0.37265,"close":0.37272,"volume":1628.8699951171875},{"timestamp":1742348760000,"open":0.37271,"high":0.37274,"low":0.3727,"close":0.37271,"volume":477.3999938964844},{"timestamp":1742348820000,"open":0.37271,"high":0.37273,"low":0.37268,"close":0.37269,"volume":569.6500244140625},{"timestamp":1742348880000,"open":0.37267,"high":0.37269,"low":0.37259,"close":0.37266,"volume":2739.840087890625},{"timestamp":1742348940000,"open":0.37266,"high":0.37271,"low":0.37263,"close":0.37267,"volume":831.77001953125},{"timestamp":1742349000000,"open":0.37266,"high":0.37269,"low":0.37263,"close":0.37264,"volume":1478.3199462890625},{"timestamp":1742349060000,"open":0.37264,"high":0.37267,"low":0.37263,"close":0.37267,"volume":1612.7099609375},{"timestamp":1742349120000,"open":0.37266,"high":0.3727,"low":0.37266,"close":0.37268,"volume":499.4800109863281},{"timestamp":1742349180000,"open":0.37267,"high":0.37269,"low":0.37266,"close":0.37268,"volume":369.239990234375},{"timestamp":1742349240000,"open":0.37267,"high":0.37273,"low":0.37263,"close":0.37269,"volume":1191.489990234375},{"timestamp":1742349300000,"open":0.3727,"high":0.37274,"low":0.37268,"close":0.3727,"volume":944.1099853515625},{"timestamp":1742349360000,"open":0.3727,"high":0.37273,"low":0.3727,"close":0.37271,"volume":1068.780029296875},{"timestamp":1742349420000,"open":0.37273,"high":0.37275,"low":0.37269,"close":0.37272,"volume":1178.3499755859375},{"timestamp":1742349480000,"open":0.3727,"high":0.37278,"low":0.37267,"close":0.37278,"volume":2422.449951171875},{"timestamp":1742349540000,"open":0.37278,"high":0.37279,"low":0.37274,"close":0.37274,"volume":1123.2099609375},{"timestamp":1742349600000,"open":0.37275,"high":0.37282,"low":0.37275,"close":0.37282,"volume":325.5},{"timestamp":1742349660000,"open":0.37283,"high":0.37286,"low":0.3728,"close":0.3728,"volume":623.8800048828125},{"timestamp":1742349720000,"open":0.37282,"high":0.37284,"low":0.37275,"close":0.37276,"volume":547.9400024414062},{"timestamp":1742349780000,"open":0.37278,"high":0.37282,"low":0.37275,"close":0.3728,"volume":623.9199829101562},{"timestamp":1742349840000,"open":0.3728,"high":0.37283,"low":0.37277,"close":0.37279,"volume":336.3500061035156},{"timestamp":1742349900000,"open":0.37279,"high":0.37281,"low":0.37276,"close":0.37281,"volume":271.25},{"timestamp":1742349960000,"open":0.3728,"high":0.37284,"low":0.37278,"close":0.37282,"volume":640.1799926757812},{"timestamp":1742350020000,"open":0.37281,"high":0.37289,"low":0.37278,"close":0.37284,"volume":504.5299987792969},{"timestamp":1742350080000,"open":0.37288,"high":0.37294,"low":0.37285,"close":0.37294,"volume":575.0700073242188},{"timestamp":1742350140000,"open":0.37291,"high":0.37297,"low":0.3729,"close":0.37294,"volume":754.0999755859375},{"timestamp":1742350200000,"open":0.37291,"high":0.37296,"low":0.37291,"close":0.37295,"volume":271.25},{"timestamp":1742350260000,"open":0.37294,"high":0.37296,"low":0.37293,"close":0.37296,"volume":151.89999389648438},{"timestamp":1742350320000,"open":0.37294,"high":0.37301,"low":0.37292,"close":0.37299,"volume":629.3099975585938},{"timestamp":1742350380000,"open":0.37297,"high":0.37306,"low":0.37297,"close":0.37304,"volume":206.13999938964844},{"timestamp":1742350440000,"open":0.37301,"high":0.37307,"low":0.373,"close":0.37305,"volume":450.2799987792969},{"timestamp":1742350500000,"open":0.37305,"high":0.37312,"low":0.37305,"close":0.37309,"volume":238.5399932861328},{"timestamp":1742350560000,"open":0.37312,"high":0.37314,"low":0.37308,"close":0.37312,"volume":341.4700012207031},{"timestamp":1742350620000,"open":0.37311,"high":0.37314,"low":0.37308,"close":0.37309,"volume":433.6300048828125},{"timestamp":1742350680000,"open":0.37311,"high":0.37314,"low":0.37304,"close":0.37306,"volume":764.4199829101562},{"timestamp":1742350740000,"open":0.37306,"high":0.37309,"low":0.37303,"close":0.37307,"volume":655.8800048828125},{"timestamp":1742350800000,"open":0.37307,"high":0.37311,"low":0.37302,"close":0.3731,"volume":693.8800048828125},{"timestamp":1742350860000,"open":0.37308,"high":0.37316,"low":0.37306,"close":0.37309,"volume":1322.75},{"timestamp":1742350920000,"open":0.37309,"high":0.37318,"low":0.37309,"close":0.37317,"volume":726.4000244140625},{"timestamp":1742350980000,"open":0.37316,"high":0.37318,"low":0.37314,"close":0.37314,"volume":1019.260009765625},{"timestamp":1742351040000,"open":0.37314,"high":0.37316,"low":0.37309,"close":0.37313,"volume":837.760009765625},{"timestamp":1742351100000,"open":0.37311,"high":0.37316,"low":0.37305,"close":0.37306,"volume":769.8099975585938},{"timestamp":1742351160000,"open":0.37306,"high":0.37308,"low":0.37304,"close":0.37306,"volume":1089.8399658203125},{"timestamp":1742351220000,"open":0.37305,"high":0.37307,"low":0.37303,"close":0.37307,"volume":563.780029296875},{"timestamp":1742351280000,"open":0.37307,"high":0.37311,"low":0.37305,"close":0.37308,"volume":233.0800018310547},{"timestamp":1742351340000,"open":0.37308,"high":0.37309,"low":0.37305,"close":0.37307,"volume":184.27999877929688},{"timestamp":1742351400000,"open":0.37306,"high":0.37312,"low":0.37306,"close":0.37309,"volume":422.79998779296875},{"timestamp":1742351460000,"open":0.37309,"high":0.37311,"low":0.37306,"close":0.3731,"volume":477.04998779296875},{"timestamp":1742351520000,"open":0.3731,"high":0.37315,"low":0.3731,"close":0.37315,"volume":368.5799865722656},{"timestamp":1742351580000,"open":0.37314,"high":0.37321,"low":0.37311,"close":0.37319,"volume":664.2100219726562},{"timestamp":1742351640000,"open":0.37318,"high":0.37323,"low":0.37317,"close":0.37319,"volume":764.3099975585938},{"timestamp":1742351700000,"open":0.37318,"high":0.37321,"low":0.37317,"close":0.37319,"volume":614.0900268554688},{"timestamp":1742351760000,"open":0.37319,"high":0.37327,"low":0.37318,"close":0.37325,"volume":630.2999877929688},{"timestamp":1742351820000,"open":0.37325,"high":0.37326,"low":0.37324,"close":0.37325,"volume":281.8399963378906},{"timestamp":1742351880000,"open":0.37325,"high":0.37326,"low":0.37325,"close":0.37326,"volume":119.23999786376953},{"timestamp":1742351940000,"open":0.37326,"high":0.37328,"low":0.37325,"close":0.37327,"volume":119.23999786376953},{"timestamp":1742352000000,"open":0.37328,"high":0.3733,"low":0.37325,"close":0.37326,"volume":368.55999755859375},{"timestamp":1742352060000,"open":0.37325,"high":0.37326,"low":0.37318,"close":0.37318,"volume":314.3900146484375},{"timestamp":1742352120000,"open":0.37319,"high":0.3732,"low":0.37314,"close":0.37316,"volume":536.6799926757812},{"timestamp":1742352180000,"open":0.37317,"high":0.37317,"low":0.37315,"close":0.37315,"volume":281.9599914550781},{"timestamp":1742352240000,"open":0.37316,"high":0.37317,"low":0.37314,"close":0.37317,"volume":238.47999572753906},{"timestamp":1742352300000,"open":0.37316,"high":0.37318,"low":0.37313,"close":0.37318,"volume":325.25},{"timestamp":1742352360000,"open":0.37317,"high":0.37319,"low":0.37312,"close":0.37314,"volume":390.3399963378906},{"timestamp":1742352420000,"open":0.37314,"high":0.37315,"low":0.37312,"close":0.37314,"volume":466.32000732421875},{"timestamp":1742352480000,"open":0.37314,"high":0.37314,"low":0.37313,"close":0.37314,"volume":341.6000061035156},{"timestamp":1742352540000,"open":0.37314,"high":0.37314,"low":0.37312,"close":0.37313,"volume":184.36000061035156},{"timestamp":1742352600000,"open":0.37313,"high":0.37313,"low":0.37308,"close":0.37309,"volume":376.8599853515625},{"timestamp":1742352660000,"open":0.3731,"high":0.3731,"low":0.37308,"close":0.37309,"volume":290.1000061035156},{"timestamp":1742352720000,"open":0.3731,"high":0.37311,"low":0.37308,"close":0.3731,"volume":379.55999755859375},{"timestamp":1742352780000,"open":0.3731,"high":0.37313,"low":0.37309,"close":0.37311,"volume":265.6400146484375},{"timestamp":1742352840000,"open":0.37311,"high":0.37311,"low":0.37308,"close":0.37309,"volume":135.52000427246094},{"timestamp":1742352900000,"open":0.37309,"high":0.37312,"low":0.37306,"close":0.3731,"volume":569.239990234375},{"timestamp":1742352960000,"open":0.3731,"high":0.37312,"low":0.37309,"close":0.37312,"volume":336.1400146484375},{"timestamp":1742353020000,"open":0.37311,"high":0.37316,"low":0.37311,"close":0.37312,"volume":337.45001220703125},{"timestamp":1742353080000,"open":0.37313,"high":0.37314,"low":0.3731,"close":0.37312,"volume":257.489990234375},{"timestamp":1742353140000,"open":0.37311,"high":0.37311,"low":0.37306,"close":0.37307,"volume":233.1199951171875},{"timestamp":1742353200000,"open":0.37308,"high":0.37311,"low":0.37306,"close":0.3731,"volume":530.6599731445312},{"timestamp":1742353260000,"open":0.37313,"high":0.37314,"low":0.37307,"close":0.37309,"volume":814.1900024414062},{"timestamp":1742353320000,"open":0.3731,"high":0.37315,"low":0.3731,"close":0.37315,"volume":238.47999572753906},{"timestamp":1742353380000,"open":0.37316,"high":0.37317,"low":0.37314,"close":0.37316,"volume":130.0800018310547},{"timestamp":1742353440000,"open":0.37318,"high":0.37319,"low":0.37316,"close":0.37316,"volume":173.44000244140625},{"timestamp":1742353500000,"open":0.37316,"high":0.37319,"low":0.37315,"close":0.37318,"volume":184.27999877929688},{"timestamp":1742353560000,"open":0.37316,"high":0.37319,"low":0.37316,"close":0.37319,"volume":21.68000030517578},{"timestamp":1742353620000,"open":0.37322,"high":0.37322,"low":0.37317,"close":0.37319,"volume":162.60000610351562},{"timestamp":1742353680000,"open":0.37317,"high":0.3732,"low":0.37317,"close":0.3732,"volume":227.67999267578125},{"timestamp":1742353740000,"open":0.37319,"high":0.3732,"low":0.37317,"close":0.37317,"volume":392.55999755859375},{"timestamp":1742353800000,"open":0.37318,"high":0.3732,"low":0.37317,"close":0.37318,"volume":200.60000610351562},{"timestamp":1742353860000,"open":0.37317,"high":0.37319,"low":0.37316,"close":0.37318,"volume":206.0399932861328},{"timestamp":1742353920000,"open":0.37317,"high":0.37319,"low":0.37317,"close":0.37318,"volume":151.75999450683594},{"timestamp":1742353980000,"open":0.37319,"high":0.37319,"low":0.37317,"close":0.37317,"volume":130.1199951171875},{"timestamp":1742354040000,"open":0.37317,"high":0.37318,"low":0.3731,"close":0.37311,"volume":507.7900085449219},{"timestamp":1742354100000,"open":0.37311,"high":0.37314,"low":0.37308,"close":0.37309,"volume":586.969970703125},{"timestamp":1742354160000,"open":0.3731,"high":0.3731,"low":0.37306,"close":0.37306,"volume":379.55999755859375},{"timestamp":1742354220000,"open":0.37305,"high":0.37308,"low":0.37302,"close":0.37303,"volume":435.25},{"timestamp":1742354280000,"open":0.37302,"high":0.37305,"low":0.37299,"close":0.37301,"volume":728.3599853515625},{"timestamp":1742354340000,"open":0.373,"high":0.37301,"low":0.37297,"close":0.37299,"volume":271.2699890136719},{"timestamp":1742354400000,"open":0.37297,"high":0.37298,"low":0.37294,"close":0.37295,"volume":553.4099731445312},{"timestamp":1742354460000,"open":0.37293,"high":0.37293,"low":0.3729,"close":0.37291,"volume":357.57000732421875},{"timestamp":1742354520000,"open":0.3729,"high":0.37291,"low":0.37289,"close":0.3729,"volume":86.80000305175781},{"timestamp":1742354580000,"open":0.37291,"high":0.37292,"low":0.37288,"close":0.3729,"volume":287.54998779296875},{"timestamp":1742354640000,"open":0.37289,"high":0.3729,"low":0.37286,"close":0.37287,"volume":374.3699951171875},{"timestamp":1742354700000,"open":0.37283,"high":0.37283,"low":0.37276,"close":0.37278,"volume":390.6300048828125},{"timestamp":1742354760000,"open":0.37279,"high":0.37279,"low":0.37269,"close":0.3727,"volume":358.3299865722656},{"timestamp":1742354820000,"open":0.37274,"high":0.37274,"low":0.37269,"close":0.37272,"volume":331.2200012207031},{"timestamp":1742354880000,"open":0.37271,"high":0.37274,"low":0.37266,"close":0.37268,"volume":293.2200012207031},{"timestamp":1742354940000,"open":0.37267,"high":0.37269,"low":0.37262,"close":0.37269,"volume":771.0700073242188},{"timestamp":1742355000000,"open":0.37268,"high":0.37271,"low":0.37267,"close":0.37268,"volume":543},{"timestamp":1742355060000,"open":0.37267,"high":0.37273,"low":0.37266,"close":0.37273,"volume":624.4500122070312},{"timestamp":1742355120000,"open":0.37272,"high":0.37277,"low":0.3727,"close":0.37274,"volume":419.2900085449219},{"timestamp":1742355180000,"open":0.37273,"high":0.37275,"low":0.37271,"close":0.37272,"volume":549.739990234375},{"timestamp":1742355240000,"open":0.37271,"high":0.37274,"low":0.37269,"close":0.37271,"volume":504.989990234375},{"timestamp":1742355300000,"open":0.37272,"high":0.37273,"low":0.3727,"close":0.3727,"volume":469.67999267578125},{"timestamp":1742355360000,"open":0.37272,"high":0.37274,"low":0.37269,"close":0.37272,"volume":479.19000244140625},{"timestamp":1742355420000,"open":0.37272,"high":0.37273,"low":0.37269,"close":0.3727,"volume":390.9599914550781},{"timestamp":1742355480000,"open":0.37269,"high":0.37272,"low":0.37266,"close":0.37272,"volume":488.70001220703125},{"timestamp":1742355540000,"open":0.37271,"high":0.37274,"low":0.37267,"close":0.37269,"volume":340.7099914550781},{"timestamp":1742355600000,"open":0.37273,"high":0.37273,"low":0.37269,"close":0.37272,"volume":412.67999267578125},{"timestamp":1742355660000,"open":0.37272,"high":0.37273,"low":0.37269,"close":0.37271,"volume":332.5799865722656},{"timestamp":1742355720000,"open":0.3727,"high":0.37271,"low":0.37263,"close":0.37264,"volume":352.95001220703125},{"timestamp":1742355780000,"open":0.37265,"high":0.37269,"low":0.37265,"close":0.37267,"volume":195.47999572753906},{"timestamp":1742355900000,"open":0.37268,"high":0.37271,"low":0.37266,"close":0.37269,"volume":271.5},{"timestamp":1742355960000,"open":0.3727,"high":0.37272,"low":0.37268,"close":0.37271,"volume":424.8900146484375},{"timestamp":1742356020000,"open":0.3727,"high":0.37272,"low":0.37269,"close":0.3727,"volume":282.3599853515625},{"timestamp":1742356080000,"open":0.37271,"high":0.37271,"low":0.37265,"close":0.37268,"volume":397.75},{"timestamp":1742356140000,"open":0.37267,"high":0.3727,"low":0.37263,"close":0.37265,"volume":342.0899963378906},{"timestamp":1742356200000,"open":0.37266,"high":0.37266,"low":0.3726,"close":0.37263,"volume":340.7300109863281},{"timestamp":1742356260000,"open":0.37264,"high":0.37265,"low":0.37262,"close":0.37264,"volume":438.4800109863281},{"timestamp":1742356320000,"open":0.37265,"high":0.37265,"low":0.37261,"close":0.37262,"volume":286.44000244140625},{"timestamp":1742356380000,"open":0.37264,"high":0.37264,"low":0.37261,"close":0.37263,"volume":414.0400085449219},{"timestamp":1742356440000,"open":0.37261,"high":0.37269,"low":0.37261,"close":0.37268,"volume":456.1199951171875},{"timestamp":1742356500000,"open":0.37266,"high":0.3727,"low":0.37265,"close":0.3727,"volume":608.1599731445312},{"timestamp":1742356560000,"open":0.37268,"high":0.37272,"low":0.37268,"close":0.37272,"volume":532.1400146484375},{"timestamp":1742356620000,"open":0.37271,"high":0.37279,"low":0.37271,"close":0.37276,"volume":575.47998046875},{"timestamp":1742356680000,"open":0.37273,"high":0.37283,"low":0.37273,"close":0.37278,"volume":840.97998046875},{"timestamp":1742356740000,"open":0.3728,"high":0.37281,"low":0.37277,"close":0.37279,"volume":840.3400268554688},{"timestamp":1742356800000,"open":0.37278,"high":0.37281,"low":0.37276,"close":0.37277,"volume":638.5900268554688},{"timestamp":1742356860000,"open":0.37279,"high":0.37281,"low":0.37271,"close":0.37271,"volume":501.4100036621094},{"timestamp":1742356920000,"open":0.37272,"high":0.37273,"low":0.3727,"close":0.37271,"volume":228.05999755859375},{"timestamp":1742356980000,"open":0.37271,"high":0.37273,"low":0.37264,"close":0.37271,"volume":494.1300048828125},{"timestamp":1742357040000,"open":0.37269,"high":0.37269,"low":0.37262,"close":0.37265,"volume":412.67999267578125},{"timestamp":1742357100000,"open":0.37262,"high":0.37269,"low":0.37259,"close":0.37269,"volume":542.4600219726562},{"timestamp":1742357160000,"open":0.37267,"high":0.37268,"low":0.37267,"close":0.37267,"volume":54.29999923706055},{"timestamp":1742357220000,"open":0.37269,"high":0.37272,"low":0.37267,"close":0.37269,"volume":200.91000366210938},{"timestamp":1742357280000,"open":0.37268,"high":0.37269,"low":0.37264,"close":0.37267,"volume":341.010009765625},{"timestamp":1742357340000,"open":0.37268,"high":0.37269,"low":0.37265,"close":0.37267,"volume":130.32000732421875},{"timestamp":1742357400000,"open":0.37266,"high":0.37268,"low":0.37263,"close":0.37266,"volume":206.33999633789062},{"timestamp":1742357460000,"open":0.37265,"high":0.37268,"low":0.37263,"close":0.37264,"volume":442.54998779296875},{"timestamp":1742357520000,"open":0.37263,"high":0.37263,"low":0.37258,"close":0.37258,"volume":218.2899932861328},{"timestamp":1742357580000,"open":0.37258,"high":0.37264,"low":0.37257,"close":0.37262,"volume":217.1999969482422},{"timestamp":1742357640000,"open":0.37262,"high":0.37263,"low":0.37258,"close":0.3726,"volume":207.42999267578125},{"timestamp":1742357700000,"open":0.37258,"high":0.37259,"low":0.37255,"close":0.37258,"volume":240.00999450683594},{"timestamp":1742357760000,"open":0.37259,"high":0.37264,"low":0.37258,"close":0.37261,"volume":260.6400146484375},{"timestamp":1742357820000,"open":0.37262,"high":0.37266,"low":0.3726,"close":0.37263,"volume":314.94000244140625},{"timestamp":1742357880000,"open":0.37264,"high":0.37268,"low":0.37263,"close":0.37266,"volume":276.3900146484375},{"timestamp":1742357940000,"open":0.37267,"high":0.37269,"low":0.37264,"close":0.37269,"volume":325.79998779296875},{"timestamp":1742358000000,"open":0.37267,"high":0.37271,"low":0.37265,"close":0.37269,"volume":438.75},{"timestamp":1742358060000,"open":0.37266,"high":0.37271,"low":0.37266,"close":0.37269,"volume":211.22999572753906},{"timestamp":1742358120000,"open":0.37269,"high":0.37272,"low":0.37267,"close":0.37269,"volume":389.8800048828125},{"timestamp":1742358180000,"open":0.37267,"high":0.37267,"low":0.37259,"close":0.3726,"volume":266.8900146484375},{"timestamp":1742358240000,"open":0.3726,"high":0.37261,"low":0.37256,"close":0.37258,"volume":445.260009765625},{"timestamp":1742358300000,"open":0.37257,"high":0.37262,"low":0.37257,"close":0.3726,"volume":575.5800170898438},{"timestamp":1742358360000,"open":0.3726,"high":0.37261,"low":0.37257,"close":0.37258,"volume":325.79998779296875},{"timestamp":1742358420000,"open":0.37259,"high":0.37259,"low":0.37251,"close":0.37254,"volume":466.9800109863281},{"timestamp":1742358480000,"open":0.37253,"high":0.37258,"low":0.37251,"close":0.37252,"volume":336.6600036621094},{"timestamp":1742358540000,"open":0.37251,"high":0.37258,"low":0.37251,"close":0.37254,"volume":325.79998779296875},{"timestamp":1742358600000,"open":0.37258,"high":0.37262,"low":0.37254,"close":0.37256,"volume":629.8800048828125},{"timestamp":1742358660000,"open":0.37257,"high":0.37258,"low":0.37252,"close":0.37255,"volume":363.82000732421875},{"timestamp":1742358720000,"open":0.37254,"high":0.3726,"low":0.37252,"close":0.37255,"volume":374.67999267578125},{"timestamp":1742358780000,"open":0.37253,"high":0.37256,"low":0.37252,"close":0.37256,"volume":331.239990234375},{"timestamp":1742358840000,"open":0.37257,"high":0.37257,"low":0.37254,"close":0.37255,"volume":153.39999389648438},{"timestamp":1742358900000,"open":0.37257,"high":0.37261,"low":0.37254,"close":0.3726,"volume":358.3999938964844},{"timestamp":1742358960000,"open":0.37259,"high":0.37265,"low":0.37258,"close":0.37262,"volume":260.6400146484375},{"timestamp":1742359020000,"open":0.37263,"high":0.37263,"low":0.37255,"close":0.37257,"volume":195.47999572753906},{"timestamp":1742359080000,"open":0.37258,"high":0.37258,"low":0.37251,"close":0.37254,"volume":173.75999450683594},{"timestamp":1742359140000,"open":0.37253,"high":0.37254,"low":0.37252,"close":0.37254,"volume":76.0199966430664},{"timestamp":1742359200000,"open":0.37255,"high":0.37256,"low":0.37249,"close":0.37251,"volume":439.8399963378906},{"timestamp":1742359260000,"open":0.37251,"high":0.37253,"low":0.3725,"close":0.37252,"volume":271.5},{"timestamp":1742359320000,"open":0.37252,"high":0.37254,"low":0.37243,"close":0.37245,"volume":511.29998779296875},{"timestamp":1742359380000,"open":0.37245,"high":0.37249,"low":0.37245,"close":0.37247,"volume":363.82000732421875},{"timestamp":1742359440000,"open":0.37247,"high":0.37255,"low":0.37245,"close":0.37254,"volume":374.70001220703125},{"timestamp":1742359500000,"open":0.37255,"high":0.37268,"low":0.37255,"close":0.37267,"volume":553.8599853515625},{"timestamp":1742359560000,"open":0.37267,"high":0.37273,"low":0.37259,"close":0.37264,"volume":1601.8599853515625},{"timestamp":1742359620000,"open":0.37265,"high":0.37266,"low":0.37261,"close":0.37266,"volume":260.6400146484375},{"timestamp":1742359680000,"open":0.37267,"high":0.37271,"low":0.37265,"close":0.37267,"volume":1200.030029296875},{"timestamp":1742359740000,"open":0.37267,"high":0.37268,"low":0.3726,"close":0.3726,"volume":320.3999938964844},{"timestamp":1742359800000,"open":0.37261,"high":0.37274,"low":0.3726,"close":0.37267,"volume":1069.7099609375},{"timestamp":1742359860000,"open":0.37269,"high":0.37272,"low":0.37262,"close":0.37266,"volume":1273.3499755859375},{"timestamp":1742359920000,"open":0.37268,"high":0.37274,"low":0.37266,"close":0.37269,"volume":1134.8699951171875},{"timestamp":1742359980000,"open":0.37265,"high":0.37268,"low":0.37253,"close":0.37258,"volume":1166.75},{"timestamp":1742360040000,"open":0.37259,"high":0.37263,"low":0.37255,"close":0.37262,"volume":955.739990234375},{"timestamp":1742360100000,"open":0.37261,"high":0.37267,"low":0.37258,"close":0.37264,"volume":602.760009765625},{"timestamp":1742360160000,"open":0.37264,"high":0.37271,"low":0.37262,"close":0.37262,"volume":825.3599853515625},{"timestamp":1742360220000,"open":0.37261,"high":0.37263,"low":0.37254,"close":0.37262,"volume":608.1599731445312},{"timestamp":1742360280000,"open":0.37262,"high":0.37267,"low":0.37261,"close":0.37264,"volume":472.4200134277344},{"timestamp":1742360340000,"open":0.37264,"high":0.37265,"low":0.37262,"close":0.37263,"volume":195.47999572753906},{"timestamp":1742360400000,"open":0.37264,"high":0.3727,"low":0.37262,"close":0.37267,"volume":608.1599731445312},{"timestamp":1742360460000,"open":0.37268,"high":0.37281,"low":0.37265,"close":0.37281,"volume":629.7899780273438},{"timestamp":1742360520000,"open":0.3728,"high":0.37282,"low":0.37274,"close":0.37277,"volume":732.489990234375},{"timestamp":1742360580000,"open":0.37277,"high":0.37283,"low":0.37277,"close":0.37278,"volume":916.8599853515625},{"timestamp":1742360640000,"open":0.3728,"high":0.3728,"low":0.37273,"close":0.37277,"volume":1090.6700439453125},{"timestamp":1742360700000,"open":0.37277,"high":0.37283,"low":0.37275,"close":0.3728,"volume":999.75},{"timestamp":1742360760000,"open":0.37283,"high":0.37284,"low":0.3728,"close":0.37283,"volume":542.5},{"timestamp":1742360820000,"open":0.37281,"high":0.37286,"low":0.37281,"close":0.37285,"volume":770.4099731445312},{"timestamp":1742360880000,"open":0.3728,"high":0.37283,"low":0.37269,"close":0.37272,"volume":575.4500122070312},{"timestamp":1742360940000,"open":0.37271,"high":0.37275,"low":0.37269,"close":0.37275,"volume":336.6600036621094},{"timestamp":1742361000000,"open":0.37272,"high":0.37279,"low":0.37272,"close":0.37275,"volume":445.0799865722656},{"timestamp":1742361060000,"open":0.37274,"high":0.37289,"low":0.37272,"close":0.37285,"volume":786.8099975585938},{"timestamp":1742361120000,"open":0.37283,"high":0.37286,"low":0.3728,"close":0.37282,"volume":1258.6600341796875},{"timestamp":1742361180000,"open":0.37283,"high":0.37284,"low":0.37278,"close":0.37279,"volume":547.969970703125},{"timestamp":1742361240000,"open":0.3728,"high":0.3728,"low":0.37276,"close":0.37278,"volume":1053.1500244140625},{"timestamp":1742361300000,"open":0.37278,"high":0.37283,"low":0.37277,"close":0.37282,"volume":640.5700073242188},{"timestamp":1742361360000,"open":0.37279,"high":0.37281,"low":0.37276,"close":0.37279,"volume":499.3999938964844},{"timestamp":1742361420000,"open":0.37277,"high":0.37279,"low":0.37275,"close":0.37277,"volume":305.42999267578125},{"timestamp":1742361480000,"open":0.37276,"high":0.37278,"low":0.37275,"close":0.37276,"volume":378.7200012207031},{"timestamp":1742361540000,"open":0.37276,"high":0.37276,"low":0.3727,"close":0.37271,"volume":445.260009765625},{"timestamp":1742361600000,"open":0.37272,"high":0.37273,"low":0.37268,"close":0.3727,"volume":195.47999572753906},{"timestamp":1742361660000,"open":0.37269,"high":0.37271,"low":0.37268,"close":0.37271,"volume":184.6199951171875},{"timestamp":1742361720000,"open":0.37269,"high":0.37272,"low":0.37267,"close":0.37272,"volume":217.1999969482422},{"timestamp":1742361780000,"open":0.37271,"high":0.37272,"low":0.37265,"close":0.37266,"volume":217.1999969482422},{"timestamp":1742361840000,"open":0.37266,"high":0.37275,"low":0.37266,"close":0.37274,"volume":228.05999755859375},{"timestamp":1742361900000,"open":0.37272,"high":0.37276,"low":0.37271,"close":0.37275,"volume":347.5199890136719},{"timestamp":1742361960000,"open":0.37276,"high":0.37276,"low":0.37273,"close":0.37275,"volume":162.89999389648438},{"timestamp":1742362020000,"open":0.37274,"high":0.37276,"low":0.37271,"close":0.37273,"volume":200.91000366210938},{"timestamp":1742362080000,"open":0.37273,"high":0.37277,"low":0.37273,"close":0.37275,"volume":228.05999755859375},{"timestamp":1742362140000,"open":0.37276,"high":0.37277,"low":0.37273,"close":0.37275,"volume":260.6400146484375},{"timestamp":1742362200000,"open":0.37274,"high":0.37276,"low":0.37272,"close":0.37276,"volume":363.80999755859375},{"timestamp":1742362260000,"open":0.37275,"high":0.37277,"low":0.37274,"close":0.37274,"volume":228.05999755859375},{"timestamp":1742362320000,"open":0.37274,"high":0.37274,"low":0.37271,"close":0.37272,"volume":173.75999450683594},{"timestamp":1742362380000,"open":0.37273,"high":0.37273,"low":0.37269,"close":0.37269,"volume":325.79998779296875},{"timestamp":1742362440000,"open":0.3727,"high":0.3727,"low":0.37267,"close":0.37269,"volume":130.32000732421875},{"timestamp":1742362500000,"open":0.37271,"high":0.37271,"low":0.37267,"close":0.37271,"volume":352.95001220703125},{"timestamp":1742362560000,"open":0.37269,"high":0.37273,"low":0.37269,"close":0.37272,"volume":173.75999450683594},{"timestamp":1742362620000,"open":0.3727,"high":0.37271,"low":0.37262,"close":0.37264,"volume":298.6499938964844},{"timestamp":1742362680000,"open":0.37263,"high":0.37266,"low":0.37261,"close":0.37265,"volume":238.9199981689453},{"timestamp":1742362740000,"open":0.37265,"high":0.37271,"low":0.37263,"close":0.37271,"volume":396.3900146484375},{"timestamp":1742362800000,"open":0.37269,"high":0.37271,"low":0.37264,"close":0.37269,"volume":293.2200012207031},{"timestamp":1742362860000,"open":0.37268,"high":0.37268,"low":0.37262,"close":0.37263,"volume":596.1400146484375},{"timestamp":1742362920000,"open":0.37263,"high":0.37267,"low":0.37261,"close":0.37264,"volume":454.8500061035156},{"timestamp":1742362980000,"open":0.37262,"high":0.37266,"low":0.37261,"close":0.37262,"volume":162.89999389648438},{"timestamp":1742363040000,"open":0.37262,"high":0.37262,"low":0.37261,"close":0.37262,"volume":54.29999923706055},{"timestamp":1742363100000,"open":0.37262,"high":0.37268,"low":0.37262,"close":0.37267,"volume":141.17999267578125},{"timestamp":1742363160000,"open":0.37267,"high":0.37269,"low":0.37267,"close":0.37269,"volume":43.439998626708984},{"timestamp":1742363220000,"open":0.37269,"high":0.37271,"low":0.37267,"close":0.37268,"volume":228.05999755859375},{"timestamp":1742363280000,"open":0.37267,"high":0.37268,"low":0.37267,"close":0.37268,"volume":43.439998626708984},{"timestamp":1742363340000,"open":0.37269,"high":0.37273,"low":0.37268,"close":0.37269,"volume":184.6199951171875},{"timestamp":1742363400000,"open":0.3727,"high":0.37274,"low":0.3727,"close":0.3727,"volume":65.16000366210938},{"timestamp":1742363460000,"open":0.3727,"high":0.3727,"low":0.3727,"close":0.3727,"volume":10.859999656677246},{"timestamp":1742363520000,"open":0.37268,"high":0.37268,"low":0.37264,"close":0.37264,"volume":180.02000427246094},{"timestamp":1742363580000,"open":0.37264,"high":0.37264,"low":0.37257,"close":0.37258,"volume":141.17999267578125},{"timestamp":1742363640000,"open":0.37258,"high":0.37258,"low":0.37256,"close":0.37257,"volume":97.73999786376953},{"timestamp":1742363700000,"open":0.37258,"high":0.37259,"low":0.37258,"close":0.37258,"volume":407.3800048828125},{"timestamp":1742363760000,"open":0.37257,"high":0.37258,"low":0.37257,"close":0.37258,"volume":190.05999755859375},{"timestamp":1742363820000,"open":0.37258,"high":0.37259,"low":0.37254,"close":0.37259,"volume":355.7300109863281},{"timestamp":1742363880000,"open":0.37259,"high":0.37259,"low":0.37257,"close":0.37257,"volume":162.89999389648438},{"timestamp":1742363940000,"open":0.37257,"high":0.37257,"low":0.37256,"close":0.37256,"volume":48.34000015258789},{"timestamp":1742364000000,"open":0.37256,"high":0.37261,"low":0.37254,"close":0.37258,"volume":413.5400085449219},{"timestamp":1742364060000,"open":0.37261,"high":0.37267,"low":0.37259,"close":0.37259,"volume":705.9000244140625},{"timestamp":1742364120000,"open":0.37259,"high":0.37267,"low":0.37255,"close":0.37267,"volume":708.6599731445312},{"timestamp":1742364180000,"open":0.37267,"high":0.37268,"low":0.37258,"close":0.37258,"volume":293.2200012207031},{"timestamp":1742364240000,"open":0.37259,"high":0.3726,"low":0.37256,"close":0.37257,"volume":380.1000061035156},{"timestamp":1742364300000,"open":0.37258,"high":0.37259,"low":0.37248,"close":0.3725,"volume":696.7999877929688},{"timestamp":1742364360000,"open":0.3725,"high":0.37252,"low":0.37248,"close":0.3725,"volume":448.010009765625},{"timestamp":1742364420000,"open":0.37251,"high":0.37252,"low":0.37249,"close":0.37249,"volume":228.05999755859375},{"timestamp":1742364480000,"open":0.37251,"high":0.37251,"low":0.37248,"close":0.37249,"volume":772.5999755859375},{"timestamp":1742364540000,"open":0.37249,"high":0.37252,"low":0.37241,"close":0.37243,"volume":1108.1400146484375},{"timestamp":1742364600000,"open":0.37243,"high":0.37247,"low":0.3724,"close":0.37246,"volume":1310.300048828125},{"timestamp":1742364660000,"open":0.37246,"high":0.37246,"low":0.37241,"close":0.37242,"volume":1098.0799560546875},{"timestamp":1742364720000,"open":0.37241,"high":0.37242,"low":0.37238,"close":0.37239,"volume":1010.9099731445312},{"timestamp":1742364780000,"open":0.37238,"high":0.37243,"low":0.37238,"close":0.37242,"volume":885.75},{"timestamp":1742364840000,"open":0.37244,"high":0.3725,"low":0.37239,"close":0.37241,"volume":1150.1700439453125},{"timestamp":1742364900000,"open":0.37242,"high":0.37246,"low":0.37238,"close":0.37246,"volume":557.0800170898438},{"timestamp":1742364960000,"open":0.37248,"high":0.37251,"low":0.37247,"close":0.37251,"volume":293.239990234375},{"timestamp":1742365020000,"open":0.3725,"high":0.37256,"low":0.3725,"close":0.37256,"volume":141.17999267578125},{"timestamp":1742365080000,"open":0.37256,"high":0.37256,"low":0.3725,"close":0.3725,"volume":173.75999450683594},{"timestamp":1742365140000,"open":0.37252,"high":0.37252,"low":0.37249,"close":0.3725,"volume":119.45999908447266},{"timestamp":1742365200000,"open":0.3725,"high":0.3725,"low":0.37242,"close":0.37242,"volume":249.88999938964844},{"timestamp":1742365260000,"open":0.37245,"high":0.37245,"low":0.37237,"close":0.37239,"volume":282.6199951171875},{"timestamp":1742365320000,"open":0.3724,"high":0.37242,"low":0.37238,"close":0.3724,"volume":163.0500030517578},{"timestamp":1742365380000,"open":0.37241,"high":0.37241,"low":0.37233,"close":0.37235,"volume":456.5400085449219},{"timestamp":1742365440000,"open":0.37236,"high":0.37239,"low":0.37234,"close":0.37237,"volume":1587.02001953125},{"timestamp":1742365500000,"open":0.37236,"high":0.37246,"low":0.37235,"close":0.37238,"volume":1358.75},{"timestamp":1742365560000,"open":0.37237,"high":0.37244,"low":0.37237,"close":0.37242,"volume":173.9199981689453},{"timestamp":1742365620000,"open":0.37243,"high":0.3725,"low":0.37243,"close":0.37247,"volume":1248.9100341796875},{"timestamp":1742365680000,"open":0.37248,"high":0.37249,"low":0.37241,"close":0.37242,"volume":385.6099853515625},{"timestamp":1742365740000,"open":0.37243,"high":0.37248,"low":0.37242,"close":0.37248,"volume":657.6300048828125},{"timestamp":1742365800000,"open":0.37246,"high":0.37248,"low":0.37242,"close":0.37244,"volume":347.8399963378906},{"timestamp":1742365860000,"open":0.37247,"high":0.37248,"low":0.37241,"close":0.37241,"volume":304.3599853515625},{"timestamp":1742365920000,"open":0.37242,"high":0.37248,"low":0.3724,"close":0.37243,"volume":315.2300109863281},{"timestamp":1742365980000,"open":0.37242,"high":0.37249,"low":0.37242,"close":0.37248,"volume":836.6500244140625},{"timestamp":1742366040000,"open":0.37249,"high":0.37264,"low":0.37248,"close":0.3726,"volume":1069.739990234375},{"timestamp":1742366100000,"open":0.37261,"high":0.37263,"low":0.37259,"close":0.37261,"volume":532.1400146484375},{"timestamp":1742366160000,"open":0.3726,"high":0.37268,"low":0.37258,"close":0.37259,"volume":705.9000244140625},{"timestamp":1742366220000,"open":0.37258,"high":0.37259,"low":0.37254,"close":0.37254,"volume":238.9199981689453},{"timestamp":1742366280000,"open":0.37252,"high":0.37252,"low":0.37245,"close":0.37246,"volume":423.6099853515625},{"timestamp":1742366340000,"open":0.37246,"high":0.37247,"low":0.37241,"close":0.37243,"volume":733.0800170898438},{"timestamp":1742366400000,"open":0.37243,"high":0.37243,"low":0.37233,"close":0.3724,"volume":1119.5999755859375},{"timestamp":1742366460000,"open":0.37239,"high":0.37241,"low":0.37234,"close":0.3724,"volume":1065.260009765625},{"timestamp":1742366520000,"open":0.3724,"high":0.37241,"low":0.37236,"close":0.37238,"volume":1630.5},{"timestamp":1742366580000,"open":0.37239,"high":0.37241,"low":0.37235,"close":0.3724,"volume":1422.6199951171875},{"timestamp":1742366640000,"open":0.37238,"high":0.37245,"low":0.37238,"close":0.37242,"volume":1342.449951171875},{"timestamp":1742366700000,"open":0.37243,"high":0.37248,"low":0.37239,"close":0.37248,"volume":891.3400268554688},{"timestamp":1742366760000,"open":0.37247,"high":0.37248,"low":0.37244,"close":0.37247,"volume":315.19000244140625},{"timestamp":1742366820000,"open":0.37246,"high":0.37248,"low":0.37246,"close":0.37246,"volume":173.75999450683594},{"timestamp":1742366880000,"open":0.37245,"high":0.37252,"low":0.37244,"close":0.37247,"volume":850.7100219726562},{"timestamp":1742366940000,"open":0.37247,"high":0.3725,"low":0.37244,"close":0.37249,"volume":825.3599853515625},{"timestamp":1742367000000,"open":0.37247,"high":0.37249,"low":0.37244,"close":0.37247,"volume":1437.3199462890625},{"timestamp":1742367060000,"open":0.37247,"high":0.37251,"low":0.37245,"close":0.37245,"volume":880.219970703125},{"timestamp":1742367120000,"open":0.37248,"high":0.37249,"low":0.37238,"close":0.37245,"volume":2152.260009765625},{"timestamp":1742367180000,"open":0.37246,"high":0.37248,"low":0.37244,"close":0.37246,"volume":608.719970703125},{"timestamp":1742367240000,"open":0.37247,"high":0.37248,"low":0.37244,"close":0.37245,"volume":271.75},{"timestamp":1742367300000,"open":0.37244,"high":0.37245,"low":0.37243,"close":0.37245,"volume":54.349998474121094},{"timestamp":1742367360000,"open":0.37245,"high":0.37245,"low":0.37241,"close":0.37245,"volume":130.44000244140625},{"timestamp":1742367420000,"open":0.37245,"high":0.37245,"low":0.37234,"close":0.37236,"volume":1321.239990234375},{"timestamp":1742367480000,"open":0.37235,"high":0.37239,"low":0.37227,"close":0.37228,"volume":1364.52001953125},{"timestamp":1742367540000,"open":0.3723,"high":0.3723,"low":0.37221,"close":0.37224,"volume":1577.7900390625},{"timestamp":1742367600000,"open":0.37223,"high":0.37229,"low":0.3722,"close":0.37229,"volume":465.44000244140625},{"timestamp":1742367660000,"open":0.37228,"high":0.37234,"low":0.37212,"close":0.37212,"volume":1238.1500244140625},{"timestamp":1742367720000,"open":0.37211,"high":0.37219,"low":0.37211,"close":0.37212,"volume":1203.22998046875},{"timestamp":1742367780000,"open":0.37214,"high":0.3722,"low":0.37213,"close":0.37217,"volume":384.5899963378906},{"timestamp":1742367840000,"open":0.37215,"high":0.37217,"low":0.37212,"close":0.37215,"volume":494.7699890136719},{"timestamp":1742367900000,"open":0.37216,"high":0.37219,"low":0.37215,"close":0.37217,"volume":164.63999938964844},{"timestamp":1742367960000,"open":0.37219,"high":0.37221,"low":0.37214,"close":0.37214,"volume":195.83999633789062},{"timestamp":1742368020000,"open":0.37213,"high":0.37213,"low":0.37204,"close":0.37205,"volume":174.0800018310547},{"timestamp":1742368080000,"open":0.37207,"high":0.37211,"low":0.37201,"close":0.37201,"volume":152.32000732421875},{"timestamp":1742368140000,"open":0.372,"high":0.37202,"low":0.37187,"close":0.37188,"volume":525.4000244140625},{"timestamp":1742368200000,"open":0.37187,"high":0.37196,"low":0.37185,"close":0.37193,"volume":261.2099914550781},{"timestamp":1742368260000,"open":0.37192,"high":0.37196,"low":0.37189,"close":0.37195,"volume":264.7900085449219},{"timestamp":1742368320000,"open":0.37195,"high":0.3721,"low":0.37195,"close":0.37208,"volume":394.95001220703125},{"timestamp":1742368380000,"open":0.37205,"high":0.37205,"low":0.37199,"close":0.37199,"volume":315.5199890136719},{"timestamp":1742368440000,"open":0.37198,"high":0.37198,"low":0.37188,"close":0.3719,"volume":380.8599853515625},{"timestamp":1742368500000,"open":0.37193,"high":0.37194,"low":0.37186,"close":0.37189,"volume":250.3800048828125},{"timestamp":1742368560000,"open":0.37188,"high":0.37192,"low":0.37185,"close":0.37191,"volume":250.4499969482422},{"timestamp":1742368620000,"open":0.37191,"high":0.37195,"low":0.37188,"close":0.37195,"volume":195.9600067138672},{"timestamp":1742368680000,"open":0.37193,"high":0.37193,"low":0.37181,"close":0.3719,"volume":615.72998046875},{"timestamp":1742368740000,"open":0.37189,"high":0.37193,"low":0.37187,"close":0.37188,"volume":119.7699966430664},{"timestamp":1742368800000,"open":0.37186,"high":0.37195,"low":0.37185,"close":0.37191,"volume":228.63999938964844},{"timestamp":1742368860000,"open":0.37189,"high":0.37193,"low":0.37185,"close":0.37192,"volume":272.2099914550781},{"timestamp":1742368920000,"open":0.37193,"high":0.37193,"low":0.37188,"close":0.37191,"volume":319.82000732421875},{"timestamp":1742368980000,"open":0.37188,"high":0.37195,"low":0.37182,"close":0.37194,"volume":333.4100036621094},{"timestamp":1742369040000,"open":0.37194,"high":0.37196,"low":0.37187,"close":0.37189,"volume":377.04998779296875},{"timestamp":1742369100000,"open":0.3719,"high":0.372,"low":0.3719,"close":0.372,"volume":174.1300048828125},{"timestamp":1742369160000,"open":0.37199,"high":0.37207,"low":0.37199,"close":0.37203,"volume":278.2799987792969},{"timestamp":1742369220000,"open":0.37201,"high":0.37207,"low":0.372,"close":0.37201,"volume":217.60000610351562},{"timestamp":1742369280000,"open":0.37202,"high":0.37207,"low":0.37202,"close":0.37204,"volume":195.83999633789062},{"timestamp":1742369340000,"open":0.37204,"high":0.37204,"low":0.37202,"close":0.37204,"volume":130.55999755859375},{"timestamp":1742369400000,"open":0.37203,"high":0.37206,"low":0.37194,"close":0.37198,"volume":544.7000122070312},{"timestamp":1742369460000,"open":0.37199,"high":0.37202,"low":0.37195,"close":0.37196,"volume":561.5999755859375},{"timestamp":1742369520000,"open":0.37197,"high":0.37207,"low":0.37194,"close":0.37196,"volume":794.25},{"timestamp":1742369580000,"open":0.37196,"high":0.37197,"low":0.37191,"close":0.37195,"volume":945.3300170898438},{"timestamp":1742369640000,"open":0.37192,"high":0.37197,"low":0.37171,"close":0.37171,"volume":1213.280029296875},{"timestamp":1742369700000,"open":0.37169,"high":0.37169,"low":0.37146,"close":0.37148,"volume":1281.8800048828125},{"timestamp":1742369760000,"open":0.37149,"high":0.37154,"low":0.37113,"close":0.37113,"volume":1641.800048828125},{"timestamp":1742369820000,"open":0.37109,"high":0.37109,"low":0.37077,"close":0.37084,"volume":3564.18994140625},{"timestamp":1742369880000,"open":0.37085,"high":0.37098,"low":0.37078,"close":0.37091,"volume":2587.090087890625},{"timestamp":1742369940000,"open":0.37091,"high":0.37106,"low":0.37084,"close":0.37089,"volume":1582.5899658203125},{"timestamp":1742370000000,"open":0.37089,"high":0.37101,"low":0.37088,"close":0.37095,"volume":1630.0999755859375},{"timestamp":1742370060000,"open":0.37095,"high":0.37113,"low":0.37087,"close":0.3711,"volume":1277.449951171875},{"timestamp":1742370120000,"open":0.37111,"high":0.37114,"low":0.37072,"close":0.37074,"volume":1743.0400390625},{"timestamp":1742370180000,"open":0.37074,"high":0.37078,"low":0.37056,"close":0.37078,"volume":2965.679931640625},{"timestamp":1742370240000,"open":0.37078,"high":0.37084,"low":0.37067,"close":0.37083,"volume":788.260009765625},{"timestamp":1742370300000,"open":0.37079,"high":0.37089,"low":0.37076,"close":0.37078,"volume":666.1199951171875},{"timestamp":1742370360000,"open":0.3708,"high":0.37086,"low":0.37074,"close":0.37084,"volume":382.20001220703125},{"timestamp":1742370420000,"open":0.37084,"high":0.37087,"low":0.37069,"close":0.37087,"volume":1125.2099609375},{"timestamp":1742370480000,"open":0.37086,"high":0.37098,"low":0.37074,"close":0.37097,"volume":848.719970703125},{"timestamp":1742370540000,"open":0.37098,"high":0.37119,"low":0.37095,"close":0.37119,"volume":683.1699829101562},{"timestamp":1742370600000,"open":0.37119,"high":0.3713,"low":0.37111,"close":0.3713,"volume":1299.7900390625},{"timestamp":1742370660000,"open":0.37131,"high":0.37139,"low":0.37129,"close":0.37136,"volume":1236.239990234375},{"timestamp":1742370720000,"open":0.37136,"high":0.37143,"low":0.37132,"close":0.3714,"volume":881.5599975585938},{"timestamp":1742370780000,"open":0.37139,"high":0.37142,"low":0.37117,"close":0.37117,"volume":828.5999755859375},{"timestamp":1742370840000,"open":0.37117,"high":0.37131,"low":0.37115,"close":0.37131,"volume":338.1700134277344},{"timestamp":1742370900000,"open":0.37132,"high":0.3714,"low":0.37129,"close":0.37135,"volume":341.20001220703125},{"timestamp":1742370960000,"open":0.37134,"high":0.37135,"low":0.37118,"close":0.3712,"volume":463.6000061035156},{"timestamp":1742371020000,"open":0.37119,"high":0.37122,"low":0.37111,"close":0.37121,"volume":423.55999755859375},{"timestamp":1742371080000,"open":0.3712,"high":0.3712,"low":0.37106,"close":0.3711,"volume":491.1099853515625},{"timestamp":1742371140000,"open":0.37111,"high":0.37115,"low":0.37108,"close":0.37112,"volume":430.94000244140625},{"timestamp":1742371200000,"open":0.37112,"high":0.37129,"low":0.37108,"close":0.37129,"volume":1778.3599853515625},{"timestamp":1742371260000,"open":0.37129,"high":0.37143,"low":0.37121,"close":0.37143,"volume":825.97998046875},{"timestamp":1742371320000,"open":0.37142,"high":0.37159,"low":0.37142,"close":0.37158,"volume":1031.1600341796875},{"timestamp":1742371380000,"open":0.37158,"high":0.37168,"low":0.37156,"close":0.37164,"volume":877.3400268554688},{"timestamp":1742371440000,"open":0.37163,"high":0.37171,"low":0.37157,"close":0.37165,"volume":707.9400024414062},{"timestamp":1742371500000,"open":0.37166,"high":0.3717,"low":0.37157,"close":0.3717,"volume":304.9700012207031},{"timestamp":1742371560000,"open":0.37169,"high":0.3717,"low":0.37158,"close":0.37163,"volume":283.260009765625},{"timestamp":1742371620000,"open":0.37162,"high":0.37167,"low":0.37158,"close":0.37161,"volume":370.3999938964844},{"timestamp":1742371680000,"open":0.3716,"high":0.37162,"low":0.37156,"close":0.37161,"volume":294.20001220703125},{"timestamp":1742371740000,"open":0.3716,"high":0.37164,"low":0.37153,"close":0.37153,"volume":512.2899780273438},{"timestamp":1742371800000,"open":0.37155,"high":0.37162,"low":0.3715,"close":0.37152,"volume":544.989990234375},{"timestamp":1742371860000,"open":0.37153,"high":0.37157,"low":0.37148,"close":0.3715,"volume":316.1000061035156},{"timestamp":1742371920000,"open":0.37148,"high":0.37148,"low":0.37138,"close":0.37143,"volume":316.1000061035156},{"timestamp":1742371980000,"open":0.37142,"high":0.37143,"low":0.37133,"close":0.37135,"volume":305.20001220703125},{"timestamp":1742372040000,"open":0.37136,"high":0.37142,"low":0.37136,"close":0.3714,"volume":186.38999938964844},{"timestamp":1742372100000,"open":0.37141,"high":0.37141,"low":0.37134,"close":0.37136,"volume":218},{"timestamp":1742372160000,"open":0.37136,"high":0.37142,"low":0.37134,"close":0.37136,"volume":250.6999969482422},{"timestamp":1742372220000,"open":0.37135,"high":0.37143,"low":0.37135,"close":0.37143,"volume":239.8000030517578},{"timestamp":1742372280000,"open":0.37144,"high":0.37147,"low":0.37144,"close":0.37147,"volume":499.2200012207031},{"timestamp":1742372340000,"open":0.37145,"high":0.37152,"low":0.37145,"close":0.37152,"volume":218},{"timestamp":1742372400000,"open":0.37152,"high":0.37153,"low":0.37145,"close":0.37148,"volume":261.6000061035156},{"timestamp":1742372460000,"open":0.37149,"high":0.37149,"low":0.37145,"close":0.37148,"volume":163.5},{"timestamp":1742372520000,"open":0.37147,"high":0.37154,"low":0.37142,"close":0.37154,"volume":250.6999969482422},{"timestamp":1742372580000,"open":0.37153,"high":0.37166,"low":0.37153,"close":0.37166,"volume":250.67999267578125},{"timestamp":1742372640000,"open":0.37165,"high":0.3717,"low":0.37156,"close":0.37161,"volume":1543.6500244140625},{"timestamp":1742372700000,"open":0.37161,"high":0.37161,"low":0.37155,"close":0.37156,"volume":553.989990234375},{"timestamp":1742372760000,"open":0.37156,"high":0.3716,"low":0.37155,"close":0.3716,"volume":277.6300048828125},{"timestamp":1742372820000,"open":0.37159,"high":0.37161,"low":0.37157,"close":0.37159,"volume":141.6999969482422},{"timestamp":1742372880000,"open":0.37158,"high":0.37163,"low":0.37157,"close":0.3716,"volume":157.4600067138672},{"timestamp":1742372940000,"open":0.37161,"high":0.37166,"low":0.37161,"close":0.37164,"volume":152.4600067138672},{"timestamp":1742373000000,"open":0.37165,"high":0.37174,"low":0.37153,"close":0.37174,"volume":448.0899963378906},{"timestamp":1742373060000,"open":0.37173,"high":0.37176,"low":0.37164,"close":0.37164,"volume":294.0299987792969},{"timestamp":1742373120000,"open":0.37163,"high":0.37163,"low":0.37152,"close":0.37161,"volume":415.510009765625},{"timestamp":1742373180000,"open":0.37162,"high":0.37162,"low":0.37152,"close":0.37157,"volume":218},{"timestamp":1742373240000,"open":0.37157,"high":0.3716,"low":0.37155,"close":0.3716,"volume":272.5},{"timestamp":1742373300000,"open":0.37159,"high":0.37163,"low":0.37156,"close":0.37159,"volume":186.3699951171875},{"timestamp":1742373360000,"open":0.37163,"high":0.37185,"low":0.37163,"close":0.37176,"volume":1010.4500122070312},{"timestamp":1742373420000,"open":0.37175,"high":0.37177,"low":0.37173,"close":0.37173,"volume":402.92999267578125},{"timestamp":1742373480000,"open":0.37174,"high":0.37174,"low":0.37159,"close":0.37159,"volume":261.3800048828125},{"timestamp":1742373540000,"open":0.37157,"high":0.37164,"low":0.37155,"close":0.37159,"volume":348.739990234375},{"timestamp":1742373600000,"open":0.37158,"high":0.37158,"low":0.37152,"close":0.37156,"volume":707.9299926757812},{"timestamp":1742373660000,"open":0.37156,"high":0.37159,"low":0.37148,"close":0.37152,"volume":536.6199951171875},{"timestamp":1742373720000,"open":0.37153,"high":0.3716,"low":0.37151,"close":0.37151,"volume":239.88999938964844},{"timestamp":1742373780000,"open":0.37152,"high":0.37155,"low":0.37145,"close":0.3715,"volume":545},{"timestamp":1742373840000,"open":0.37149,"high":0.37157,"low":0.37147,"close":0.37155,"volume":185.3000030517578},{"timestamp":1742373900000,"open":0.37153,"high":0.37158,"low":0.37148,"close":0.3715,"volume":318.6400146484375},{"timestamp":1742373960000,"open":0.3715,"high":0.3715,"low":0.37135,"close":0.37135,"volume":375.510009765625},{"timestamp":1742374020000,"open":0.37134,"high":0.37135,"low":0.37126,"close":0.37134,"volume":228.47999572753906},{"timestamp":1742374080000,"open":0.37132,"high":0.37135,"low":0.37121,"close":0.37134,"volume":724.7999877929688},{"timestamp":1742374140000,"open":0.37134,"high":0.37135,"low":0.37127,"close":0.37132,"volume":381.739990234375},{"timestamp":1742374200000,"open":0.37132,"high":0.37136,"low":0.37122,"close":0.37135,"volume":327.2300109863281},{"timestamp":1742374260000,"open":0.37135,"high":0.37136,"low":0.37123,"close":0.37124,"volume":415.25},{"timestamp":1742374320000,"open":0.37126,"high":0.37131,"low":0.37125,"close":0.37129,"volume":294.57000732421875},{"timestamp":1742374380000,"open":0.3713,"high":0.37132,"low":0.37128,"close":0.37131,"volume":250.89999389648438},{"timestamp":1742374440000,"open":0.3713,"high":0.37143,"low":0.37128,"close":0.37142,"volume":337.95001220703125},{"timestamp":1742374500000,"open":0.37142,"high":0.37148,"low":0.37137,"close":0.37143,"volume":228.89999389648438},{"timestamp":1742374560000,"open":0.37144,"high":0.37144,"low":0.37123,"close":0.37125,"volume":420.9599914550781},{"timestamp":1742374620000,"open":0.37123,"high":0.37138,"low":0.3712,"close":0.37126,"volume":675.22998046875},{"timestamp":1742374680000,"open":0.37125,"high":0.37134,"low":0.3712,"close":0.37128,"volume":1192.75},{"timestamp":1742374740000,"open":0.37129,"high":0.37133,"low":0.37119,"close":0.37126,"volume":1057.77001953125},{"timestamp":1742374800000,"open":0.37125,"high":0.37125,"low":0.37115,"close":0.37119,"volume":601.1400146484375},{"timestamp":1742374860000,"open":0.3712,"high":0.37129,"low":0.37117,"close":0.37123,"volume":1119.510009765625},{"timestamp":1742374920000,"open":0.37123,"high":0.37135,"low":0.37121,"close":0.37135,"volume":469.05999755859375},{"timestamp":1742374980000,"open":0.37134,"high":0.37136,"low":0.37123,"close":0.37126,"volume":392.510009765625},{"timestamp":1742375040000,"open":0.37126,"high":0.37137,"low":0.37126,"close":0.37131,"volume":338.010009765625},{"timestamp":1742375100000,"open":0.3713,"high":0.3713,"low":0.37124,"close":0.37129,"volume":261.8399963378906},{"timestamp":1742375160000,"open":0.3713,"high":0.37131,"low":0.37127,"close":0.37127,"volume":256.3500061035156},{"timestamp":1742375220000,"open":0.37128,"high":0.37144,"low":0.37128,"close":0.37143,"volume":239.83999633789062},{"timestamp":1742375280000,"open":0.37143,"high":0.3715,"low":0.37142,"close":0.37146,"volume":582.22998046875},{"timestamp":1742375340000,"open":0.37147,"high":0.37151,"low":0.37147,"close":0.37149,"volume":153.9600067138672},{"timestamp":1742375400000,"open":0.3715,"high":0.3715,"low":0.37144,"close":0.37144,"volume":143.05999755859375},{"timestamp":1742375460000,"open":0.37141,"high":0.37148,"low":0.37139,"close":0.37148,"volume":203.64999389648438},{"timestamp":1742375520000,"open":0.37149,"high":0.37149,"low":0.37139,"close":0.37142,"volume":351.5299987792969},{"timestamp":1742375580000,"open":0.3714,"high":0.3714,"low":0.37129,"close":0.37131,"volume":449.0799865722656},{"timestamp":1742375640000,"open":0.37132,"high":0.37133,"low":0.37125,"close":0.37125,"volume":353.0799865722656},{"timestamp":1742375700000,"open":0.37124,"high":0.37131,"low":0.37121,"close":0.37131,"volume":250.92999267578125},{"timestamp":1742375760000,"open":0.37132,"high":0.37137,"low":0.3713,"close":0.37131,"volume":265.7699890136719},{"timestamp":1742375820000,"open":0.37129,"high":0.3714,"low":0.37129,"close":0.37139,"volume":476.7799987792969},{"timestamp":1742375880000,"open":0.37137,"high":0.37139,"low":0.3713,"close":0.37139,"volume":329.5899963378906},{"timestamp":1742375940000,"open":0.37138,"high":0.3714,"low":0.37133,"close":0.37135,"volume":371.989990234375},{"timestamp":1742376000000,"open":0.37135,"high":0.37135,"low":0.37123,"close":0.37128,"volume":481.0400085449219},{"timestamp":1742376060000,"open":0.37132,"high":0.37142,"low":0.37128,"close":0.37142,"volume":431.4200134277344},{"timestamp":1742376120000,"open":0.37142,"high":0.37148,"low":0.3714,"close":0.3714,"volume":167.57000732421875},{"timestamp":1742376180000,"open":0.37142,"high":0.37155,"low":0.37142,"close":0.37153,"volume":397.0299987792969},{"timestamp":1742376240000,"open":0.37153,"high":0.37159,"low":0.37153,"close":0.37154,"volume":283.3999938964844},{"timestamp":1742376300000,"open":0.37155,"high":0.37157,"low":0.37145,"close":0.37146,"volume":412.80999755859375},{"timestamp":1742376360000,"open":0.37144,"high":0.3715,"low":0.37144,"close":0.37147,"volume":223.4499969482422},{"timestamp":1742376420000,"open":0.37149,"high":0.37149,"low":0.37142,"close":0.37145,"volume":174.39999389648438},{"timestamp":1742376480000,"open":0.37144,"high":0.37153,"low":0.37144,"close":0.37149,"volume":201.66000366210938},{"timestamp":1742376540000,"open":0.37149,"high":0.37156,"low":0.37148,"close":0.37148,"volume":196.1999969482422},{"timestamp":1742376600000,"open":0.37146,"high":0.37159,"low":0.37145,"close":0.37158,"volume":250.6999969482422},{"timestamp":1742376660000,"open":0.37157,"high":0.37165,"low":0.37157,"close":0.37165,"volume":183.14999389648438},{"timestamp":1742376720000,"open":0.37166,"high":0.37187,"low":0.37166,"close":0.37186,"volume":555.2999877929688},{"timestamp":1742376780000,"open":0.37185,"high":0.37187,"low":0.37181,"close":0.37183,"volume":337.4100036621094},{"timestamp":1742376840000,"open":0.37182,"high":0.37182,"low":0.37179,"close":0.3718,"volume":186.49000549316406},{"timestamp":1742376900000,"open":0.37179,"high":0.37179,"low":0.37154,"close":0.37159,"volume":206.97000122070312},{"timestamp":1742376960000,"open":0.3716,"high":0.3717,"low":0.3716,"close":0.3717,"volume":163.35000610351562},{"timestamp":1742377020000,"open":0.37172,"high":0.37175,"low":0.37169,"close":0.37175,"volume":206.91000366210938},{"timestamp":1742377080000,"open":0.37174,"high":0.37174,"low":0.37164,"close":0.37167,"volume":348.4800109863281},{"timestamp":1742377140000,"open":0.37166,"high":0.37173,"low":0.37166,"close":0.37173,"volume":163.35000610351562},{"timestamp":1742377200000,"open":0.37172,"high":0.37176,"low":0.37167,"close":0.37171,"volume":272.25},{"timestamp":1742377260000,"open":0.37172,"high":0.37174,"low":0.37164,"close":0.37167,"volume":196.02000427246094},{"timestamp":1742377320000,"open":0.37166,"high":0.37168,"low":0.37162,"close":0.37162,"volume":196.02000427246094},{"timestamp":1742377380000,"open":0.3716,"high":0.3716,"low":0.37152,"close":0.37155,"volume":232.97000122070312},{"timestamp":1742377440000,"open":0.37153,"high":0.37153,"low":0.37148,"close":0.37152,"volume":152.60000610351562},{"timestamp":1742377500000,"open":0.37153,"high":0.37153,"low":0.37145,"close":0.37146,"volume":109},{"timestamp":1742377560000,"open":0.37147,"high":0.37151,"low":0.37147,"close":0.3715,"volume":141.6999969482422},{"timestamp":1742377620000,"open":0.37152,"high":0.37152,"low":0.37146,"close":0.37147,"volume":130.8000030517578},{"timestamp":1742377680000,"open":0.37146,"high":0.37152,"low":0.37146,"close":0.37152,"volume":76.30000305175781},{"timestamp":1742377740000,"open":0.37152,"high":0.37161,"low":0.37152,"close":0.37161,"volume":174.39999389648438},{"timestamp":1742377800000,"open":0.3716,"high":0.37163,"low":0.3716,"close":0.37163,"volume":189.1999969482422},{"timestamp":1742377860000,"open":0.37163,"high":0.3718,"low":0.37157,"close":0.3718,"volume":446.5400085449219},{"timestamp":1742377920000,"open":0.37179,"high":0.37194,"low":0.37177,"close":0.37193,"volume":272.20001220703125},{"timestamp":1742377980000,"open":0.37192,"high":0.37192,"low":0.37183,"close":0.37187,"volume":455.989990234375},{"timestamp":1742378040000,"open":0.37188,"high":0.37188,"low":0.37175,"close":0.37177,"volume":509.739990234375},{"timestamp":1742378100000,"open":0.37175,"high":0.37175,"low":0.37162,"close":0.37164,"volume":758.9299926757812},{"timestamp":1742378160000,"open":0.37163,"high":0.37173,"low":0.37163,"close":0.37169,"volume":350.4800109863281},{"timestamp":1742378220000,"open":0.37172,"high":0.37172,"low":0.37161,"close":0.37161,"volume":271.5299987792969},{"timestamp":1742378280000,"open":0.3716,"high":0.3716,"low":0.37154,"close":0.37156,"volume":610.2999877929688},{"timestamp":1742378340000,"open":0.37156,"high":0.37158,"low":0.37119,"close":0.37122,"volume":1573.72998046875},{"timestamp":1742378400000,"open":0.37128,"high":0.37131,"low":0.37095,"close":0.3712,"volume":1481.6800537109375},{"timestamp":1742378460000,"open":0.37116,"high":0.37119,"low":0.37109,"close":0.37117,"volume":763.3800048828125},{"timestamp":1742378520000,"open":0.37118,"high":0.3713,"low":0.37112,"close":0.3713,"volume":470.3399963378906},{"timestamp":1742378580000,"open":0.3713,"high":0.37131,"low":0.37117,"close":0.37119,"volume":512.7000122070312},{"timestamp":1742378640000,"open":0.37118,"high":0.37118,"low":0.37088,"close":0.37089,"volume":635.5499877929688},{"timestamp":1742378700000,"open":0.37089,"high":0.37098,"low":0.37089,"close":0.37095,"volume":1446.56005859375},{"timestamp":1742378760000,"open":0.37095,"high":0.37095,"low":0.3709,"close":0.37093,"volume":262.0799865722656},{"timestamp":1742378820000,"open":0.37094,"high":0.37095,"low":0.37089,"close":0.37095,"volume":327.6000061035156},{"timestamp":1742378880000,"open":0.37095,"high":0.37097,"low":0.37088,"close":0.37088,"volume":251.16000366210938},{"timestamp":1742378940000,"open":0.3709,"high":0.37096,"low":0.37088,"close":0.37096,"volume":152.8800048828125},{"timestamp":1742379000000,"open":0.37095,"high":0.37105,"low":0.37093,"close":0.37105,"volume":322},{"timestamp":1742379060000,"open":0.37104,"high":0.37104,"low":0.37093,"close":0.37095,"volume":163.75999450683594},{"timestamp":1742379120000,"open":0.37093,"high":0.37103,"low":0.37087,"close":0.37102,"volume":393.07000732421875},{"timestamp":1742379180000,"open":0.37103,"high":0.37103,"low":0.37093,"close":0.37094,"volume":272.95001220703125},{"timestamp":1742379240000,"open":0.37094,"high":0.37098,"low":0.37091,"close":0.37093,"volume":305.760009765625},{"timestamp":1742379300000,"open":0.37095,"high":0.37097,"low":0.37086,"close":0.37087,"volume":453.3900146484375},{"timestamp":1742379360000,"open":0.37087,"high":0.37088,"low":0.37085,"close":0.37087,"volume":185.63999938964844},{"timestamp":1742379420000,"open":0.37088,"high":0.37091,"low":0.37088,"close":0.37091,"volume":169.25},{"timestamp":1742379480000,"open":0.3709,"high":0.37112,"low":0.3709,"close":0.37101,"volume":911.6300048828125},{"timestamp":1742379840000,"open":0.37113,"high":0.37113,"low":0.37112,"close":0.37113,"volume":32.72999954223633},{"timestamp":1742379900000,"open":0.37112,"high":0.37112,"low":0.37103,"close":0.37106,"volume":272.75},{"timestamp":1742379960000,"open":0.37105,"high":0.37114,"low":0.37105,"close":0.37114,"volume":196.3800048828125},{"timestamp":1742380020000,"open":0.37115,"high":0.37115,"low":0.37112,"close":0.37112,"volume":98.19000244140625},{"timestamp":1742380080000,"open":0.37113,"high":0.37114,"low":0.37107,"close":0.37114,"volume":163.64999389648438},{"timestamp":1742380140000,"open":0.37113,"high":0.37116,"low":0.37111,"close":0.37113,"volume":196.3800048828125},{"timestamp":1742380200000,"open":0.37112,"high":0.37112,"low":0.37093,"close":0.371,"volume":229.25},{"timestamp":1742380260000,"open":0.37099,"high":0.37099,"low":0.37093,"close":0.37097,"volume":152.8800048828125},{"timestamp":1742380320000,"open":0.37098,"high":0.37101,"low":0.37087,"close":0.37097,"volume":321.5899963378906},{"timestamp":1742380380000,"open":0.37098,"high":0.37099,"low":0.37094,"close":0.37095,"volume":196.55999755859375},{"timestamp":1742380440000,"open":0.37094,"high":0.37096,"low":0.37087,"close":0.37095,"volume":196.55999755859375},{"timestamp":1742380500000,"open":0.37092,"high":0.37092,"low":0.37083,"close":0.37084,"volume":163.8000030517578},{"timestamp":1742380560000,"open":0.37085,"high":0.37085,"low":0.37083,"close":0.37084,"volume":54.599998474121094},{"timestamp":1742380620000,"open":0.37082,"high":0.37082,"low":0.37078,"close":0.37079,"volume":109.19999694824219},{"timestamp":1742380680000,"open":0.3708,"high":0.37087,"low":0.3708,"close":0.37084,"volume":225.86000061035156},{"timestamp":1742380740000,"open":0.37084,"high":0.37089,"low":0.37084,"close":0.37088,"volume":253.16000366210938},{"timestamp":1742380800000,"open":0.37089,"high":0.37089,"low":0.37081,"close":0.37085,"volume":318.6600036621094},{"timestamp":1742380860000,"open":0.37083,"high":0.37083,"low":0.37078,"close":0.37079,"volume":143.32000732421875},{"timestamp":1742380920000,"open":0.37079,"high":0.37084,"low":0.37079,"close":0.37081,"volume":152.8800048828125},{"timestamp":1742380980000,"open":0.37082,"high":0.37083,"low":0.3708,"close":0.37082,"volume":98.27999877929688},{"timestamp":1742381040000,"open":0.37081,"high":0.37085,"low":0.37079,"close":0.37085,"volume":197.64999389648438},{"timestamp":1742381100000,"open":0.37086,"high":0.37097,"low":0.37086,"close":0.3709,"volume":259.70001220703125},{"timestamp":1742381160000,"open":0.37091,"high":0.37094,"low":0.37089,"close":0.37089,"volume":197.07000732421875},{"timestamp":1742381220000,"open":0.3709,"high":0.3711,"low":0.37089,"close":0.37109,"volume":349.2099914550781},{"timestamp":1742381280000,"open":0.37109,"high":0.37114,"low":0.37105,"close":0.37113,"volume":217.47999572753906},{"timestamp":1742381340000,"open":0.37113,"high":0.37121,"low":0.37113,"close":0.37117,"volume":455.3500061035156},{"timestamp":1742381400000,"open":0.37119,"high":0.37121,"low":0.37114,"close":0.37114,"volume":417.260009765625},{"timestamp":1742381460000,"open":0.37113,"high":0.37118,"low":0.37109,"close":0.3711,"volume":410.45001220703125},{"timestamp":1742381520000,"open":0.37112,"high":0.37114,"low":0.3711,"close":0.3711,"volume":181.3800048828125},{"timestamp":1742381580000,"open":0.37111,"high":0.37114,"low":0.3711,"close":0.37113,"volume":125.45999908447266},{"timestamp":1742381640000,"open":0.37115,"high":0.37119,"low":0.37115,"close":0.37118,"volume":223.63999938964844},{"timestamp":1742381700000,"open":0.37116,"high":0.37123,"low":0.37116,"close":0.37123,"volume":361.3900146484375},{"timestamp":1742381760000,"open":0.37124,"high":0.37125,"low":0.3712,"close":0.3712,"volume":230.47000122070312},{"timestamp":1742381820000,"open":0.3712,"high":0.3712,"low":0.37117,"close":0.37119,"volume":257.7300109863281},{"timestamp":1742381880000,"open":0.37118,"high":0.37118,"low":0.37112,"close":0.37112,"volume":147.27999877929688},{"timestamp":1742381940000,"open":0.37111,"high":0.37116,"low":0.37111,"close":0.37115,"volume":141.8300018310547},{"timestamp":1742382000000,"open":0.37115,"high":0.37115,"low":0.37112,"close":0.37112,"volume":152.72999572753906},{"timestamp":1742382060000,"open":0.37113,"high":0.37116,"low":0.37112,"close":0.37115,"volume":316.3500061035156},{"timestamp":1742382120000,"open":0.37115,"high":0.37116,"low":0.37108,"close":0.3711,"volume":312.9200134277344},{"timestamp":1742382180000,"open":0.37111,"high":0.37115,"low":0.37111,"close":0.37112,"volume":87.27999877929688},{"timestamp":1742382240000,"open":0.37111,"high":0.37111,"low":0.37108,"close":0.37108,"volume":122.0199966430664},{"timestamp":1742382300000,"open":0.37108,"high":0.37111,"low":0.37104,"close":0.37109,"volume":275.32000732421875},{"timestamp":1742382360000,"open":0.37106,"high":0.37106,"low":0.37099,"close":0.37103,"volume":185.52000427246094},{"timestamp":1742382420000,"open":0.37104,"high":0.37105,"low":0.37099,"close":0.37105,"volume":261.8800048828125},{"timestamp":1742382480000,"open":0.37104,"high":0.37104,"low":0.37096,"close":0.37096,"volume":356.6700134277344},{"timestamp":1742382540000,"open":0.37094,"high":0.37103,"low":0.37093,"close":0.37103,"volume":377.42999267578125},{"timestamp":1742382600000,"open":0.37103,"high":0.3711,"low":0.37102,"close":0.3711,"volume":606.5999755859375},{"timestamp":1742382660000,"open":0.37111,"high":0.37124,"low":0.3711,"close":0.37121,"volume":443.2099914550781},{"timestamp":1742382720000,"open":0.37122,"high":0.37125,"low":0.3712,"close":0.37125,"volume":180.00999450683594},{"timestamp":1742382780000,"open":0.37126,"high":0.37128,"low":0.3712,"close":0.37126,"volume":441.80999755859375},{"timestamp":1742382840000,"open":0.37127,"high":0.3713,"low":0.37122,"close":0.37125,"volume":440.42999267578125},{"timestamp":1742382900000,"open":0.37126,"high":0.37137,"low":0.37125,"close":0.37126,"volume":321.6400146484375},{"timestamp":1742382960000,"open":0.37125,"high":0.37128,"low":0.37123,"close":0.37125,"volume":191.5399932861328},{"timestamp":1742383020000,"open":0.37124,"high":0.37128,"low":0.37124,"close":0.37127,"volume":88.62999725341797},{"timestamp":1742383080000,"open":0.37125,"high":0.37132,"low":0.37124,"close":0.37132,"volume":207.25},{"timestamp":1742383140000,"open":0.37131,"high":0.37131,"low":0.37121,"close":0.37121,"volume":226.33999633789062},{"timestamp":1742383200000,"open":0.37119,"high":0.37123,"low":0.37116,"close":0.3712,"volume":310.1600036621094},{"timestamp":1742383260000,"open":0.37121,"high":0.37125,"low":0.37121,"close":0.37122,"volume":120.01000213623047},{"timestamp":1742383320000,"open":0.37122,"high":0.37124,"low":0.37121,"close":0.37124,"volume":120.01000213623047},{"timestamp":1742383380000,"open":0.37125,"high":0.37144,"low":0.37125,"close":0.37143,"volume":305.25},{"timestamp":1742383440000,"open":0.37143,"high":0.37146,"low":0.37142,"close":0.37145,"volume":174.39999389648438},{"timestamp":1742383500000,"open":0.37146,"high":0.37153,"low":0.37146,"close":0.37151,"volume":163.5},{"timestamp":1742383560000,"open":0.37149,"high":0.37153,"low":0.37149,"close":0.37151,"volume":211.82000732421875},{"timestamp":1742383620000,"open":0.37152,"high":0.37154,"low":0.37152,"close":0.37153,"volume":87.19999694824219},{"timestamp":1742383680000,"open":0.37151,"high":0.37158,"low":0.3715,"close":0.3715,"volume":163.5},{"timestamp":1742383740000,"open":0.3715,"high":0.37154,"low":0.37149,"close":0.37149,"volume":109},{"timestamp":1742383800000,"open":0.37147,"high":0.37147,"low":0.37139,"close":0.37141,"volume":262.69000244140625},{"timestamp":1742383860000,"open":0.37141,"high":0.37143,"low":0.37139,"close":0.3714,"volume":250.6999969482422},{"timestamp":1742383920000,"open":0.37143,"high":0.37175,"low":0.37143,"close":0.37175,"volume":749.02001953125},{"timestamp":1742383980000,"open":0.37174,"high":0.37181,"low":0.37173,"close":0.37179,"volume":234.1300048828125},{"timestamp":1742384040000,"open":0.3718,"high":0.37191,"low":0.37179,"close":0.37188,"volume":487.010009765625},{"timestamp":1742384100000,"open":0.37187,"high":0.37196,"low":0.37186,"close":0.37196,"volume":399.54998779296875},{"timestamp":1742384160000,"open":0.37197,"high":0.37201,"low":0.37192,"close":0.37199,"volume":569.77001953125},{"timestamp":1742384220000,"open":0.372,"high":0.37213,"low":0.372,"close":0.37205,"volume":390.3599853515625},{"timestamp":1742384280000,"open":0.37205,"high":0.37213,"low":0.37199,"close":0.37211,"volume":490.0799865722656},{"timestamp":1742384340000,"open":0.3721,"high":0.37211,"low":0.372,"close":0.372,"volume":637.3800048828125},{"timestamp":1742384400000,"open":0.37199,"high":0.37206,"low":0.37199,"close":0.37204,"volume":298.54998779296875},{"timestamp":1742384460000,"open":0.37203,"high":0.37208,"low":0.372,"close":0.37202,"volume":232.47999572753906},{"timestamp":1742384520000,"open":0.37201,"high":0.37212,"low":0.37198,"close":0.37212,"volume":339.94000244140625},{"timestamp":1742384580000,"open":0.37214,"high":0.37221,"low":0.37211,"close":0.3722,"volume":515.4400024414062},{"timestamp":1742384640000,"open":0.3722,"high":0.37227,"low":0.37219,"close":0.37227,"volume":413.2900085449219},{"timestamp":1742384700000,"open":0.37226,"high":0.3723,"low":0.37225,"close":0.3723,"volume":364.239990234375},{"timestamp":1742384760000,"open":0.37229,"high":0.37229,"low":0.37225,"close":0.37225,"volume":436.92999267578125},{"timestamp":1742384820000,"open":0.37225,"high":0.37229,"low":0.37223,"close":0.37223,"volume":264.4700012207031},{"timestamp":1742384880000,"open":0.37223,"high":0.37224,"low":0.37223,"close":0.37223,"volume":43.47999954223633},{"timestamp":1742384940000,"open":0.37223,"high":0.37225,"low":0.37223,"close":0.37224,"volume":76.08999633789062},{"timestamp":1742385000000,"open":0.37223,"high":0.37224,"low":0.37218,"close":0.37218,"volume":383.44000244140625},{"timestamp":1742385060000,"open":0.37218,"high":0.37218,"low":0.37214,"close":0.37216,"volume":312.79998779296875},{"timestamp":1742385120000,"open":0.37217,"high":0.37231,"low":0.37216,"close":0.37229,"volume":524.6799926757812},{"timestamp":1742385180000,"open":0.37229,"high":0.37229,"low":0.3722,"close":0.3722,"volume":411.1199951171875},{"timestamp":1742385240000,"open":0.37222,"high":0.37222,"low":0.37215,"close":0.37218,"volume":302.5199890136719},{"timestamp":1742385300000,"open":0.37216,"high":0.37232,"low":0.37216,"close":0.37232,"volume":462.19000244140625},{"timestamp":1742385360000,"open":0.37232,"high":0.37237,"low":0.37212,"close":0.37214,"volume":1620.5400390625},{"timestamp":1742385420000,"open":0.37214,"high":0.3722,"low":0.37207,"close":0.37217,"volume":1101.5799560546875},{"timestamp":1742385480000,"open":0.37218,"high":0.37218,"low":0.3721,"close":0.37216,"volume":1143.1300048828125},{"timestamp":1742385540000,"open":0.37217,"high":0.37217,"low":0.37212,"close":0.37214,"volume":520.1599731445312},{"timestamp":1742385600000,"open":0.37215,"high":0.37218,"low":0.37212,"close":0.37216,"volume":705.75},{"timestamp":1742385660000,"open":0.37215,"high":0.37223,"low":0.37214,"close":0.37218,"volume":770.6199951171875},{"timestamp":1742385720000,"open":0.37219,"high":0.37226,"low":0.37218,"close":0.37226,"volume":313.3599853515625},{"timestamp":1742385780000,"open":0.37226,"high":0.37228,"low":0.3722,"close":0.37227,"volume":263.6600036621094},{"timestamp":1742385840000,"open":0.37226,"high":0.37233,"low":0.37226,"close":0.37232,"volume":369.6099853515625},{"timestamp":1742385900000,"open":0.37231,"high":0.37235,"low":0.37224,"close":0.37234,"volume":560.5700073242188},{"timestamp":1742385960000,"open":0.37235,"high":0.3724,"low":0.37223,"close":0.37223,"volume":608.8800048828125},{"timestamp":1742386020000,"open":0.37223,"high":0.37226,"low":0.37218,"close":0.37225,"volume":500.8699951171875},{"timestamp":1742386080000,"open":0.37221,"high":0.37227,"low":0.37218,"close":0.37225,"volume":543.5399780273438},{"timestamp":1742386140000,"open":0.37224,"high":0.37225,"low":0.37215,"close":0.37215,"volume":515.27001953125},{"timestamp":1742386200000,"open":0.37212,"high":0.37214,"low":0.37208,"close":0.3721,"volume":588.6900024414062},{"timestamp":1742386260000,"open":0.3721,"high":0.37217,"low":0.37204,"close":0.3721,"volume":503.05999755859375},{"timestamp":1742386320000,"open":0.37209,"high":0.37218,"low":0.37203,"close":0.37216,"volume":635.8900146484375},{"timestamp":1742386380000,"open":0.37217,"high":0.37217,"low":0.37202,"close":0.37204,"volume":542.969970703125},{"timestamp":1742386440000,"open":0.37203,"high":0.37207,"low":0.37203,"close":0.37205,"volume":493.739990234375},{"timestamp":1742386500000,"open":0.37205,"high":0.37208,"low":0.37202,"close":0.37202,"volume":361.5299987792969},{"timestamp":1742386560000,"open":0.37202,"high":0.37203,"low":0.37193,"close":0.37194,"volume":363.739990234375},{"timestamp":1742386620000,"open":0.37193,"high":0.37197,"low":0.37193,"close":0.37194,"volume":99.30000305175781},{"timestamp":1742386680000,"open":0.37193,"high":0.37193,"low":0.37188,"close":0.37188,"volume":151.72999572753906},{"timestamp":1742386740000,"open":0.37188,"high":0.37197,"low":0.37188,"close":0.37197,"volume":217},{"timestamp":1742386800000,"open":0.37196,"high":0.37201,"low":0.37192,"close":0.372,"volume":331.2099914550781},{"timestamp":1742386860000,"open":0.37199,"high":0.37199,"low":0.37191,"close":0.37195,"volume":412.2200012207031},{"timestamp":1742386920000,"open":0.37191,"high":0.37193,"low":0.37191,"close":0.37192,"volume":192.5},{"timestamp":1742386980000,"open":0.37192,"high":0.37193,"low":0.3719,"close":0.3719,"volume":198.72999572753906},{"timestamp":1742387040000,"open":0.37191,"high":0.37191,"low":0.37184,"close":0.37184,"volume":304.80999755859375},{"timestamp":1742387100000,"open":0.37183,"high":0.37183,"low":0.37173,"close":0.37174,"volume":258.92999267578125},{"timestamp":1742387160000,"open":0.37175,"high":0.37188,"low":0.37173,"close":0.37174,"volume":512.469970703125},{"timestamp":1742387220000,"open":0.37177,"high":0.37182,"low":0.37174,"close":0.3718,"volume":547.22998046875},{"timestamp":1742387280000,"open":0.37179,"high":0.37179,"low":0.37171,"close":0.37173,"volume":349.1300048828125},{"timestamp":1742387340000,"open":0.37171,"high":0.37175,"low":0.3717,"close":0.3717,"volume":253.1999969482422},{"timestamp":1742387400000,"open":0.37171,"high":0.37172,"low":0.37168,"close":0.37169,"volume":429.3599853515625},{"timestamp":1742387460000,"open":0.3717,"high":0.3717,"low":0.37161,"close":0.37163,"volume":258.7799987792969},{"timestamp":1742387520000,"open":0.37164,"high":0.37164,"low":0.37154,"close":0.37156,"volume":163.47000122070312},{"timestamp":1742387580000,"open":0.37158,"high":0.37164,"low":0.37157,"close":0.37163,"volume":253.41000366210938},{"timestamp":1742387640000,"open":0.37162,"high":0.3717,"low":0.37162,"close":0.3717,"volume":284.5199890136719},{"timestamp":1742387700000,"open":0.37169,"high":0.37181,"low":0.37168,"close":0.37174,"volume":477.8500061035156},{"timestamp":1742387760000,"open":0.37173,"high":0.37176,"low":0.37169,"close":0.37174,"volume":186.5},{"timestamp":1742387820000,"open":0.37176,"high":0.37182,"low":0.37175,"close":0.37177,"volume":261.989990234375},{"timestamp":1742387880000,"open":0.37176,"high":0.37177,"low":0.37171,"close":0.37171,"volume":193.94000244140625},{"timestamp":1742387940000,"open":0.3717,"high":0.37174,"low":0.37167,"close":0.37174,"volume":179.69000244140625},{"timestamp":1742388000000,"open":0.37175,"high":0.37194,"low":0.37175,"close":0.37194,"volume":270.1499938964844},{"timestamp":1742388060000,"open":0.37194,"high":0.37196,"low":0.37186,"close":0.37194,"volume":421.95001220703125},{"timestamp":1742388120000,"open":0.37194,"high":0.37207,"low":0.37194,"close":0.37205,"volume":546.8499755859375},{"timestamp":1742388180000,"open":0.37205,"high":0.37206,"low":0.37199,"close":0.37201,"volume":344.6499938964844},{"timestamp":1742388240000,"open":0.372,"high":0.3721,"low":0.37199,"close":0.3721,"volume":382.8299865722656},{"timestamp":1742388300000,"open":0.37209,"high":0.37215,"low":0.37209,"close":0.37213,"volume":473.7699890136719},{"timestamp":1742388360000,"open":0.37213,"high":0.37213,"low":0.37202,"close":0.37202,"volume":328.4100036621094},{"timestamp":1742388420000,"open":0.37202,"high":0.37204,"low":0.37198,"close":0.37204,"volume":358.32000732421875},{"timestamp":1742388480000,"open":0.37203,"high":0.37206,"low":0.372,"close":0.37206,"volume":303.9200134277344},{"timestamp":1742388540000,"open":0.37207,"high":0.37209,"low":0.37201,"close":0.37201,"volume":405.9200134277344},{"timestamp":1742388600000,"open":0.372,"high":0.37205,"low":0.37194,"close":0.37203,"volume":698.4099731445312},{"timestamp":1742388660000,"open":0.37201,"high":0.37207,"low":0.37194,"close":0.37194,"volume":302.5799865722656},{"timestamp":1742388720000,"open":0.37193,"high":0.37197,"low":0.37189,"close":0.37189,"volume":186.4600067138672},{"timestamp":1742388780000,"open":0.37189,"high":0.37193,"low":0.37188,"close":0.37188,"volume":142.92999267578125},{"timestamp":1742388840000,"open":0.37187,"high":0.37189,"low":0.37186,"close":0.37189,"volume":141.57000732421875},{"timestamp":1742388900000,"open":0.37187,"high":0.37187,"low":0.37162,"close":0.37163,"volume":507.7300109863281},{"timestamp":1742388960000,"open":0.37165,"high":0.37165,"low":0.37153,"close":0.37153,"volume":317.4599914550781},{"timestamp":1742389020000,"open":0.37153,"high":0.37154,"low":0.3714,"close":0.37142,"volume":425.1000061035156},{"timestamp":1742389080000,"open":0.37143,"high":0.37158,"low":0.37143,"close":0.37157,"volume":660.530029296875},{"timestamp":1742389140000,"open":0.37158,"high":0.37162,"low":0.37151,"close":0.37162,"volume":632.3599853515625},{"timestamp":1742389200000,"open":0.37162,"high":0.37165,"low":0.37153,"close":0.37155,"volume":479.5},{"timestamp":1742389260000,"open":0.37156,"high":0.37164,"low":0.37155,"close":0.37164,"volume":305.20001220703125},{"timestamp":1742389320000,"open":0.37163,"high":0.37167,"low":0.3716,"close":0.37167,"volume":176.5399932861328},{"timestamp":1742389380000,"open":0.37168,"high":0.3717,"low":0.37158,"close":0.37159,"volume":375.3800048828125},{"timestamp":1742389440000,"open":0.37158,"high":0.37162,"low":0.37155,"close":0.37155,"volume":310.6300048828125},{"timestamp":1742389500000,"open":0.37155,"high":0.37171,"low":0.37152,"close":0.37168,"volume":625.0900268554688},{"timestamp":1742389560000,"open":0.37166,"high":0.37166,"low":0.37157,"close":0.37159,"volume":257.4200134277344},{"timestamp":1742389620000,"open":0.37158,"high":0.3716,"low":0.37156,"close":0.37159,"volume":208.19000244140625},{"timestamp":1742389680000,"open":0.3716,"high":0.37164,"low":0.37148,"close":0.37148,"volume":414.8500061035156},{"timestamp":1742389740000,"open":0.37145,"high":0.37154,"low":0.37142,"close":0.37147,"volume":534.3200073242188},{"timestamp":1742389800000,"open":0.37148,"high":0.37164,"low":0.37148,"close":0.37164,"volume":509.44000244140625},{"timestamp":1742389860000,"open":0.37164,"high":0.37169,"low":0.37164,"close":0.37164,"volume":424.67999267578125},{"timestamp":1742389920000,"open":0.37165,"high":0.37165,"low":0.37156,"close":0.37158,"volume":300.82000732421875},{"timestamp":1742389980000,"open":0.37159,"high":0.37161,"low":0.37158,"close":0.37158,"volume":139.60000610351562},{"timestamp":1742390040000,"open":0.37157,"high":0.3716,"low":0.37154,"close":0.3716,"volume":212.44000244140625},{"timestamp":1742390100000,"open":0.37159,"high":0.37159,"low":0.37153,"close":0.37157,"volume":221.52000427246094},{"timestamp":1742390160000,"open":0.37156,"high":0.37159,"low":0.37155,"close":0.37159,"volume":196.1999969482422},{"timestamp":1742390220000,"open":0.3716,"high":0.37162,"low":0.37158,"close":0.37158,"volume":236.9499969482422},{"timestamp":1742390280000,"open":0.37155,"high":0.37162,"low":0.37155,"close":0.3716,"volume":387.4200134277344},{"timestamp":1742390340000,"open":0.37161,"high":0.37161,"low":0.37156,"close":0.37157,"volume":153.9600067138672},{"timestamp":1742390400000,"open":0.37159,"high":0.3716,"low":0.37151,"close":0.37151,"volume":166.2100067138672},{"timestamp":1742390460000,"open":0.37152,"high":0.37152,"low":0.37141,"close":0.37143,"volume":420.4700012207031},{"timestamp":1742390520000,"open":0.37142,"high":0.37146,"low":0.37142,"close":0.37144,"volume":373.3299865722656},{"timestamp":1742390580000,"open":0.37146,"high":0.37165,"low":0.37144,"close":0.37164,"volume":457.30999755859375},{"timestamp":1742390640000,"open":0.37164,"high":0.37166,"low":0.37162,"close":0.37165,"volume":212.36000061035156},{"timestamp":1742390700000,"open":0.37166,"high":0.37173,"low":0.37165,"close":0.37171,"volume":164.72000122070312},{"timestamp":1742390760000,"open":0.37173,"high":0.37182,"low":0.3717,"close":0.37179,"volume":457.2900085449219},{"timestamp":1742390820000,"open":0.37179,"high":0.37179,"low":0.37173,"close":0.37174,"volume":373.0400085449219},{"timestamp":1742390880000,"open":0.37173,"high":0.37173,"low":0.37167,"close":0.37167,"volume":352.1000061035156},{"timestamp":1742390940000,"open":0.37167,"high":0.37167,"low":0.37158,"close":0.37158,"volume":820.3599853515625},{"timestamp":1742391000000,"open":0.37158,"high":0.37162,"low":0.3715,"close":0.37156,"volume":1099.6300048828125},{"timestamp":1742391060000,"open":0.37155,"high":0.37163,"low":0.37147,"close":0.37162,"volume":786.4299926757812},{"timestamp":1742391120000,"open":0.37161,"high":0.37162,"low":0.37159,"close":0.37161,"volume":294.1199951171875},{"timestamp":1742391180000,"open":0.37162,"high":0.37162,"low":0.37156,"close":0.37159,"volume":599.280029296875},{"timestamp":1742391240000,"open":0.37157,"high":0.37165,"low":0.37156,"close":0.37165,"volume":385.42999267578125},{"timestamp":1742391300000,"open":0.37165,"high":0.37165,"low":0.37123,"close":0.37127,"volume":954.02001953125},{"timestamp":1742391360000,"open":0.37127,"high":0.37131,"low":0.37112,"close":0.37118,"volume":506.3900146484375},{"timestamp":1742391420000,"open":0.37117,"high":0.3712,"low":0.37116,"close":0.37118,"volume":387.6199951171875},{"timestamp":1742391480000,"open":0.37117,"high":0.37117,"low":0.37111,"close":0.37111,"volume":363.44000244140625},{"timestamp":1742391540000,"open":0.37112,"high":0.37113,"low":0.37103,"close":0.3711,"volume":341.5899963378906},{"timestamp":1742391600000,"open":0.37109,"high":0.37121,"low":0.37109,"close":0.3712,"volume":352.3900146484375},{"timestamp":1742391660000,"open":0.37121,"high":0.3713,"low":0.37112,"close":0.37116,"volume":813.9400024414062},{"timestamp":1742391720000,"open":0.37116,"high":0.37122,"low":0.37114,"close":0.37119,"volume":442.3599853515625},{"timestamp":1742391780000,"open":0.37118,"high":0.3712,"low":0.37115,"close":0.37118,"volume":422.5},{"timestamp":1742391840000,"open":0.37118,"high":0.37122,"low":0.37114,"close":0.37122,"volume":304.010009765625},{"timestamp":1742391900000,"open":0.37122,"high":0.37128,"low":0.37118,"close":0.37118,"volume":509.9200134277344},{"timestamp":1742391960000,"open":0.37113,"high":0.37114,"low":0.37096,"close":0.37097,"volume":533.3400268554688},{"timestamp":1742392020000,"open":0.371,"high":0.37102,"low":0.37092,"close":0.37092,"volume":511.05999755859375},{"timestamp":1742392080000,"open":0.37094,"high":0.37099,"low":0.37091,"close":0.37098,"volume":589.3699951171875},{"timestamp":1742392140000,"open":0.37102,"high":0.37111,"low":0.37101,"close":0.37105,"volume":618.4299926757812},{"timestamp":1742392200000,"open":0.37106,"high":0.37108,"low":0.371,"close":0.37101,"volume":163.69000244140625},{"timestamp":1742392260000,"open":0.37102,"high":0.37102,"low":0.37093,"close":0.37095,"volume":218.3800048828125},{"timestamp":1742392320000,"open":0.37095,"high":0.37098,"low":0.37092,"close":0.37094,"volume":207.47999572753906},{"timestamp":1742392380000,"open":0.37094,"high":0.37098,"low":0.37093,"close":0.37095,"volume":423.0199890136719},{"timestamp":1742392440000,"open":0.37095,"high":0.37099,"low":0.37092,"close":0.37096,"volume":443.510009765625},{"timestamp":1742392500000,"open":0.37097,"high":0.371,"low":0.37093,"close":0.37097,"volume":418.2799987792969},{"timestamp":1742392560000,"open":0.37098,"high":0.37115,"low":0.37096,"close":0.37114,"volume":588.3400268554688},{"timestamp":1742392620000,"open":0.37115,"high":0.37122,"low":0.37115,"close":0.37121,"volume":364.0199890136719},{"timestamp":1742392680000,"open":0.3712,"high":0.3712,"low":0.37113,"close":0.37115,"volume":310.92999267578125},{"timestamp":1742392740000,"open":0.37114,"high":0.37114,"low":0.37104,"close":0.37109,"volume":429.57000732421875},{"timestamp":1742392800000,"open":0.37108,"high":0.37118,"low":0.37104,"close":0.37116,"volume":698.6400146484375},{"timestamp":1742392860000,"open":0.37117,"high":0.3712,"low":0.37116,"close":0.37119,"volume":351.0400085449219},{"timestamp":1742392920000,"open":0.37119,"high":0.37124,"low":0.37119,"close":0.37124,"volume":207.2899932861328},{"timestamp":1742392980000,"open":0.37125,"high":0.37135,"low":0.37124,"close":0.37131,"volume":580.5900268554688},{"timestamp":1742393040000,"open":0.37131,"high":0.37144,"low":0.3713,"close":0.37141,"volume":469.25},{"timestamp":1742393100000,"open":0.3714,"high":0.37141,"low":0.37134,"close":0.37135,"volume":190.75},{"timestamp":1742393160000,"open":0.37136,"high":0.37141,"low":0.37133,"close":0.37136,"volume":301.79998779296875},{"timestamp":1742393220000,"open":0.37137,"high":0.37141,"low":0.37132,"close":0.37137,"volume":279.1400146484375},{"timestamp":1742393280000,"open":0.37136,"high":0.37141,"low":0.37136,"close":0.37139,"volume":419.6700134277344},{"timestamp":1742393340000,"open":0.37137,"high":0.37139,"low":0.37132,"close":0.37139,"volume":346.6700134277344},{"timestamp":1742393400000,"open":0.3714,"high":0.37142,"low":0.37135,"close":0.37138,"volume":288.1499938964844},{"timestamp":1742393460000,"open":0.37139,"high":0.3714,"low":0.37134,"close":0.37134,"volume":98.0999984741211},{"timestamp":1742393520000,"open":0.37134,"high":0.37137,"low":0.37132,"close":0.37134,"volume":261.6000061035156},{"timestamp":1742393580000,"open":0.37134,"high":0.37136,"low":0.37133,"close":0.37135,"volume":152.60000610351562},{"timestamp":1742393640000,"open":0.37136,"high":0.37148,"low":0.37132,"close":0.37148,"volume":261.6000061035156},{"timestamp":1742393700000,"open":0.37149,"high":0.3715,"low":0.37146,"close":0.3715,"volume":176.41000366210938},{"timestamp":1742393760000,"open":0.37152,"high":0.37155,"low":0.37148,"close":0.37155,"volume":201.5500030517578},{"timestamp":1742393820000,"open":0.37156,"high":0.37157,"low":0.37149,"close":0.3715,"volume":259.3800048828125},{"timestamp":1742393880000,"open":0.37152,"high":0.37163,"low":0.37151,"close":0.37161,"volume":540.6199951171875},{"timestamp":1742393940000,"open":0.37162,"high":0.37164,"low":0.3715,"close":0.37152,"volume":646.0700073242188},{"timestamp":1742394000000,"open":0.37152,"high":0.37154,"low":0.37145,"close":0.37146,"volume":408.67999267578125},{"timestamp":1742394060000,"open":0.37147,"high":0.37147,"low":0.37131,"close":0.37142,"volume":735.7100219726562},{"timestamp":1742394120000,"open":0.37143,"high":0.37143,"low":0.37137,"close":0.37138,"volume":399.1700134277344},{"timestamp":1742394180000,"open":0.37139,"high":0.37139,"low":0.37136,"close":0.37137,"volume":239.8000030517578},{"timestamp":1742394240000,"open":0.37136,"high":0.37145,"low":0.37136,"close":0.37142,"volume":218},{"timestamp":1742394300000,"open":0.37141,"high":0.37142,"low":0.37135,"close":0.37141,"volume":388.3399963378906},{"timestamp":1742394360000,"open":0.37139,"high":0.37148,"low":0.37137,"close":0.37141,"volume":337.8999938964844},{"timestamp":1742394420000,"open":0.37142,"high":0.37143,"low":0.37138,"close":0.3714,"volume":216.63999938964844},{"timestamp":1742394480000,"open":0.3714,"high":0.3714,"low":0.37133,"close":0.37139,"volume":418.1300048828125},{"timestamp":1742394540000,"open":0.37141,"high":0.37141,"low":0.37133,"close":0.37133,"volume":799.8499755859375},{"timestamp":1742394600000,"open":0.37132,"high":0.37137,"low":0.37127,"close":0.37134,"volume":476.67999267578125},{"timestamp":1742394660000,"open":0.37134,"high":0.37136,"low":0.37126,"close":0.37136,"volume":308},{"timestamp":1742394720000,"open":0.37139,"high":0.37144,"low":0.37134,"close":0.37143,"volume":310.57000732421875},{"timestamp":1742394780000,"open":0.37144,"high":0.37144,"low":0.37136,"close":0.37136,"volume":141.6999969482422},{"timestamp":1742394840000,"open":0.37137,"high":0.3714,"low":0.37136,"close":0.37138,"volume":258.1499938964844},{"timestamp":1742394900000,"open":0.37139,"high":0.37143,"low":0.37137,"close":0.37137,"volume":378.0400085449219},{"timestamp":1742394960000,"open":0.37138,"high":0.37142,"low":0.37137,"close":0.37142,"volume":444.2799987792969},{"timestamp":1742395020000,"open":0.37143,"high":0.37143,"low":0.37139,"close":0.37143,"volume":330.42999267578125},{"timestamp":1742395080000,"open":0.37144,"high":0.37144,"low":0.37139,"close":0.3714,"volume":141.6999969482422},{"timestamp":1742395140000,"open":0.37139,"high":0.37139,"low":0.37136,"close":0.37139,"volume":98.0999984741211},{"timestamp":1742395200000,"open":0.37139,"high":0.37146,"low":0.37139,"close":0.37146,"volume":284.7099914550781},{"timestamp":1742395260000,"open":0.37146,"high":0.37146,"low":0.3714,"close":0.3714,"volume":151.17999267578125},{"timestamp":1742395320000,"open":0.37139,"high":0.3714,"low":0.37136,"close":0.37139,"volume":109},{"timestamp":1742395380000,"open":0.3714,"high":0.37145,"low":0.3714,"close":0.37144,"volume":207.75},{"timestamp":1742395440000,"open":0.37146,"high":0.37148,"low":0.37139,"close":0.37139,"volume":215.2100067138672},{"timestamp":1742395500000,"open":0.37139,"high":0.37141,"low":0.37138,"close":0.3714,"volume":130.0800018310547},{"timestamp":1742395560000,"open":0.37139,"high":0.37139,"low":0.37129,"close":0.3713,"volume":209.8800048828125},{"timestamp":1742395620000,"open":0.3713,"high":0.3713,"low":0.3712,"close":0.3712,"volume":174.55999755859375},{"timestamp":1742395680000,"open":0.37118,"high":0.37118,"low":0.3711,"close":0.37112,"volume":250.92999267578125},{"timestamp":1742395740000,"open":0.37112,"high":0.37113,"low":0.3711,"close":0.37112,"volume":174.55999755859375},{"timestamp":1742395800000,"open":0.37114,"high":0.37115,"low":0.3711,"close":0.37111,"volume":158.19000244140625},{"timestamp":1742395860000,"open":0.37109,"high":0.37109,"low":0.37091,"close":0.37093,"volume":508.0299987792969},{"timestamp":1742395920000,"open":0.37093,"high":0.37093,"low":0.37062,"close":0.37063,"volume":779.1500244140625},{"timestamp":1742395980000,"open":0.3706,"high":0.3707,"low":0.3706,"close":0.37062,"volume":821.989990234375},{"timestamp":1742396040000,"open":0.37066,"high":0.37075,"low":0.37066,"close":0.3707,"volume":742.469970703125},{"timestamp":1742396100000,"open":0.37071,"high":0.37081,"low":0.3707,"close":0.37077,"volume":523.989990234375},{"timestamp":1742396160000,"open":0.3708,"high":0.3708,"low":0.37075,"close":0.37077,"volume":803.0700073242188},{"timestamp":1742396220000,"open":0.37078,"high":0.37086,"low":0.37074,"close":0.37083,"volume":691.6699829101562},{"timestamp":1742396280000,"open":0.37084,"high":0.37084,"low":0.37075,"close":0.37077,"volume":477.20001220703125},{"timestamp":1742396340000,"open":0.37076,"high":0.37079,"low":0.37069,"close":0.37075,"volume":600.1199951171875},{"timestamp":1742396400000,"open":0.37077,"high":0.37081,"low":0.37076,"close":0.37079,"volume":360.3599853515625},{"timestamp":1742396460000,"open":0.3708,"high":0.37081,"low":0.37072,"close":0.37073,"volume":159.6999969482422},{"timestamp":1742396520000,"open":0.37073,"high":0.37074,"low":0.37063,"close":0.37063,"volume":590.989990234375},{"timestamp":1742396580000,"open":0.37063,"high":0.37064,"low":0.37058,"close":0.37061,"volume":163.9499969482422},{"timestamp":1742396640000,"open":0.3706,"high":0.3706,"low":0.37053,"close":0.37054,"volume":174.8800048828125},{"timestamp":1742396700000,"open":0.37052,"high":0.37055,"low":0.3705,"close":0.3705,"volume":240.4600067138672},{"timestamp":1742396760000,"open":0.37049,"high":0.37055,"low":0.37047,"close":0.37055,"volume":262.32000732421875},{"timestamp":1742396820000,"open":0.37053,"high":0.37066,"low":0.37053,"close":0.37065,"volume":237.72000122070312},{"timestamp":1742396880000,"open":0.37063,"high":0.3707,"low":0.37062,"close":0.3707,"volume":161.8300018310547},{"timestamp":1742396940000,"open":0.37071,"high":0.37081,"low":0.3707,"close":0.37078,"volume":367.17999267578125},{"timestamp":1742397000000,"open":0.37077,"high":0.37081,"low":0.37076,"close":0.3708,"volume":353.5299987792969},{"timestamp":1742397060000,"open":0.37083,"high":0.37092,"low":0.37083,"close":0.37089,"volume":447.7200012207031},{"timestamp":1742397120000,"open":0.3709,"high":0.3709,"low":0.37079,"close":0.37081,"volume":1145.6400146484375},{"timestamp":1742397180000,"open":0.37079,"high":0.37079,"low":0.37071,"close":0.37073,"volume":932.1199951171875},{"timestamp":1742397240000,"open":0.37076,"high":0.37078,"low":0.37076,"close":0.37078,"volume":109.19999694824219},{"timestamp":1742397300000,"open":0.37077,"high":0.37078,"low":0.37074,"close":0.37078,"volume":369.9200134277344},{"timestamp":1742397360000,"open":0.37079,"high":0.3709,"low":0.37079,"close":0.37084,"volume":427.8699951171875},{"timestamp":1742397420000,"open":0.37083,"high":0.37084,"low":0.37068,"close":0.37075,"volume":535.0800170898438},{"timestamp":1742397480000,"open":0.37073,"high":0.37073,"low":0.37056,"close":0.37056,"volume":796.1500244140625},{"timestamp":1742397540000,"open":0.37056,"high":0.37068,"low":0.37055,"close":0.37063,"volume":620.6500244140625},{"timestamp":1742397600000,"open":0.37064,"high":0.37081,"low":0.37062,"close":0.37077,"volume":874.510009765625},{"timestamp":1742397660000,"open":0.37078,"high":0.37078,"low":0.37067,"close":0.37068,"volume":1003.0499877929688},{"timestamp":1742397720000,"open":0.37067,"high":0.37068,"low":0.37059,"close":0.37064,"volume":862.4299926757812},{"timestamp":1742397780000,"open":0.37063,"high":0.37067,"low":0.37062,"close":0.37063,"volume":724.3499755859375},{"timestamp":1742397840000,"open":0.37064,"high":0.37067,"low":0.37063,"close":0.37066,"volume":426.05999755859375},{"timestamp":1742397900000,"open":0.37065,"high":0.37084,"low":0.37065,"close":0.37081,"volume":597.989990234375},{"timestamp":1742397960000,"open":0.37079,"high":0.37079,"low":0.37073,"close":0.37073,"volume":1116.4300537109375},{"timestamp":1742398020000,"open":0.37074,"high":0.37078,"low":0.37067,"close":0.37069,"volume":1002.239990234375},{"timestamp":1742398080000,"open":0.3707,"high":0.37075,"low":0.37066,"close":0.37074,"volume":714.3400268554688},{"timestamp":1742398140000,"open":0.37072,"high":0.37074,"low":0.37064,"close":0.37065,"volume":262.1400146484375},{"timestamp":1742398200000,"open":0.37064,"high":0.37065,"low":0.37049,"close":0.37053,"volume":795.9099731445312},{"timestamp":1742398260000,"open":0.37054,"high":0.37055,"low":0.37044,"close":0.37046,"volume":358.5899963378906},{"timestamp":1742398320000,"open":0.37045,"high":0.37057,"low":0.37044,"close":0.37054,"volume":613.4299926757812},{"timestamp":1742398380000,"open":0.37055,"high":0.37056,"low":0.37037,"close":0.37037,"volume":1066.02001953125},{"timestamp":1742398440000,"open":0.37036,"high":0.37036,"low":0.37024,"close":0.37024,"volume":671.1599731445312},{"timestamp":1742398500000,"open":0.37023,"high":0.37046,"low":0.37022,"close":0.37041,"volume":1143.77001953125},{"timestamp":1742398560000,"open":0.3704,"high":0.37049,"low":0.37039,"close":0.37049,"volume":662.8400268554688},{"timestamp":1742398620000,"open":0.37049,"high":0.37057,"low":0.37047,"close":0.37051,"volume":599.6699829101562},{"timestamp":1742398680000,"open":0.37051,"high":0.37058,"low":0.37045,"close":0.37058,"volume":708.8699951171875},{"timestamp":1742398740000,"open":0.37057,"high":0.37075,"low":0.37054,"close":0.37056,"volume":1168.2099609375},{"timestamp":1742398800000,"open":0.37055,"high":0.37055,"low":0.37046,"close":0.37048,"volume":959.5599975585938},{"timestamp":1742398860000,"open":0.37047,"high":0.3705,"low":0.37031,"close":0.37033,"volume":939.0900268554688},{"timestamp":1742398920000,"open":0.37032,"high":0.37034,"low":0.37023,"close":0.37024,"volume":504.30999755859375},{"timestamp":1742398980000,"open":0.37025,"high":0.37032,"low":0.37021,"close":0.37031,"volume":1060.8399658203125},{"timestamp":1742399040000,"open":0.3703,"high":0.37032,"low":0.37018,"close":0.37019,"volume":615.52001953125},{"timestamp":1742399100000,"open":0.37019,"high":0.37028,"low":0.37019,"close":0.37022,"volume":262.32000732421875},{"timestamp":1742399160000,"open":0.37021,"high":0.37026,"low":0.37015,"close":0.37015,"volume":388.04998779296875},{"timestamp":1742399220000,"open":0.37017,"high":0.3704,"low":0.37017,"close":0.37037,"volume":456.1400146484375},{"timestamp":1742399280000,"open":0.37037,"high":0.3704,"low":0.37032,"close":0.3704,"volume":448.1300048828125},{"timestamp":1742399340000,"open":0.37039,"high":0.3704,"low":0.37029,"close":0.37036,"volume":966.9500122070312},{"timestamp":1742399400000,"open":0.37035,"high":0.37036,"low":0.37024,"close":0.37024,"volume":513.6500244140625},{"timestamp":1742399460000,"open":0.37025,"high":0.37035,"low":0.37024,"close":0.37035,"volume":590.8800048828125},{"timestamp":1742399520000,"open":0.37035,"high":0.37048,"low":0.37033,"close":0.37045,"volume":990.7100219726562},{"timestamp":1742399580000,"open":0.3705,"high":0.3705,"low":0.37033,"close":0.37035,"volume":411.70001220703125},{"timestamp":1742399640000,"open":0.37033,"high":0.37035,"low":0.37032,"close":0.37032,"volume":146.8300018310547},{"timestamp":1742399700000,"open":0.37032,"high":0.37033,"low":0.37031,"close":0.37032,"volume":244.47000122070312},{"timestamp":1742399760000,"open":0.37029,"high":0.3704,"low":0.37028,"close":0.3704,"volume":265.69000244140625},{"timestamp":1742399820000,"open":0.37038,"high":0.37042,"low":0.37031,"close":0.37033,"volume":386.55999755859375},{"timestamp":1742399880000,"open":0.37032,"high":0.37032,"low":0.36995,"close":0.36995,"volume":1016.7100219726562},{"timestamp":1742399940000,"open":0.36996,"high":0.37008,"low":0.36996,"close":0.37006,"volume":1460.6300048828125},{"timestamp":1742400000000,"open":0.37006,"high":0.3703,"low":0.37006,"close":0.37023,"volume":1406.1800537109375},{"timestamp":1742400060000,"open":0.37022,"high":0.37028,"low":0.37019,"close":0.37021,"volume":385.3299865722656},{"timestamp":1742400120000,"open":0.37022,"high":0.37024,"low":0.37019,"close":0.37024,"volume":232.32000732421875},{"timestamp":1742400180000,"open":0.37025,"high":0.37025,"low":0.37019,"close":0.37022,"volume":202.24000549316406},{"timestamp":1742400240000,"open":0.37022,"high":0.37022,"low":0.37012,"close":0.37014,"volume":229.52999877929688},{"timestamp":1742400300000,"open":0.37015,"high":0.37016,"low":0.37012,"close":0.37014,"volume":218.60000610351562},{"timestamp":1742400360000,"open":0.37013,"high":0.37013,"low":0.37008,"close":0.37013,"volume":131.16000366210938},{"timestamp":1742400420000,"open":0.37012,"high":0.37027,"low":0.37012,"close":0.37026,"volume":422.2200012207031},{"timestamp":1742400480000,"open":0.37025,"high":0.3703,"low":0.37023,"close":0.3703,"volume":131.16000366210938},{"timestamp":1742400540000,"open":0.37029,"high":0.37035,"low":0.37025,"close":0.37032,"volume":605.0999755859375},{"timestamp":1742400600000,"open":0.37033,"high":0.37064,"low":0.37033,"close":0.37063,"volume":912.2999877929688},{"timestamp":1742400660000,"open":0.37063,"high":0.37064,"low":0.37056,"close":0.37058,"volume":338.8299865722656},{"timestamp":1742400720000,"open":0.3706,"high":0.37064,"low":0.37054,"close":0.37062,"volume":306.0400085449219},{"timestamp":1742400780000,"open":0.37063,"high":0.37064,"low":0.37059,"close":0.37061,"volume":131.16000366210938},{"timestamp":1742400840000,"open":0.37061,"high":0.37077,"low":0.37061,"close":0.37073,"volume":283.9599914550781},{"timestamp":1742400900000,"open":0.37075,"high":0.37092,"low":0.37074,"close":0.37092,"volume":305.760009765625},{"timestamp":1742400960000,"open":0.37093,"high":0.37096,"low":0.37087,"close":0.37092,"volume":338.510009765625},{"timestamp":1742401020000,"open":0.3709,"high":0.37091,"low":0.37087,"close":0.3709,"volume":229.32000732421875},{"timestamp":1742401080000,"open":0.37089,"high":0.37089,"low":0.37077,"close":0.37084,"volume":327.6000061035156},{"timestamp":1742401140000,"open":0.37086,"high":0.37095,"low":0.37086,"close":0.37093,"volume":139.86000061035156},{"timestamp":1742401200000,"open":0.37094,"high":0.37096,"low":0.37092,"close":0.37093,"volume":400.3699951171875},{"timestamp":1742401260000,"open":0.37094,"high":0.37094,"low":0.37087,"close":0.37087,"volume":907.8300170898438},{"timestamp":1742401320000,"open":0.37088,"high":0.3709,"low":0.37085,"close":0.37087,"volume":779.9400024414062},{"timestamp":1742401380000,"open":0.37089,"high":0.37089,"low":0.37081,"close":0.37087,"volume":318.6199951171875},{"timestamp":1742401440000,"open":0.37086,"high":0.37089,"low":0.37085,"close":0.37089,"volume":532.030029296875},{"timestamp":1742401500000,"open":0.37086,"high":0.37088,"low":0.3708,"close":0.3708,"volume":1127.0899658203125},{"timestamp":1742401560000,"open":0.37079,"high":0.37082,"low":0.37076,"close":0.37078,"volume":542.1900024414062},{"timestamp":1742401620000,"open":0.37079,"high":0.37084,"low":0.37077,"close":0.37083,"volume":688.22998046875},{"timestamp":1742401680000,"open":0.37083,"high":0.37084,"low":0.37075,"close":0.37075,"volume":920.0399780273438},{"timestamp":1742401740000,"open":0.37075,"high":0.37078,"low":0.37072,"close":0.37074,"volume":1447.800048828125},{"timestamp":1742401800000,"open":0.37074,"high":0.37079,"low":0.37067,"close":0.3707,"volume":1329.8900146484375},{"timestamp":1742401860000,"open":0.37068,"high":0.37073,"low":0.37067,"close":0.3707,"volume":517.0499877929688},{"timestamp":1742401920000,"open":0.37069,"high":0.37069,"low":0.37058,"close":0.37058,"volume":888.4600219726562},{"timestamp":1742401980000,"open":0.37062,"high":0.37063,"low":0.37058,"close":0.37062,"volume":662.4400024414062},{"timestamp":1742402040000,"open":0.3706,"high":0.37062,"low":0.37056,"close":0.37057,"volume":497.4700012207031},{"timestamp":1742402100000,"open":0.37057,"high":0.37057,"low":0.3705,"close":0.37055,"volume":462},{"timestamp":1742402160000,"open":0.37055,"high":0.37055,"low":0.37047,"close":0.37048,"volume":747.4199829101562},{"timestamp":1742402220000,"open":0.37049,"high":0.37051,"low":0.37047,"close":0.3705,"volume":504.3299865722656},{"timestamp":1742402280000,"open":0.37051,"high":0.37057,"low":0.37049,"close":0.37056,"volume":389.6000061035156},{"timestamp":1742402340000,"open":0.37056,"high":0.37061,"low":0.37056,"close":0.37059,"volume":357.0400085449219},{"timestamp":1742402400000,"open":0.37059,"high":0.37059,"low":0.37057,"close":0.37057,"volume":54.650001525878906},{"timestamp":1742402460000,"open":0.37057,"high":0.37058,"low":0.37057,"close":0.37058,"volume":21.860000610351562},{"timestamp":1742402520000,"open":0.3706,"high":0.37062,"low":0.37056,"close":0.37056,"volume":76.51000213623047},{"timestamp":1742402580000,"open":0.37057,"high":0.37062,"low":0.37057,"close":0.37062,"volume":158.4600067138672},{"timestamp":1742402640000,"open":0.37063,"high":0.37066,"low":0.37063,"close":0.37064,"volume":76.44000244140625},{"timestamp":1742402700000,"open":0.37064,"high":0.37071,"low":0.37064,"close":0.37071,"volume":159.6199951171875},{"timestamp":1742402760000,"open":0.3707,"high":0.37074,"low":0.37069,"close":0.37072,"volume":213.58999633789062},{"timestamp":1742402820000,"open":0.37072,"high":0.37074,"low":0.37067,"close":0.37073,"volume":574.9500122070312},{"timestamp":1742402880000,"open":0.37074,"high":0.37077,"low":0.37072,"close":0.37077,"volume":1379.550048828125},{"timestamp":1742402940000,"open":0.37078,"high":0.37078,"low":0.3707,"close":0.37073,"volume":559.219970703125},{"timestamp":1742403000000,"open":0.37072,"high":0.37073,"low":0.37066,"close":0.37067,"volume":805.1599731445312},{"timestamp":1742403060000,"open":0.37066,"high":0.37068,"low":0.37059,"close":0.37061,"volume":882.239990234375},{"timestamp":1742403120000,"open":0.37062,"high":0.37062,"low":0.37058,"close":0.3706,"volume":1046.2099609375},{"timestamp":1742403180000,"open":0.37061,"high":0.37063,"low":0.37059,"close":0.37061,"volume":664.6699829101562},{"timestamp":1742403240000,"open":0.37062,"high":0.37065,"low":0.37062,"close":0.37063,"volume":95.56999969482422},{"timestamp":1742403300000,"open":0.37064,"high":0.37067,"low":0.37062,"close":0.37062,"volume":193.89999389648438},{"timestamp":1742403360000,"open":0.3706,"high":0.37064,"low":0.3706,"close":0.37064,"volume":57.369998931884766},{"timestamp":1742403420000,"open":0.37065,"high":0.37068,"low":0.37064,"close":0.37066,"volume":184.2899932861328},{"timestamp":1742403480000,"open":0.37069,"high":0.37073,"low":0.37069,"close":0.37073,"volume":99.63999938964844},{"timestamp":1742403540000,"open":0.37073,"high":0.37073,"low":0.37069,"close":0.37071,"volume":277.1099853515625},{"timestamp":1742403600000,"open":0.37071,"high":0.37071,"low":0.37066,"close":0.37068,"volume":67.69999694824219},{"timestamp":1742403660000,"open":0.37068,"high":0.37068,"low":0.37061,"close":0.37061,"volume":129.52999877929688},{"timestamp":1742403720000,"open":0.3706,"high":0.37062,"low":0.37051,"close":0.37051,"volume":291.6499938964844},{"timestamp":1742403780000,"open":0.37051,"high":0.37051,"low":0.37039,"close":0.3704,"volume":1100.8699951171875},{"timestamp":1742403840000,"open":0.37039,"high":0.37041,"low":0.37039,"close":0.37041,"volume":48.08000183105469},{"timestamp":1742403900000,"open":0.37043,"high":0.37045,"low":0.37041,"close":0.37042,"volume":179.3300018310547},{"timestamp":1742403960000,"open":0.37041,"high":0.37041,"low":0.37037,"close":0.37039,"volume":313.25},{"timestamp":1742404020000,"open":0.37039,"high":0.37039,"low":0.37034,"close":0.37037,"volume":84.13999938964844},{"timestamp":1742404080000,"open":0.37036,"high":0.37036,"low":0.37028,"close":0.37029,"volume":96.16000366210938},{"timestamp":1742404140000,"open":0.37029,"high":0.3703,"low":0.37023,"close":0.37023,"volume":221.83999633789062},{"timestamp":1742404200000,"open":0.37021,"high":0.37021,"low":0.3702,"close":0.3702,"volume":94.02999877929688},{"timestamp":1742404260000,"open":0.37019,"high":0.37024,"low":0.37019,"close":0.37021,"volume":131.16000366210938},{"timestamp":1742404320000,"open":0.37022,"high":0.37022,"low":0.37018,"close":0.3702,"volume":196.77999877929688},{"timestamp":1742404380000,"open":0.3702,"high":0.3702,"low":0.37014,"close":0.37019,"volume":213.08999633789062},{"timestamp":1742404440000,"open":0.37018,"high":0.3702,"low":0.37016,"close":0.37017,"volume":219.27999877929688},{"timestamp":1742404500000,"open":0.37019,"high":0.37022,"low":0.37017,"close":0.37021,"volume":188.5500030517578},{"timestamp":1742404560000,"open":0.3702,"high":0.3702,"low":0.37009,"close":0.3701,"volume":324.4700012207031},{"timestamp":1742404620000,"open":0.3701,"high":0.3701,"low":0.37,"close":0.37,"volume":400.489990234375},{"timestamp":1742404680000,"open":0.37,"high":0.37006,"low":0.37,"close":0.37005,"volume":430.6099853515625},{"timestamp":1742404740000,"open":0.37004,"high":0.37008,"low":0.37004,"close":0.37006,"volume":423.54998779296875},{"timestamp":1742404800000,"open":0.37005,"high":0.37006,"low":0.37001,"close":0.37002,"volume":185.94000244140625},{"timestamp":1742404860000,"open":0.37004,"high":0.37008,"low":0.37004,"close":0.37008,"volume":225.57000732421875},{"timestamp":1742404920000,"open":0.37008,"high":0.37011,"low":0.37002,"close":0.37008,"volume":353.19000244140625},{"timestamp":1742404980000,"open":0.37007,"high":0.37013,"low":0.37001,"close":0.37006,"volume":1085.5999755859375},{"timestamp":1742405040000,"open":0.37005,"high":0.37007,"low":0.37002,"close":0.37003,"volume":613.6799926757812},{"timestamp":1742405100000,"open":0.37001,"high":0.37002,"low":0.36997,"close":0.36999,"volume":271.4100036621094},{"timestamp":1742405160000,"open":0.36999,"high":0.37004,"low":0.36998,"close":0.36998,"volume":403.2799987792969},{"timestamp":1742405220000,"open":0.36997,"high":0.37,"low":0.36996,"close":0.36999,"volume":264.489990234375},{"timestamp":1742405280000,"open":0.36997,"high":0.37001,"low":0.36996,"close":0.36996,"volume":420.4100036621094},{"timestamp":1742405340000,"open":0.36995,"high":0.36996,"low":0.3699,"close":0.36991,"volume":755.4400024414062},{"timestamp":1742405400000,"open":0.3699,"high":0.36992,"low":0.36979,"close":0.36984,"volume":845.739990234375},{"timestamp":1742405460000,"open":0.36984,"high":0.36988,"low":0.3698,"close":0.36983,"volume":908.7899780273438},{"timestamp":1742405520000,"open":0.36984,"high":0.36993,"low":0.36983,"close":0.36991,"volume":621.6799926757812},{"timestamp":1742405580000,"open":0.3699,"high":0.36991,"low":0.36985,"close":0.36988,"volume":175.0399932861328},{"timestamp":1742405640000,"open":0.36987,"high":0.36989,"low":0.36982,"close":0.36989,"volume":125.8499984741211},{"timestamp":1742405700000,"open":0.36988,"high":0.36988,"low":0.36979,"close":0.36984,"volume":1149.5},{"timestamp":1742405760000,"open":0.36982,"high":0.36982,"low":0.36968,"close":0.36968,"volume":1057.8699951171875},{"timestamp":1742405820000,"open":0.36969,"high":0.36978,"low":0.36967,"close":0.36976,"volume":1601.949951171875},{"timestamp":1742405880000,"open":0.36975,"high":0.36986,"low":0.36974,"close":0.36975,"volume":4106.669921875},{"timestamp":1742405940000,"open":0.36976,"high":0.36987,"low":0.36976,"close":0.36984,"volume":1851.25},{"timestamp":1742406000000,"open":0.36987,"high":0.36987,"low":0.36973,"close":0.36974,"volume":1926.7900390625},{"timestamp":1742406060000,"open":0.36975,"high":0.36982,"low":0.36975,"close":0.36979,"volume":2658.6298828125},{"timestamp":1742406120000,"open":0.36979,"high":0.36984,"low":0.36974,"close":0.36977,"volume":2015.449951171875},{"timestamp":1742406180000,"open":0.36977,"high":0.36979,"low":0.36975,"close":0.36977,"volume":1573.72998046875},{"timestamp":1742406240000,"open":0.36978,"high":0.36982,"low":0.36975,"close":0.36978,"volume":1073.5699462890625},{"timestamp":1742406300000,"open":0.36978,"high":0.36981,"low":0.36975,"close":0.36979,"volume":2607.610107421875},{"timestamp":1742406360000,"open":0.3698,"high":0.36984,"low":0.36979,"close":0.36983,"volume":1368.8199462890625},{"timestamp":1742406420000,"open":0.36983,"high":0.36983,"low":0.36977,"close":0.36978,"volume":821.3699951171875},{"timestamp":1742406480000,"open":0.3698,"high":0.36981,"low":0.36972,"close":0.36974,"volume":2272.139892578125},{"timestamp":1742406540000,"open":0.36975,"high":0.36975,"low":0.36959,"close":0.3696,"volume":2479.969970703125},{"timestamp":1742406600000,"open":0.36959,"high":0.3697,"low":0.36953,"close":0.36967,"volume":3617.159912109375},{"timestamp":1742406660000,"open":0.36965,"high":0.36969,"low":0.36962,"close":0.36966,"volume":3841.219970703125},{"timestamp":1742406720000,"open":0.36966,"high":0.36971,"low":0.36952,"close":0.36959,"volume":3046.93994140625},{"timestamp":1742406780000,"open":0.3696,"high":0.36963,"low":0.36958,"close":0.36961,"volume":1540.22998046875},{"timestamp":1742406840000,"open":0.36961,"high":0.36979,"low":0.36957,"close":0.36978,"volume":2319.780029296875},{"timestamp":1742406900000,"open":0.36978,"high":0.36991,"low":0.36974,"close":0.3699,"volume":4440.8798828125},{"timestamp":1742406960000,"open":0.36992,"high":0.37,"low":0.36989,"close":0.36999,"volume":3875.429931640625},{"timestamp":1742407020000,"open":0.36997,"high":0.37002,"low":0.36989,"close":0.37,"volume":2096.25},{"timestamp":1742407080000,"open":0.37001,"high":0.37016,"low":0.3699,"close":0.37012,"volume":2669.2900390625},{"timestamp":1742407140000,"open":0.37012,"high":0.37012,"low":0.36952,"close":0.36952,"volume":1309.780029296875},{"timestamp":1742407200000,"open":0.36974,"high":0.37064,"low":0.36962,"close":0.37052,"volume":2118.02001953125},{"timestamp":1742407260000,"open":0.37051,"high":0.37062,"low":0.37027,"close":0.37048,"volume":1537.5400390625},{"timestamp":1742407320000,"open":0.37049,"high":0.37079,"low":0.37033,"close":0.37066,"volume":1015.6900024414062},{"timestamp":1742407380000,"open":0.37066,"high":0.37107,"low":0.37053,"close":0.37065,"volume":1930.3900146484375},{"timestamp":1742407440000,"open":0.37066,"high":0.37103,"low":0.37066,"close":0.37092,"volume":2685.699951171875},{"timestamp":1742407500000,"open":0.37092,"high":0.37092,"low":0.37075,"close":0.37086,"volume":2841.39990234375},{"timestamp":1742407560000,"open":0.37085,"high":0.37095,"low":0.37065,"close":0.37071,"volume":4366.2099609375},{"timestamp":1742407620000,"open":0.37069,"high":0.37075,"low":0.37059,"close":0.37074,"volume":960.9600219726562},{"timestamp":1742407680000,"open":0.37075,"high":0.37086,"low":0.37069,"close":0.37085,"volume":1984.949951171875},{"timestamp":1742407740000,"open":0.37086,"high":0.37099,"low":0.37085,"close":0.37094,"volume":2260.280029296875},{"timestamp":1742407800000,"open":0.37094,"high":0.37103,"low":0.37093,"close":0.37101,"volume":2648.7099609375},{"timestamp":1742407860000,"open":0.37103,"high":0.37112,"low":0.37081,"close":0.37085,"volume":2468.169921875},{"timestamp":1742407920000,"open":0.37084,"high":0.37086,"low":0.37075,"close":0.37082,"volume":2561.89990234375},{"timestamp":1742407980000,"open":0.37078,"high":0.37086,"low":0.37076,"close":0.37078,"volume":1305.550048828125},{"timestamp":1742408040000,"open":0.37079,"high":0.37082,"low":0.3707,"close":0.3707,"volume":385.4700012207031},{"timestamp":1742408100000,"open":0.37071,"high":0.37076,"low":0.37066,"close":0.37071,"volume":513.239990234375},{"timestamp":1742408160000,"open":0.37073,"high":0.37087,"low":0.37068,"close":0.37075,"volume":909.030029296875},{"timestamp":1742408220000,"open":0.37074,"high":0.37074,"low":0.37045,"close":0.37048,"volume":909.72998046875},{"timestamp":1742408280000,"open":0.37047,"high":0.37056,"low":0.37036,"close":0.37037,"volume":2242.35009765625},{"timestamp":1742408340000,"open":0.37036,"high":0.3706,"low":0.37028,"close":0.37028,"volume":2807.77001953125},{"timestamp":1742408400000,"open":0.37027,"high":0.37038,"low":0.37023,"close":0.37038,"volume":1564.260009765625},{"timestamp":1742408460000,"open":0.37038,"high":0.3705,"low":0.3701,"close":0.37011,"volume":2415.510009765625},{"timestamp":1742408520000,"open":0.37011,"high":0.37032,"low":0.37007,"close":0.37029,"volume":2821.2099609375},{"timestamp":1742408580000,"open":0.37028,"high":0.37043,"low":0.37028,"close":0.37043,"volume":1995.1400146484375},{"timestamp":1742408640000,"open":0.37044,"high":0.37056,"low":0.37042,"close":0.37042,"volume":1337.9200439453125},{"timestamp":1742408700000,"open":0.37043,"high":0.37055,"low":0.37039,"close":0.37053,"volume":2009.8499755859375},{"timestamp":1742408760000,"open":0.37051,"high":0.37055,"low":0.37036,"close":0.37038,"volume":1644.9100341796875},{"timestamp":1742408820000,"open":0.37038,"high":0.37044,"low":0.37034,"close":0.37043,"volume":2423.570068359375},{"timestamp":1742408880000,"open":0.37042,"high":0.37052,"low":0.37037,"close":0.37044,"volume":1997.27001953125},{"timestamp":1742408940000,"open":0.37044,"high":0.37051,"low":0.37042,"close":0.37045,"volume":1999.7099609375},{"timestamp":1742409000000,"open":0.37043,"high":0.37061,"low":0.37043,"close":0.37046,"volume":1946.75},{"timestamp":1742409060000,"open":0.37047,"high":0.37066,"low":0.37039,"close":0.37063,"volume":1512.3399658203125},{"timestamp":1742409120000,"open":0.3706,"high":0.37072,"low":0.3706,"close":0.37066,"volume":1061.969970703125},{"timestamp":1742409180000,"open":0.37067,"high":0.37074,"low":0.37061,"close":0.37069,"volume":3314.5},{"timestamp":1742409240000,"open":0.3707,"high":0.37086,"low":0.37066,"close":0.37077,"volume":4627.009765625},{"timestamp":1742409300000,"open":0.37078,"high":0.37095,"low":0.37078,"close":0.37091,"volume":2575.199951171875},{"timestamp":1742409360000,"open":0.37093,"high":0.37103,"low":0.3708,"close":0.37088,"volume":2357.6298828125},{"timestamp":1742409420000,"open":0.37087,"high":0.37145,"low":0.37083,"close":0.37097,"volume":2979.010009765625},{"timestamp":1742409480000,"open":0.37104,"high":0.37106,"low":0.37082,"close":0.37087,"volume":2700.2099609375},{"timestamp":1742409540000,"open":0.37088,"high":0.37104,"low":0.37057,"close":0.37103,"volume":3369.77001953125},{"timestamp":1742409600000,"open":0.37105,"high":0.37105,"low":0.37078,"close":0.371,"volume":2700.39990234375},{"timestamp":1742409660000,"open":0.37101,"high":0.37126,"low":0.37093,"close":0.37123,"volume":1556.0999755859375},{"timestamp":1742409720000,"open":0.37123,"high":0.37143,"low":0.37119,"close":0.3714,"volume":2693.969970703125},{"timestamp":1742409780000,"open":0.37146,"high":0.37158,"low":0.37136,"close":0.37148,"volume":3313.010009765625},{"timestamp":1742409840000,"open":0.37142,"high":0.37159,"low":0.3713,"close":0.37158,"volume":2290.8798828125},{"timestamp":1742409900000,"open":0.37158,"high":0.37162,"low":0.37138,"close":0.37148,"volume":2446.68994140625},{"timestamp":1742409960000,"open":0.37147,"high":0.37147,"low":0.37122,"close":0.37132,"volume":2135.56005859375},{"timestamp":1742410020000,"open":0.37132,"high":0.37141,"low":0.37117,"close":0.37141,"volume":2121.320068359375},{"timestamp":1742410080000,"open":0.37141,"high":0.37144,"low":0.3712,"close":0.37128,"volume":1525.239990234375},{"timestamp":1742410140000,"open":0.3712,"high":0.37148,"low":0.37117,"close":0.37139,"volume":2680.68994140625},{"timestamp":1742410200000,"open":0.37132,"high":0.37148,"low":0.37127,"close":0.37137,"volume":2740.85009765625},{"timestamp":1742410260000,"open":0.37137,"high":0.37138,"low":0.37116,"close":0.37125,"volume":2857.02001953125},{"timestamp":1742410320000,"open":0.37126,"high":0.3714,"low":0.3712,"close":0.37131,"volume":2953.3701171875},{"timestamp":1742410380000,"open":0.37132,"high":0.37138,"low":0.37128,"close":0.37137,"volume":2020.5400390625},{"timestamp":1742410440000,"open":0.37135,"high":0.37138,"low":0.37123,"close":0.37132,"volume":2474.530029296875},{"timestamp":1742410500000,"open":0.37133,"high":0.37139,"low":0.37118,"close":0.37139,"volume":3037.260009765625},{"timestamp":1742410560000,"open":0.37137,"high":0.37151,"low":0.37134,"close":0.3715,"volume":3342.739990234375},{"timestamp":1742410620000,"open":0.37151,"high":0.37155,"low":0.37144,"close":0.37144,"volume":1511.18994140625},{"timestamp":1742410680000,"open":0.37143,"high":0.37155,"low":0.37142,"close":0.37152,"volume":3701.409912109375},{"timestamp":1742410740000,"open":0.37154,"high":0.37185,"low":0.37149,"close":0.37182,"volume":3604.8701171875},{"timestamp":1742410800000,"open":0.37182,"high":0.37186,"low":0.37158,"close":0.37165,"volume":2944.5400390625},{"timestamp":1742410860000,"open":0.37166,"high":0.37166,"low":0.37154,"close":0.37158,"volume":1376.010009765625},{"timestamp":1742410920000,"open":0.37158,"high":0.37159,"low":0.3715,"close":0.37152,"volume":4681.77001953125},{"timestamp":1742410980000,"open":0.37151,"high":0.37157,"low":0.37142,"close":0.37155,"volume":5523.68994140625},{"timestamp":1742411040000,"open":0.37156,"high":0.37162,"low":0.37149,"close":0.37149,"volume":7556.2900390625},{"timestamp":1742411100000,"open":0.37148,"high":0.37156,"low":0.37134,"close":0.37139,"volume":7095.240234375},{"timestamp":1742411160000,"open":0.37139,"high":0.37142,"low":0.37135,"close":0.37142,"volume":1046.3599853515625},{"timestamp":1742411220000,"open":0.37141,"high":0.37156,"low":0.3714,"close":0.37154,"volume":1621.9200439453125},{"timestamp":1742411280000,"open":0.37155,"high":0.37172,"low":0.37149,"close":0.3717,"volume":5222.43994140625},{"timestamp":1742411340000,"open":0.37171,"high":0.37173,"low":0.37155,"close":0.37159,"volume":3521},{"timestamp":1742411400000,"open":0.37161,"high":0.37184,"low":0.37159,"close":0.37182,"volume":8349.8798828125},{"timestamp":1742411460000,"open":0.37182,"high":0.37183,"low":0.37156,"close":0.37158,"volume":3066.4599609375},{"timestamp":1742411520000,"open":0.37159,"high":0.37161,"low":0.3714,"close":0.37146,"volume":6900.77978515625},{"timestamp":1742411580000,"open":0.37147,"high":0.37149,"low":0.37139,"close":0.37143,"volume":9852.259765625},{"timestamp":1742411640000,"open":0.37143,"high":0.37143,"low":0.37127,"close":0.37127,"volume":9363.6904296875},{"timestamp":1742411700000,"open":0.37131,"high":0.3714,"low":0.3713,"close":0.37137,"volume":10763.08984375},{"timestamp":1742411760000,"open":0.37136,"high":0.37139,"low":0.37108,"close":0.37113,"volume":7968.240234375},{"timestamp":1742411820000,"open":0.37112,"high":0.37116,"low":0.37095,"close":0.371,"volume":7376.68017578125},{"timestamp":1742411880000,"open":0.371,"high":0.371,"low":0.37082,"close":0.37091,"volume":7050.93017578125},{"timestamp":1742411940000,"open":0.37092,"high":0.37093,"low":0.3708,"close":0.37089,"volume":7286.68017578125},{"timestamp":1742412000000,"open":0.37088,"high":0.37105,"low":0.37085,"close":0.37097,"volume":3729.2099609375},{"timestamp":1742412060000,"open":0.37092,"high":0.37099,"low":0.37091,"close":0.37095,"volume":3199.02001953125},{"timestamp":1742412120000,"open":0.37098,"high":0.371,"low":0.37088,"close":0.37088,"volume":1532.5},{"timestamp":1742412180000,"open":0.37091,"high":0.37091,"low":0.37061,"close":0.37063,"volume":3338.800048828125},{"timestamp":1742412240000,"open":0.37064,"high":0.37072,"low":0.3706,"close":0.37063,"volume":2145.14990234375},{"timestamp":1742412300000,"open":0.37065,"high":0.37067,"low":0.3706,"close":0.37067,"volume":816.3900146484375},{"timestamp":1742412360000,"open":0.37069,"high":0.37069,"low":0.3706,"close":0.37064,"volume":293.739990234375},{"timestamp":1742412420000,"open":0.37067,"high":0.37072,"low":0.37063,"close":0.37069,"volume":414.9599914550781},{"timestamp":1742412480000,"open":0.3707,"high":0.37074,"low":0.37069,"close":0.3707,"volume":481.92999267578125},{"timestamp":1742412540000,"open":0.3707,"high":0.37071,"low":0.37065,"close":0.3707,"volume":715.1599731445312},{"timestamp":1742412600000,"open":0.37068,"high":0.37073,"low":0.37062,"close":0.37072,"volume":1042.5400390625},{"timestamp":1742412660000,"open":0.3707,"high":0.37076,"low":0.37064,"close":0.37064,"volume":463.6300048828125},{"timestamp":1742412720000,"open":0.37065,"high":0.37071,"low":0.37063,"close":0.37071,"volume":499.8900146484375},{"timestamp":1742412780000,"open":0.37071,"high":0.37094,"low":0.37071,"close":0.37094,"volume":446.239990234375},{"timestamp":1742412840000,"open":0.37096,"high":0.37101,"low":0.37087,"close":0.37088,"volume":523.5},{"timestamp":1742412900000,"open":0.37089,"high":0.37095,"low":0.37087,"close":0.37095,"volume":282.0400085449219},{"timestamp":1742412960000,"open":0.37094,"high":0.37094,"low":0.3709,"close":0.37091,"volume":246.49000549316406},{"timestamp":1742413020000,"open":0.37091,"high":0.37098,"low":0.37085,"close":0.37096,"volume":1963.9599609375},{"timestamp":1742413080000,"open":0.37097,"high":0.371,"low":0.37096,"close":0.37098,"volume":307.1400146484375},{"timestamp":1742413140000,"open":0.37097,"high":0.37097,"low":0.37093,"close":0.37096,"volume":163.8000030517578},{"timestamp":1742413200000,"open":0.37095,"high":0.37096,"low":0.37086,"close":0.37086,"volume":240.24000549316406},{"timestamp":1742413260000,"open":0.37088,"high":0.37094,"low":0.37088,"close":0.37092,"volume":174.72000122070312},{"timestamp":1742413320000,"open":0.37094,"high":0.37094,"low":0.37092,"close":0.37093,"volume":109.19000244140625},{"timestamp":1742413380000,"open":0.37094,"high":0.37096,"low":0.37092,"close":0.37093,"volume":251.08999633789062},{"timestamp":1742413440000,"open":0.37092,"high":0.37104,"low":0.37092,"close":0.37103,"volume":316.4599914550781},{"timestamp":1742413500000,"open":0.37104,"high":0.3711,"low":0.37103,"close":0.37109,"volume":109.0999984741211},{"timestamp":1742413560000,"open":0.37108,"high":0.37108,"low":0.37095,"close":0.37099,"volume":197.74000549316406},{"timestamp":1742413620000,"open":0.37096,"high":0.371,"low":0.37089,"close":0.3709,"volume":2559.3701171875},{"timestamp":1742413680000,"open":0.3709,"high":0.37095,"low":0.3709,"close":0.37094,"volume":1917.93994140625},{"timestamp":1742413740000,"open":0.37095,"high":0.37102,"low":0.37093,"close":0.37102,"volume":1280.510009765625},{"timestamp":1742413800000,"open":0.37103,"high":0.3711,"low":0.37102,"close":0.3711,"volume":680.4500122070312},{"timestamp":1742413860000,"open":0.3711,"high":0.3711,"low":0.37099,"close":0.37103,"volume":886.3599853515625},{"timestamp":1742413920000,"open":0.37103,"high":0.37108,"low":0.371,"close":0.37108,"volume":575.530029296875},{"timestamp":1742413980000,"open":0.37106,"high":0.37111,"low":0.37086,"close":0.37093,"volume":781.6199951171875},{"timestamp":1742414040000,"open":0.3709,"high":0.37094,"low":0.37075,"close":0.37085,"volume":1485.0699462890625},{"timestamp":1742414100000,"open":0.37084,"high":0.37093,"low":0.37078,"close":0.37093,"volume":968.9600219726562},{"timestamp":1742414160000,"open":0.37092,"high":0.37096,"low":0.37084,"close":0.37089,"volume":1523.68994140625},{"timestamp":1742414220000,"open":0.37089,"high":0.37092,"low":0.37077,"close":0.37085,"volume":1470.93994140625},{"timestamp":1742414280000,"open":0.37082,"high":0.37085,"low":0.37077,"close":0.3708,"volume":910.0599975585938},{"timestamp":1742414340000,"open":0.37081,"high":0.37091,"low":0.37081,"close":0.37087,"volume":1666.06005859375},{"timestamp":1742414400000,"open":0.37085,"high":0.37091,"low":0.37084,"close":0.37089,"volume":1124.47998046875},{"timestamp":1742414460000,"open":0.37089,"high":0.37095,"low":0.37089,"close":0.37092,"volume":424.8599853515625},{"timestamp":1742414520000,"open":0.37093,"high":0.37095,"low":0.37089,"close":0.37093,"volume":797.7999877929688},{"timestamp":1742414580000,"open":0.37092,"high":0.37092,"low":0.37089,"close":0.37091,"volume":775.0900268554688},{"timestamp":1742414640000,"open":0.37091,"high":0.37092,"low":0.37087,"close":0.3709,"volume":599.969970703125},{"timestamp":1742414700000,"open":0.37091,"high":0.37091,"low":0.37084,"close":0.37088,"volume":899.469970703125},{"timestamp":1742414760000,"open":0.37088,"high":0.37092,"low":0.37087,"close":0.37088,"volume":711.1599731445312},{"timestamp":1742414820000,"open":0.37088,"high":0.37088,"low":0.37086,"close":0.37088,"volume":1043.3900146484375},{"timestamp":1742414880000,"open":0.37087,"high":0.37089,"low":0.37075,"close":0.3708,"volume":1143.4200439453125},{"timestamp":1742414940000,"open":0.37081,"high":0.37081,"low":0.37075,"close":0.37079,"volume":861.780029296875},{"timestamp":1742415000000,"open":0.3708,"high":0.37089,"low":0.37078,"close":0.37088,"volume":1422.4599609375},{"timestamp":1742415060000,"open":0.37088,"high":0.37102,"low":0.37088,"close":0.37098,"volume":2002.8299560546875},{"timestamp":1742415120000,"open":0.37099,"high":0.37106,"low":0.37096,"close":0.37106,"volume":1015.27001953125},{"timestamp":1742415180000,"open":0.37105,"high":0.37108,"low":0.37104,"close":0.37106,"volume":877.5},{"timestamp":1742415240000,"open":0.37107,"high":0.37116,"low":0.37104,"close":0.37115,"volume":1979.25},{"timestamp":1742415300000,"open":0.37115,"high":0.37121,"low":0.37112,"close":0.37115,"volume":2230.9599609375},{"timestamp":1742415360000,"open":0.37114,"high":0.37121,"low":0.37111,"close":0.37115,"volume":1718.4100341796875},{"timestamp":1742415420000,"open":0.37115,"high":0.37117,"low":0.37113,"close":0.37117,"volume":985.02001953125},{"timestamp":1742415480000,"open":0.37116,"high":0.37124,"low":0.37115,"close":0.37117,"volume":795.8499755859375},{"timestamp":1742415540000,"open":0.37117,"high":0.37117,"low":0.37109,"close":0.37109,"volume":658.6500244140625},{"timestamp":1742415600000,"open":0.37109,"high":0.37113,"low":0.37107,"close":0.37107,"volume":1030.969970703125},{"timestamp":1742415660000,"open":0.37109,"high":0.37111,"low":0.37108,"close":0.37111,"volume":710.5},{"timestamp":1742415720000,"open":0.3711,"high":0.37112,"low":0.3711,"close":0.37112,"volume":561.8599853515625},{"timestamp":1742415780000,"open":0.37112,"high":0.37113,"low":0.37109,"close":0.37112,"volume":482.739990234375},{"timestamp":1742415840000,"open":0.37112,"high":0.37114,"low":0.3711,"close":0.37114,"volume":349.1199951171875},{"timestamp":1742415900000,"open":0.37116,"high":0.37116,"low":0.37115,"close":0.37115,"volume":250.92999267578125},{"timestamp":1742415960000,"open":0.37116,"high":0.37117,"low":0.37115,"close":0.37116,"volume":141.8300018310547},{"timestamp":1742416020000,"open":0.37116,"high":0.37116,"low":0.37116,"close":0.37116,"volume":87.27999877929688},{"timestamp":1742416080000,"open":0.37116,"high":0.37116,"low":0.37113,"close":0.37116,"volume":365.44000244140625},{"timestamp":1742416140000,"open":0.37116,"high":0.37118,"low":0.37106,"close":0.37106,"volume":436.3399963378906},{"timestamp":1742416200000,"open":0.37107,"high":0.37111,"low":0.37097,"close":0.37107,"volume":2138.419921875},{"timestamp":1742416260000,"open":0.37111,"high":0.37112,"low":0.37097,"close":0.37109,"volume":1917.489990234375},{"timestamp":1742416320000,"open":0.37108,"high":0.37112,"low":0.37098,"close":0.37107,"volume":2848.219970703125},{"timestamp":1742416380000,"open":0.37107,"high":0.37111,"low":0.37099,"close":0.37102,"volume":1090.9599609375},{"timestamp":1742416440000,"open":0.37103,"high":0.37113,"low":0.37102,"close":0.37111,"volume":512.77001953125},{"timestamp":1742416500000,"open":0.37111,"high":0.37118,"low":0.37105,"close":0.37116,"volume":910.3200073242188},{"timestamp":1742416560000,"open":0.37118,"high":0.37119,"low":0.37107,"close":0.37114,"volume":1066.8800048828125},{"timestamp":1742416620000,"open":0.37116,"high":0.37121,"low":0.37114,"close":0.37116,"volume":1014.3699951171875},{"timestamp":1742416680000,"open":0.37118,"high":0.3712,"low":0.37115,"close":0.37115,"volume":736.4099731445312},{"timestamp":1742416740000,"open":0.37117,"high":0.37118,"low":0.37107,"close":0.37117,"volume":1002.77001953125},{"timestamp":1742416800000,"open":0.37118,"high":0.37121,"low":0.37107,"close":0.37119,"volume":739.02001953125},{"timestamp":1742416860000,"open":0.37119,"high":0.37126,"low":0.37115,"close":0.37123,"volume":669},{"timestamp":1742416920000,"open":0.37122,"high":0.37126,"low":0.37112,"close":0.37114,"volume":633.5999755859375},{"timestamp":1742416980000,"open":0.37115,"high":0.37121,"low":0.37109,"close":0.37116,"volume":505.3999938964844},{"timestamp":1742417040000,"open":0.37115,"high":0.37117,"low":0.37107,"close":0.37116,"volume":228.89999389648438},{"timestamp":1742417100000,"open":0.37116,"high":0.37117,"low":0.37108,"close":0.3711,"volume":577.7000122070312},{"timestamp":1742417160000,"open":0.37109,"high":0.37123,"low":0.37109,"close":0.37123,"volume":577.7000122070312},{"timestamp":1742417220000,"open":0.37123,"high":0.37125,"low":0.37115,"close":0.37123,"volume":163.5},{"timestamp":1742417280000,"open":0.37115,"high":0.37115,"low":0.37114,"close":0.37114,"volume":122.63999938964844},{"timestamp":1742417340000,"open":0.37123,"high":0.37124,"low":0.37113,"close":0.37123,"volume":403.29998779296875},{"timestamp":1742417400000,"open":0.37121,"high":0.37124,"low":0.37112,"close":0.37121,"volume":419.5799865722656},{"timestamp":1742417460000,"open":0.37121,"high":0.37127,"low":0.37121,"close":0.37125,"volume":65.4000015258789},{"timestamp":1742417520000,"open":0.37126,"high":0.37126,"low":0.37116,"close":0.37126,"volume":237.0500030517578},{"timestamp":1742417580000,"open":0.37125,"high":0.37125,"low":0.37118,"close":0.37123,"volume":474.0799865722656},{"timestamp":1742417640000,"open":0.37125,"high":0.37125,"low":0.37112,"close":0.37118,"volume":335.04998779296875},{"timestamp":1742417700000,"open":0.37099,"high":0.37109,"low":0.37094,"close":0.37097,"volume":1320.8399658203125},{"timestamp":1742417760000,"open":0.37099,"high":0.371,"low":0.37089,"close":0.3709,"volume":645.7899780273438},{"timestamp":1742417820000,"open":0.37094,"high":0.37098,"low":0.3708,"close":0.37089,"volume":514.75},{"timestamp":1742417880000,"open":0.37089,"high":0.37094,"low":0.37079,"close":0.37089,"volume":622.3499755859375},{"timestamp":1742417940000,"open":0.37075,"high":0.371,"low":0.37053,"close":0.37076,"volume":1260.25},{"timestamp":1742418240000,"open":0.37041,"high":0.37042,"low":0.37041,"close":0.37042,"volume":43.529998779296875},{"timestamp":1742418300000,"open":0.37042,"high":0.37062,"low":0.37041,"close":0.37062,"volume":204.14999389648438},{"timestamp":1742418360000,"open":0.37061,"high":0.37062,"low":0.37045,"close":0.37045,"volume":59.900001525878906},{"timestamp":1742418420000,"open":0.37042,"high":0.37042,"low":0.37042,"close":0.37042,"volume":10.880000114440918},{"timestamp":1742418600000,"open":0.36925,"high":0.37044,"low":0.36925,"close":0.37044,"volume":48.9900016784668},{"timestamp":1742418660000,"open":0.37044,"high":0.37044,"low":0.37038,"close":0.37038,"volume":16.34000015258789},{"timestamp":1742418720000,"open":0.37047,"high":0.37047,"low":0.37039,"close":0.37044,"volume":32.68000030517578},{"timestamp":1742418780000,"open":0.37044,"high":0.37044,"low":0.37044,"close":0.37044,"volume":12.260000228881836},{"timestamp":1742418840000,"open":0.37039,"high":0.37039,"low":0.37039,"close":0.37039,"volume":9.25},{"timestamp":1742418900000,"open":0.37039,"high":0.37039,"low":0.37039,"close":0.37039,"volume":21.229999542236328},{"timestamp":1742418960000,"open":0.37039,"high":0.37039,"low":0.37039,"close":0.37039,"volume":20.40999984741211},{"timestamp":1742419020000,"open":0.37044,"high":0.37045,"low":0.37044,"close":0.37044,"volume":36.779998779296875},{"timestamp":1742419080000,"open":0.37042,"high":0.37042,"low":0.37039,"close":0.37039,"volume":69.4000015258789},{"timestamp":1742419140000,"open":0.37041,"high":0.37041,"low":0.37038,"close":0.37039,"volume":85.73999786376953},{"timestamp":1742419200000,"open":0.37039,"high":0.37044,"low":0.37039,"close":0.37039,"volume":122.75},{"timestamp":1742419260000,"open":0.37039,"high":0.37046,"low":0.37039,"close":0.37045,"volume":85.75},{"timestamp":1742419320000,"open":0.37039,"high":0.3706,"low":0.37039,"close":0.37039,"volume":347.04998779296875},{"timestamp":1742419500000,"open":0.37039,"high":0.37039,"low":0.37039,"close":0.37039,"volume":16.31999969482422},{"timestamp":1742419560000,"open":0.37039,"high":0.37039,"low":0.37039,"close":0.37039,"volume":12.25},{"timestamp":1742419620000,"open":0.37041,"high":0.37041,"low":0.37039,"close":0.37039,"volume":24.5},{"timestamp":1742419680000,"open":0.37045,"high":0.37045,"low":0.37044,"close":0.37044,"volume":61.25},{"timestamp":1742419740000,"open":0.37045,"high":0.37045,"low":0.37044,"close":0.37045,"volume":85.7300033569336},{"timestamp":1742419800000,"open":0.37043,"high":0.37049,"low":0.37043,"close":0.37043,"volume":77.56999969482422},{"timestamp":1742419860000,"open":0.37044,"high":0.37044,"low":0.37042,"close":0.37043,"volume":61.2599983215332},{"timestamp":1742419920000,"open":0.37042,"high":0.37042,"low":0.37042,"close":0.37042,"volume":13.34000015258789},{"timestamp":1742419980000,"open":0.37043,"high":0.37043,"low":0.37043,"close":0.37043,"volume":13.34000015258789},{"timestamp":1742420040000,"open":0.37042,"high":0.37042,"low":0.37042,"close":0.37042,"volume":17.420000076293945},{"timestamp":1742420100000,"open":0.37042,"high":0.37042,"low":0.37042,"close":0.37042,"volume":14.699999809265137},{"timestamp":1742420160000,"open":0.37043,"high":0.37058,"low":0.37043,"close":0.37058,"volume":20.149999618530273},{"timestamp":1742420220000,"open":0.37042,"high":0.37042,"low":0.37042,"close":0.37042,"volume":11.979999542236328},{"timestamp":1742420280000,"open":0.37043,"high":0.37043,"low":0.37042,"close":0.37042,"volume":23.959999084472656},{"timestamp":1742420460000,"open":0.37042,"high":0.37042,"low":0.37042,"close":0.37042,"volume":9.25},{"timestamp":1742420520000,"open":0.3704,"high":0.37042,"low":0.3704,"close":0.37042,"volume":18.5},{"timestamp":1742420580000,"open":0.37042,"high":0.37042,"low":0.37042,"close":0.37042,"volume":11.979999542236328},{"timestamp":1742420640000,"open":0.37057,"high":0.37057,"low":0.37041,"close":0.37043,"volume":51.189998626708984},{"timestamp":1742420700000,"open":0.37053,"high":0.37059,"low":0.37041,"close":0.37059,"volume":159.50999450683594},{"timestamp":1742420760000,"open":0.37059,"high":0.37059,"low":0.37059,"close":0.37059,"volume":28.6200008392334},{"timestamp":1742420820000,"open":0.37061,"high":0.37064,"low":0.37061,"close":0.37064,"volume":39.5099983215332},{"timestamp":1742420880000,"open":0.37063,"high":0.37063,"low":0.37063,"close":0.37063,"volume":4.090000152587891},{"timestamp":1742420940000,"open":0.37063,"high":0.37064,"low":0.3706,"close":0.3706,"volume":24.530000686645508},{"timestamp":1742421000000,"open":0.37063,"high":0.37063,"low":0.37063,"close":0.37063,"volume":8.170000076293945},{"timestamp":1742421060000,"open":0.37041,"high":0.37063,"low":0.37041,"close":0.37063,"volume":35.150001525878906},{"timestamp":1742421120000,"open":0.37063,"high":0.37063,"low":0.37063,"close":0.37063,"volume":12.260000228881836},{"timestamp":1742421180000,"open":0.37042,"high":0.37042,"low":0.37042,"close":0.37042,"volume":23.959999084472656},{"timestamp":1742421300000,"open":0.37064,"high":0.37066,"low":0.37064,"close":0.37066,"volume":24.510000228881836},{"timestamp":1742421360000,"open":0.37067,"high":0.37067,"low":0.37067,"close":0.37067,"volume":8.170000076293945},{"timestamp":1742421420000,"open":0.37044,"high":0.37062,"low":0.37044,"close":0.37062,"volume":17.420000076293945},{"timestamp":1742421480000,"open":0.37043,"high":0.37044,"low":0.37043,"close":0.37044,"volume":13.0600004196167},{"timestamp":1742421540000,"open":0.37054,"high":0.37062,"low":0.37054,"close":0.37062,"volume":16.329999923706055},{"timestamp":1742421600000,"open":0.37081,"high":0.37081,"low":0.37071,"close":0.37078,"volume":169.92999267578125},{"timestamp":1742421660000,"open":0.37073,"high":0.37098,"low":0.37073,"close":0.37097,"volume":130.72000122070312},{"timestamp":1742421720000,"open":0.37098,"high":0.37099,"low":0.37098,"close":0.37098,"volume":40.849998474121094},{"timestamp":1742421840000,"open":0.37103,"high":0.37109,"low":0.37094,"close":0.37106,"volume":890.5399780273438},{"timestamp":1742421900000,"open":0.37108,"high":0.37118,"low":0.37101,"close":0.37117,"volume":649.239990234375},{"timestamp":1742421960000,"open":0.37114,"high":0.37122,"low":0.37107,"close":0.3712,"volume":277.7799987792969},{"timestamp":1742422020000,"open":0.37121,"high":0.37123,"low":0.37107,"close":0.37116,"volume":276.1400146484375},{"timestamp":1742422080000,"open":0.37117,"high":0.37119,"low":0.37116,"close":0.37118,"volume":73.52999877929688},{"timestamp":1742422140000,"open":0.37116,"high":0.37118,"low":0.37108,"close":0.37111,"volume":473.8599853515625},{"timestamp":1742422200000,"open":0.37111,"high":0.37118,"low":0.37104,"close":0.37106,"volume":1151.969970703125},{"timestamp":1742422260000,"open":0.37109,"high":0.37112,"low":0.37104,"close":0.37109,"volume":294.1199951171875},{"timestamp":1742422320000,"open":0.37109,"high":0.37111,"low":0.37106,"close":0.37111,"volume":236.92999267578125},{"timestamp":1742422380000,"open":0.37112,"high":0.37121,"low":0.37109,"close":0.37118,"volume":261.44000244140625},{"timestamp":1742422440000,"open":0.37118,"high":0.37118,"low":0.37117,"close":0.37117,"volume":65.36000061035156},{"timestamp":1742422500000,"open":0.37118,"high":0.37152,"low":0.37113,"close":0.37152,"volume":612.1300048828125},{"timestamp":1742422560000,"open":0.37152,"high":0.37154,"low":0.37123,"close":0.37145,"volume":975.1900024414062},{"timestamp":1742422620000,"open":0.37144,"high":0.37148,"low":0.37127,"close":0.37148,"volume":375.3599853515625},{"timestamp":1742422680000,"open":0.37147,"high":0.37147,"low":0.37132,"close":0.37137,"volume":563.0499877929688},{"timestamp":1742422740000,"open":0.37138,"high":0.3714,"low":0.37132,"close":0.37137,"volume":269.3900146484375},{"timestamp":1742422800000,"open":0.37135,"high":0.3714,"low":0.37119,"close":0.37136,"volume":628.5700073242188},{"timestamp":1742422860000,"open":0.37135,"high":0.37136,"low":0.37123,"close":0.37135,"volume":751.1799926757812},{"timestamp":1742422920000,"open":0.37133,"high":0.37136,"low":0.37121,"close":0.37135,"volume":359.20001220703125},{"timestamp":1742422980000,"open":0.37136,"high":0.37136,"low":0.37128,"close":0.37135,"volume":244.8000030517578},{"timestamp":1742423040000,"open":0.37134,"high":0.37141,"low":0.37123,"close":0.37128,"volume":628.739990234375},{"timestamp":1742423100000,"open":0.37128,"high":0.37136,"low":0.37115,"close":0.37135,"volume":735.22998046875},{"timestamp":1742423160000,"open":0.37135,"high":0.37136,"low":0.37127,"close":0.37132,"volume":481.7099914550781},{"timestamp":1742423220000,"open":0.37133,"high":0.37139,"low":0.37121,"close":0.37124,"volume":318.239990234375},{"timestamp":1742423280000,"open":0.37126,"high":0.37134,"low":0.37112,"close":0.37124,"volume":767.6400146484375},{"timestamp":1742423340000,"open":0.37125,"high":0.37126,"low":0.37109,"close":0.37118,"volume":441.17999267578125},{"timestamp":1742423400000,"open":0.3711,"high":0.37118,"low":0.37109,"close":0.37117,"volume":236.92999267578125},{"timestamp":1742423460000,"open":0.37116,"high":0.3712,"low":0.37107,"close":0.37115,"volume":645.4299926757812},{"timestamp":1742423520000,"open":0.37117,"high":0.3712,"low":0.37105,"close":0.3712,"volume":400.3299865722656},{"timestamp":1742423580000,"open":0.3712,"high":0.3712,"low":0.37111,"close":0.37119,"volume":130.72000122070312},{"timestamp":1742423640000,"open":0.37111,"high":0.37119,"low":0.37096,"close":0.37112,"volume":163.38999938964844},{"timestamp":1742423700000,"open":0.37113,"high":0.37119,"low":0.3711,"close":0.37119,"volume":383.989990234375},{"timestamp":1742423760000,"open":0.37118,"high":0.37118,"low":0.37107,"close":0.37109,"volume":359.4800109863281},{"timestamp":1742423820000,"open":0.3711,"high":0.37121,"low":0.37107,"close":0.3712,"volume":612.72998046875},{"timestamp":1742423880000,"open":0.3712,"high":0.37124,"low":0.37111,"close":0.37124,"volume":383.989990234375},{"timestamp":1742423940000,"open":0.37122,"high":0.37124,"low":0.37103,"close":0.37114,"volume":593.6799926757812},{"timestamp":1742424000000,"open":0.37115,"high":0.37119,"low":0.37107,"close":0.37118,"volume":334.9700012207031},{"timestamp":1742424060000,"open":0.37118,"high":0.37119,"low":0.37099,"close":0.37109,"volume":699.8900146484375},{"timestamp":1742424120000,"open":0.37106,"high":0.37113,"low":0.37096,"close":0.37104,"volume":359.4800109863281},{"timestamp":1742424180000,"open":0.37105,"high":0.3711,"low":0.37096,"close":0.37104,"volume":163.39999389648438},{"timestamp":1742424240000,"open":0.37104,"high":0.37112,"low":0.37096,"close":0.37104,"volume":522.8800048828125},{"timestamp":1742424300000,"open":0.37099,"high":0.37112,"low":0.37094,"close":0.37105,"volume":261.44000244140625},{"timestamp":1742424360000,"open":0.37109,"high":0.37113,"low":0.37098,"close":0.37109,"volume":253.27000427246094},{"timestamp":1742424420000,"open":0.3711,"high":0.3711,"low":0.37101,"close":0.37103,"volume":269.6099853515625},{"timestamp":1742424480000,"open":0.37104,"high":0.3711,"low":0.37102,"close":0.37109,"volume":204.25},{"timestamp":1742424540000,"open":0.3711,"high":0.37118,"low":0.37101,"close":0.3711,"volume":610.02001953125},{"timestamp":1742424600000,"open":0.37112,"high":0.37124,"low":0.37101,"close":0.37112,"volume":571.8900146484375},{"timestamp":1742424660000,"open":0.37112,"high":0.37122,"low":0.37102,"close":0.37121,"volume":778.8699951171875},{"timestamp":1742424720000,"open":0.37119,"high":0.37122,"low":0.37096,"close":0.37105,"volume":553.9199829101562},{"timestamp":1742424780000,"open":0.37107,"high":0.37116,"low":0.37106,"close":0.37113,"volume":179.74000549316406},{"timestamp":1742424840000,"open":0.37111,"high":0.37119,"low":0.37104,"close":0.37118,"volume":245.10000610351562},{"timestamp":1742424900000,"open":0.37119,"high":0.37119,"low":0.37091,"close":0.37091,"volume":20.149999618530273},{"timestamp":1742424960000,"open":0.37119,"high":0.37119,"low":0.3711,"close":0.37117,"volume":81.69999694824219},{"timestamp":1742425020000,"open":0.37118,"high":0.37121,"low":0.37109,"close":0.37118,"volume":482.0299987792969},{"timestamp":1742425800000,"open":0.37117,"high":0.37117,"low":0.37094,"close":0.37112,"volume":541.9500122070312},{"timestamp":1742425860000,"open":0.3711,"high":0.37112,"low":0.371,"close":0.37106,"volume":408.5},{"timestamp":1742425920000,"open":0.37105,"high":0.3711,"low":0.37097,"close":0.37106,"volume":408.5},{"timestamp":1742425980000,"open":0.37107,"high":0.37109,"low":0.37096,"close":0.37105,"volume":283.239990234375},{"timestamp":1742426040000,"open":0.37105,"high":0.37108,"low":0.37102,"close":0.37106,"volume":247.8300018310547},{"timestamp":1742426100000,"open":0.37105,"high":0.37112,"low":0.37098,"close":0.37112,"volume":634.5700073242188},{"timestamp":1742426160000,"open":0.37112,"high":0.37113,"low":0.37101,"close":0.37105,"volume":656.3300170898438},{"timestamp":1742426220000,"open":0.37104,"high":0.37113,"low":0.3709,"close":0.37103,"volume":1702.0899658203125},{"timestamp":1742426280000,"open":0.37105,"high":0.37111,"low":0.37094,"close":0.37109,"volume":1470.6400146484375},{"timestamp":1742426340000,"open":0.37111,"high":0.37115,"low":0.37099,"close":0.37101,"volume":1699.72998046875},{"timestamp":1742426400000,"open":0.37103,"high":0.37116,"low":0.37077,"close":0.37104,"volume":2284.889892578125},{"timestamp":1742426460000,"open":0.37104,"high":0.37111,"low":0.3709,"close":0.37111,"volume":2009.8399658203125},{"timestamp":1742426520000,"open":0.37103,"high":0.37116,"low":0.37088,"close":0.37103,"volume":1674.9100341796875},{"timestamp":1742426580000,"open":0.37101,"high":0.37122,"low":0.37082,"close":0.37117,"volume":3870.929931640625},{"timestamp":1742426640000,"open":0.37119,"high":0.37135,"low":0.37117,"close":0.37133,"volume":810.3699951171875},{"timestamp":1742426700000,"open":0.37129,"high":0.37132,"low":0.37121,"close":0.37131,"volume":1801.0899658203125},{"timestamp":1742426760000,"open":0.37133,"high":0.37134,"low":0.37123,"close":0.37133,"volume":1233.8800048828125},{"timestamp":1742426820000,"open":0.37133,"high":0.37134,"low":0.37099,"close":0.37108,"volume":2759.300048828125},{"timestamp":1742426880000,"open":0.37108,"high":0.37112,"low":0.37096,"close":0.37108,"volume":1321.52001953125},{"timestamp":1742426940000,"open":0.37113,"high":0.37113,"low":0.37096,"close":0.37106,"volume":866.469970703125},{"timestamp":1742427000000,"open":0.37107,"high":0.3711,"low":0.37094,"close":0.37108,"volume":1037.97998046875},{"timestamp":1742427060000,"open":0.3711,"high":0.37135,"low":0.37105,"close":0.37135,"volume":736.1900024414062},{"timestamp":1742427120000,"open":0.37134,"high":0.37135,"low":0.37125,"close":0.37128,"volume":863.280029296875},{"timestamp":1742427180000,"open":0.37134,"high":0.37137,"low":0.37127,"close":0.37134,"volume":759.3200073242188},{"timestamp":1742427240000,"open":0.37127,"high":0.3714,"low":0.37127,"close":0.37136,"volume":262.0899963378906},{"timestamp":1742427300000,"open":0.37138,"high":0.37141,"low":0.37128,"close":0.37131,"volume":1117.52001953125},{"timestamp":1742427360000,"open":0.37135,"high":0.37137,"low":0.37113,"close":0.37131,"volume":2107.4599609375},{"timestamp":1742427420000,"open":0.37124,"high":0.37133,"low":0.37104,"close":0.37116,"volume":1970.8900146484375},{"timestamp":1742427480000,"open":0.37116,"high":0.3712,"low":0.37103,"close":0.37116,"volume":2738.3701171875},{"timestamp":1742427540000,"open":0.37115,"high":0.37118,"low":0.37102,"close":0.37113,"volume":1656.5400390625},{"timestamp":1742427600000,"open":0.37116,"high":0.37121,"low":0.37108,"close":0.37118,"volume":618.3099975585938},{"timestamp":1742427660000,"open":0.37117,"high":0.37132,"low":0.37107,"close":0.37123,"volume":1306.5400390625},{"timestamp":1742427720000,"open":0.37122,"high":0.37133,"low":0.3712,"close":0.3713,"volume":1775.8599853515625},{"timestamp":1742427780000,"open":0.3713,"high":0.37141,"low":0.37129,"close":0.37139,"volume":672.8599853515625},{"timestamp":1742427840000,"open":0.37141,"high":0.37141,"low":0.3713,"close":0.37134,"volume":539.0900268554688},{"timestamp":1742427900000,"open":0.37135,"high":0.37141,"low":0.37131,"close":0.37132,"volume":2158.72998046875},{"timestamp":1742427960000,"open":0.37133,"high":0.37148,"low":0.37132,"close":0.37148,"volume":1019.97998046875},{"timestamp":1742428020000,"open":0.37148,"high":0.37152,"low":0.37126,"close":0.37151,"volume":1325.8599853515625},{"timestamp":1742428080000,"open":0.3715,"high":0.37152,"low":0.37139,"close":0.37149,"volume":1023.6400146484375},{"timestamp":1742428140000,"open":0.3715,"high":0.37152,"low":0.37143,"close":0.37152,"volume":337.5899963378906},{"timestamp":1742428200000,"open":0.37149,"high":0.37152,"low":0.37147,"close":0.37151,"volume":966.4199829101562},{"timestamp":1742428260000,"open":0.37143,"high":0.37156,"low":0.37138,"close":0.37156,"volume":1320.1700439453125},{"timestamp":1742428320000,"open":0.3715,"high":0.3716,"low":0.3715,"close":0.37157,"volume":861.5499877929688},{"timestamp":1742428380000,"open":0.37158,"high":0.3716,"low":0.37158,"close":0.3716,"volume":175.33999633789062},{"timestamp":1742428440000,"open":0.37161,"high":0.37163,"low":0.37157,"close":0.37159,"volume":1432.43994140625},{"timestamp":1742428500000,"open":0.37159,"high":0.37161,"low":0.37117,"close":0.37117,"volume":1741.43994140625},{"timestamp":1742428560000,"open":0.37113,"high":0.37152,"low":0.37113,"close":0.37143,"volume":875.0599975585938},{"timestamp":1742428620000,"open":0.37144,"high":0.37152,"low":0.37144,"close":0.37152,"volume":321.2099914550781},{"timestamp":1742428680000,"open":0.37144,"high":0.37152,"low":0.37144,"close":0.37152,"volume":762},{"timestamp":1742428740000,"open":0.37152,"high":0.37152,"low":0.37142,"close":0.37145,"volume":547.02001953125}]