[{"timestamp":1742342400000,"open":0.23668,"high":0.23731,"low":0.23668,"close":0.23731,"volume":16.579999923706055},{"timestamp":1742342460000,"open":0.23731,"high":0.23771,"low":0.23716,"close":0.23716,"volume":17.860000610351562},{"timestamp":1742342520000,"open":0.23715,"high":0.23718,"low":0.23686,"close":0.23689,"volume":20.459999084472656},{"timestamp":1742342580000,"open":0.23689,"high":0.23733,"low":0.23689,"close":0.23733,"volume":15.390000343322754},{"timestamp":1742342640000,"open":0.23741,"high":0.23819,"low":0.23741,"close":0.23795,"volume":15.079999923706055},{"timestamp":1742342700000,"open":0.23797,"high":0.23839,"low":0.23797,"close":0.23839,"volume":17.790000915527344},{"timestamp":1742342760000,"open":0.2384,"high":0.23873,"low":0.2384,"close":0.23873,"volume":11.619999885559082},{"timestamp":1742342820000,"open":0.23874,"high":0.23912,"low":0.23874,"close":0.23912,"volume":16},{"timestamp":1742342880000,"open":0.23913,"high":0.23941,"low":0.23913,"close":0.23941,"volume":10.699999809265137},{"timestamp":1742342940000,"open":0.23941,"high":0.23954,"low":0.23935,"close":0.23936,"volume":6.96999979019165},{"timestamp":1742343000000,"open":0.23938,"high":0.23951,"low":0.23931,"close":0.23931,"volume":10.65999984741211},{"timestamp":1742343060000,"open":0.23917,"high":0.23939,"low":0.23914,"close":0.23939,"volume":12.869999885559082},{"timestamp":1742343120000,"open":0.23939,"high":0.23973,"low":0.23939,"close":0.23973,"volume":13.8100004196167},{"timestamp":1742343180000,"open":0.23974,"high":0.23988,"low":0.23964,"close":0.23964,"volume":3.7799999713897705},{"timestamp":1742343240000,"open":0.23964,"high":0.24002,"low":0.23957,"close":0.24002,"volume":18.190000534057617},{"timestamp":1742343300000,"open":0.24002,"high":0.24019,"low":0.23993,"close":0.24012,"volume":16.899999618530273},{"timestamp":1742343360000,"open":0.24013,"high":0.24071,"low":0.2401,"close":0.24071,"volume":17.329999923706055},{"timestamp":1742343420000,"open":0.24073,"high":0.24117,"low":0.2405,"close":0.24117,"volume":26.059999465942383},{"timestamp":1742343480000,"open":0.24085,"high":0.24144,"low":0.24074,"close":0.24142,"volume":16.809999465942383},{"timestamp":1742343540000,"open":0.24147,"high":0.24222,"low":0.24147,"close":0.24189,"volume":21.299999237060547},{"timestamp":1742343600000,"open":0.24189,"high":0.24189,"low":0.24098,"close":0.24098,"volume":18.780000686645508},{"timestamp":1742343660000,"open":0.24098,"high":0.24098,"low":0.24047,"close":0.24056,"volume":10.300000190734863},{"timestamp":1742343720000,"open":0.24056,"high":0.24074,"low":0.24047,"close":0.24047,"volume":16.6299991607666},{"timestamp":1742343780000,"open":0.24043,"high":0.24043,"low":0.2403,"close":0.2403,"volume":7.550000190734863},{"timestamp":1742343840000,"open":0.2403,"high":0.24047,"low":0.2403,"close":0.24047,"volume":10.390000343322754},{"timestamp":1742343900000,"open":0.24045,"high":0.24054,"low":0.24035,"close":0.24054,"volume":11.3100004196167},{"timestamp":1742343960000,"open":0.2404,"high":0.24046,"low":0.2402,"close":0.2402,"volume":15.09000015258789},{"timestamp":1742344020000,"open":0.2402,"high":0.2402,"low":0.23958,"close":0.23983,"volume":11.25},{"timestamp":1742344080000,"open":0.23983,"high":0.23997,"low":0.23973,"close":0.23997,"volume":11.479999542236328},{"timestamp":1742344140000,"open":0.23993,"high":0.23993,"low":0.23978,"close":0.23991,"volume":10.869999885559082},{"timestamp":1742344200000,"open":0.23996,"high":0.24024,"low":0.23991,"close":0.24024,"volume":14.760000228881836},{"timestamp":1742344260000,"open":0.24024,"high":0.24024,"low":0.2399,"close":0.24,"volume":10.350000381469727},{"timestamp":1742344320000,"open":0.24,"high":0.24,"low":0.23952,"close":0.23953,"volume":14.119999885559082},{"timestamp":1742344380000,"open":0.23951,"high":0.24041,"low":0.23947,"close":0.24041,"volume":15.630000114440918},{"timestamp":1742344440000,"open":0.24039,"high":0.24088,"low":0.24029,"close":0.24082,"volume":13.710000038146973},{"timestamp":1742344500000,"open":0.24083,"high":0.24099,"low":0.24083,"close":0.24091,"volume":14.789999961853027},{"timestamp":1742344560000,"open":0.24091,"high":0.24127,"low":0.24091,"close":0.24121,"volume":18.260000228881836},{"timestamp":1742344620000,"open":0.24133,"high":0.24174,"low":0.24128,"close":0.24168,"volume":16.920000076293945},{"timestamp":1742344680000,"open":0.24168,"high":0.24181,"low":0.24168,"close":0.24181,"volume":21.3700008392334},{"timestamp":1742344740000,"open":0.24183,"high":0.24217,"low":0.24183,"close":0.24214,"volume":11.949999809265137},{"timestamp":1742344800000,"open":0.24214,"high":0.24249,"low":0.24201,"close":0.24249,"volume":19.1200008392334},{"timestamp":1742344860000,"open":0.24249,"high":0.24249,"low":0.2419,"close":0.2419,"volume":13.1899995803833},{"timestamp":1742344920000,"open":0.2419,"high":0.24198,"low":0.2419,"close":0.24198,"volume":5.670000076293945},{"timestamp":1742344980000,"open":0.24201,"high":0.24201,"low":0.24173,"close":0.24173,"volume":14.050000190734863},{"timestamp":1742345040000,"open":0.24173,"high":0.24211,"low":0.24169,"close":0.24169,"volume":14.460000038146973},{"timestamp":1742345100000,"open":0.24169,"high":0.24214,"low":0.24165,"close":0.24214,"volume":13.15999984741211},{"timestamp":1742345160000,"open":0.24223,"high":0.24223,"low":0.24189,"close":0.24201,"volume":9.390000343322754},{"timestamp":1742345220000,"open":0.24201,"high":0.24201,"low":0.24176,"close":0.24178,"volume":11.649999618530273},{"timestamp":1742345280000,"open":0.24176,"high":0.24179,"low":0.24149,"close":0.24149,"volume":15.369999885559082},{"timestamp":1742345340000,"open":0.24149,"high":0.24149,"low":0.24122,"close":0.24131,"volume":15.420000076293945},{"timestamp":1742345400000,"open":0.24132,"high":0.24162,"low":0.24132,"close":0.24162,"volume":8.479999542236328},{"timestamp":1742345460000,"open":0.24161,"high":0.24183,"low":0.24151,"close":0.24183,"volume":10.0600004196167},{"timestamp":1742345520000,"open":0.24183,"high":0.24183,"low":0.24167,"close":0.24167,"volume":9.449999809265137},{"timestamp":1742345580000,"open":0.24167,"high":0.24181,"low":0.24154,"close":0.24181,"volume":10.65999984741211},{"timestamp":1742345640000,"open":0.24181,"high":0.24181,"low":0.24168,"close":0.24168,"volume":8.819999694824219},{"timestamp":1742345700000,"open":0.24159,"high":0.24159,"low":0.24099,"close":0.24121,"volume":16.209999084472656},{"timestamp":1742345760000,"open":0.2412,"high":0.2412,"low":0.24117,"close":0.2412,"volume":3.75},{"timestamp":1742345820000,"open":0.2412,"high":0.24125,"low":0.24115,"close":0.24125,"volume":15.039999961853027},{"timestamp":1742345880000,"open":0.24139,"high":0.24148,"low":0.24139,"close":0.24146,"volume":10.979999542236328},{"timestamp":1742345940000,"open":0.24147,"high":0.24157,"low":0.2414,"close":0.2414,"volume":8.170000076293945},{"timestamp":1742346000000,"open":0.2414,"high":0.24165,"low":0.24139,"close":0.24141,"volume":20.709999084472656},{"timestamp":1742346060000,"open":0.24135,"high":0.24135,"low":0.24108,"close":0.24108,"volume":8.149999618530273},{"timestamp":1742346120000,"open":0.24107,"high":0.24145,"low":0.24107,"close":0.24136,"volume":5.929999828338623},{"timestamp":1742346180000,"open":0.24136,"high":0.24171,"low":0.24134,"close":0.24171,"volume":16.010000228881836},{"timestamp":1742346240000,"open":0.24172,"high":0.24193,"low":0.24172,"close":0.24193,"volume":17},{"timestamp":1742346300000,"open":0.24193,"high":0.2422,"low":0.24193,"close":0.2422,"volume":12.279999732971191},{"timestamp":1742346360000,"open":0.2422,"high":0.2422,"low":0.24193,"close":0.24203,"volume":12.25},{"timestamp":1742346420000,"open":0.24207,"high":0.24214,"low":0.24205,"close":0.24214,"volume":10.710000038146973},{"timestamp":1742346480000,"open":0.24214,"high":0.24245,"low":0.24214,"close":0.24232,"volume":17.260000228881836},{"timestamp":1742346540000,"open":0.24223,"high":0.24223,"low":0.24194,"close":0.24194,"volume":11.010000228881836},{"timestamp":1742346600000,"open":0.24194,"high":0.24194,"low":0.24168,"close":0.24169,"volume":8.489999771118164},{"timestamp":1742346660000,"open":0.24166,"high":0.24187,"low":0.24166,"close":0.24167,"volume":9.100000381469727},{"timestamp":1742346720000,"open":0.24167,"high":0.24199,"low":0.24166,"close":0.24199,"volume":13.770000457763672},{"timestamp":1742346780000,"open":0.24196,"high":0.24214,"low":0.24195,"close":0.242,"volume":10.050000190734863},{"timestamp":1742346840000,"open":0.24201,"high":0.24203,"low":0.24195,"close":0.24203,"volume":9.40999984741211},{"timestamp":1742346900000,"open":0.24205,"high":0.24209,"low":0.24195,"close":0.24209,"volume":15.0600004196167},{"timestamp":1742346960000,"open":0.24219,"high":0.24248,"low":0.24219,"close":0.24247,"volume":15.029999732971191},{"timestamp":1742347020000,"open":0.24248,"high":0.24265,"low":0.24248,"close":0.24265,"volume":12.800000190734863},{"timestamp":1742347080000,"open":0.24265,"high":0.24265,"low":0.24241,"close":0.24241,"volume":10.079999923706055},{"timestamp":1742347140000,"open":0.24241,"high":0.24241,"low":0.24223,"close":0.24223,"volume":6.909999847412109},{"timestamp":1742347200000,"open":0.24224,"high":0.24239,"low":0.24224,"close":0.24228,"volume":10.039999961853027},{"timestamp":1742347260000,"open":0.24239,"high":0.24239,"low":0.24229,"close":0.24229,"volume":8.819999694824219},{"timestamp":1742347320000,"open":0.24239,"high":0.24246,"low":0.24236,"close":0.24246,"volume":4.409999847412109},{"timestamp":1742347380000,"open":0.24247,"high":0.24275,"low":0.24243,"close":0.24275,"volume":11.920000076293945},{"timestamp":1742347440000,"open":0.24275,"high":0.24275,"low":0.24235,"close":0.24235,"volume":15.739999771118164},{"timestamp":1742347500000,"open":0.24235,"high":0.24235,"low":0.24211,"close":0.24212,"volume":8.760000228881836},{"timestamp":1742347560000,"open":0.24211,"high":0.24218,"low":0.24211,"close":0.24218,"volume":5.659999847412109},{"timestamp":1742347620000,"open":0.24212,"high":0.24219,"low":0.24212,"close":0.24216,"volume":6.710000038146973},{"timestamp":1742347680000,"open":0.24216,"high":0.24229,"low":0.24215,"close":0.24215,"volume":5.639999866485596},{"timestamp":1742347740000,"open":0.24215,"high":0.24245,"low":0.24215,"close":0.24238,"volume":8.119999885559082},{"timestamp":1742347800000,"open":0.24242,"high":0.24258,"low":0.24242,"close":0.24258,"volume":8.170000076293945},{"timestamp":1742347860000,"open":0.24259,"high":0.2426,"low":0.24236,"close":0.24236,"volume":9.729999542236328},{"timestamp":1742347920000,"open":0.24236,"high":0.24236,"low":0.24216,"close":0.24216,"volume":11.90999984741211},{"timestamp":1742347980000,"open":0.24216,"high":0.24237,"low":0.24214,"close":0.24237,"volume":8.800000190734863},{"timestamp":1742348040000,"open":0.24237,"high":0.24256,"low":0.24226,"close":0.24256,"volume":10.029999732971191},{"timestamp":1742348100000,"open":0.24256,"high":0.24299,"low":0.24256,"close":0.24287,"volume":12.40999984741211},{"timestamp":1742348160000,"open":0.24248,"high":0.24255,"low":0.24228,"close":0.24255,"volume":13.100000381469727},{"timestamp":1742348220000,"open":0.24254,"high":0.24255,"low":0.24243,"close":0.24243,"volume":9.449999809265137},{"timestamp":1742348280000,"open":0.24245,"high":0.24245,"low":0.24208,"close":0.24215,"volume":19.81999969482422},{"timestamp":1742348340000,"open":0.24215,"high":0.2425,"low":0.24181,"close":0.2425,"volume":10.90999984741211},{"timestamp":1742348400000,"open":0.2425,"high":0.24251,"low":0.24244,"close":0.24245,"volume":14.460000038146973},{"timestamp":1742348460000,"open":0.24245,"high":0.24265,"low":0.24241,"close":0.24265,"volume":10.640000343322754},{"timestamp":1742348520000,"open":0.24265,"high":0.24265,"low":0.24246,"close":0.24247,"volume":7.829999923706055},{"timestamp":1742348580000,"open":0.24237,"high":0.2424,"low":0.24225,"close":0.24225,"volume":13.149999618530273},{"timestamp":1742348640000,"open":0.24223,"high":0.24235,"low":0.24216,"close":0.24231,"volume":14.279999732971191},{"timestamp":1742348700000,"open":0.24231,"high":0.24247,"low":0.24227,"close":0.24242,"volume":13.470000267028809},{"timestamp":1742348760000,"open":0.24242,"high":0.24242,"low":0.24228,"close":0.24235,"volume":9.40999984741211},{"timestamp":1742348820000,"open":0.24235,"high":0.24241,"low":0.24225,"close":0.24226,"volume":9.0600004196167},{"timestamp":1742348880000,"open":0.24226,"high":0.24227,"low":0.24195,"close":0.24195,"volume":11.899999618530273},{"timestamp":1742348940000,"open":0.24195,"high":0.24195,"low":0.24174,"close":0.24174,"volume":8.420000076293945},{"timestamp":1742349000000,"open":0.24165,"high":0.24193,"low":0.24165,"close":0.24193,"volume":9.039999961853027},{"timestamp":1742349060000,"open":0.24195,"high":0.24226,"low":0.24195,"close":0.24226,"volume":13.039999961853027},{"timestamp":1742349120000,"open":0.24226,"high":0.24235,"low":0.24222,"close":0.24235,"volume":11.920000076293945},{"timestamp":1742349180000,"open":0.24235,"high":0.24238,"low":0.24231,"close":0.24236,"volume":15.359999656677246},{"timestamp":1742349240000,"open":0.24235,"high":0.24244,"low":0.24233,"close":0.24244,"volume":13.180000305175781},{"timestamp":1742349300000,"open":0.24244,"high":0.24252,"low":0.24224,"close":0.24225,"volume":13.130000114440918},{"timestamp":1742349360000,"open":0.24226,"high":0.24226,"low":0.24215,"close":0.24216,"volume":6.559999942779541},{"timestamp":1742349420000,"open":0.24217,"high":0.24234,"low":0.24217,"close":0.24226,"volume":8.119999885559082},{"timestamp":1742349480000,"open":0.24227,"high":0.24244,"low":0.24227,"close":0.24235,"volume":11.609999656677246},{"timestamp":1742349540000,"open":0.24235,"high":0.24245,"low":0.24233,"close":0.24242,"volume":14.710000038146973},{"timestamp":1742349600000,"open":0.24243,"high":0.24255,"low":0.24243,"close":0.24248,"volume":9.050000190734863},{"timestamp":1742349660000,"open":0.24258,"high":0.24258,"low":0.24244,"close":0.24257,"volume":6.590000152587891},{"timestamp":1742349720000,"open":0.24255,"high":0.24267,"low":0.24251,"close":0.24266,"volume":9.710000038146973},{"timestamp":1742349780000,"open":0.24267,"high":0.24279,"low":0.24264,"close":0.24279,"volume":9.380000114440918},{"timestamp":1742349840000,"open":0.2427,"high":0.2427,"low":0.24266,"close":0.24267,"volume":7.5},{"timestamp":1742349900000,"open":0.24268,"high":0.24269,"low":0.24239,"close":0.24239,"volume":6.840000152587891},{"timestamp":1742349960000,"open":0.24238,"high":0.24238,"low":0.24198,"close":0.24238,"volume":10.600000381469727},{"timestamp":1742350020000,"open":0.24236,"high":0.24236,"low":0.24223,"close":0.24225,"volume":6.860000133514404},{"timestamp":1742350080000,"open":0.24229,"high":0.2426,"low":0.24229,"close":0.2426,"volume":19.440000534057617},{"timestamp":1742350140000,"open":0.2426,"high":0.2426,"low":0.24242,"close":0.24243,"volume":11.59000015258789},{"timestamp":1742350200000,"open":0.24244,"high":0.24263,"low":0.24244,"close":0.24263,"volume":15.649999618530273},{"timestamp":1742350260000,"open":0.24263,"high":0.24263,"low":0.24238,"close":0.24238,"volume":13.5},{"timestamp":1742350320000,"open":0.24236,"high":0.24255,"low":0.24233,"close":0.24255,"volume":12.869999885559082},{"timestamp":1742350380000,"open":0.24247,"high":0.24254,"low":0.24221,"close":0.24221,"volume":13.149999618530273},{"timestamp":1742350440000,"open":0.24216,"high":0.24236,"low":0.24216,"close":0.24233,"volume":11.850000381469727},{"timestamp":1742350500000,"open":0.24233,"high":0.24233,"low":0.242,"close":0.24205,"volume":14.100000381469727},{"timestamp":1742350560000,"open":0.24206,"high":0.24226,"low":0.24206,"close":0.24226,"volume":9.069999694824219},{"timestamp":1742350620000,"open":0.24225,"high":0.24225,"low":0.24222,"close":0.24225,"volume":8.819999694824219},{"timestamp":1742350680000,"open":0.24225,"high":0.24229,"low":0.24225,"close":0.24227,"volume":8.1899995803833},{"timestamp":1742350740000,"open":0.24218,"high":0.24228,"low":0.24218,"close":0.24218,"volume":12.899999618530273},{"timestamp":1742350800000,"open":0.2421,"high":0.24219,"low":0.24167,"close":0.24167,"volume":19.399999618530273},{"timestamp":1742350860000,"open":0.24167,"high":0.24168,"low":0.2414,"close":0.2414,"volume":18.239999771118164},{"timestamp":1742350920000,"open":0.2414,"high":0.2414,"low":0.2403,"close":0.24089,"volume":24.489999771118164},{"timestamp":1742350980000,"open":0.24089,"high":0.24099,"low":0.2408,"close":0.2408,"volume":13.15999984741211},{"timestamp":1742351040000,"open":0.24079,"high":0.24083,"low":0.24074,"close":0.24074,"volume":4.650000095367432},{"timestamp":1742351100000,"open":0.24073,"high":0.24079,"low":0.2407,"close":0.24079,"volume":14.760000228881836},{"timestamp":1742351160000,"open":0.24079,"high":0.24098,"low":0.24078,"close":0.2409,"volume":17.780000686645508},{"timestamp":1742351220000,"open":0.24014,"high":0.24045,"low":0.23999,"close":0.24045,"volume":8.979999542236328},{"timestamp":1742351280000,"open":0.2404,"high":0.24047,"low":0.24038,"close":0.24038,"volume":10.010000228881836},{"timestamp":1742351340000,"open":0.24038,"high":0.24049,"low":0.24038,"close":0.24046,"volume":9.390000343322754},{"timestamp":1742351400000,"open":0.24041,"high":0.24084,"low":0.24041,"close":0.24084,"volume":12.789999961853027},{"timestamp":1742351460000,"open":0.24085,"high":0.24113,"low":0.24085,"close":0.24113,"volume":15.40999984741211},{"timestamp":1742351520000,"open":0.24113,"high":0.24132,"low":0.24109,"close":0.24132,"volume":9.720000267028809},{"timestamp":1742351580000,"open":0.24132,"high":0.24132,"low":0.24118,"close":0.24118,"volume":11.630000114440918},{"timestamp":1742351640000,"open":0.24118,"high":0.24139,"low":0.24118,"close":0.24139,"volume":10.970000267028809},{"timestamp":1742351700000,"open":0.24138,"high":0.24139,"low":0.24132,"close":0.24139,"volume":11},{"timestamp":1742351760000,"open":0.24152,"high":0.24158,"low":0.24152,"close":0.24158,"volume":9.449999809265137},{"timestamp":1742351820000,"open":0.24158,"high":0.2419,"low":0.24151,"close":0.2419,"volume":17.93000030517578},{"timestamp":1742351880000,"open":0.2419,"high":0.24206,"low":0.24174,"close":0.24203,"volume":8.779999732971191},{"timestamp":1742351940000,"open":0.24199,"high":0.24204,"low":0.24192,"close":0.24204,"volume":14.039999961853027},{"timestamp":1742352000000,"open":0.24204,"high":0.24205,"low":0.24194,"close":0.24205,"volume":12.579999923706055},{"timestamp":1742352060000,"open":0.24205,"high":0.24205,"low":0.24171,"close":0.24181,"volume":12.899999618530273},{"timestamp":1742352120000,"open":0.24183,"high":0.242,"low":0.24183,"close":0.242,"volume":6.579999923706055},{"timestamp":1742352180000,"open":0.24201,"high":0.24202,"low":0.2419,"close":0.2419,"volume":6.900000095367432},{"timestamp":1742352240000,"open":0.2419,"high":0.24207,"low":0.24189,"close":0.24207,"volume":14.15999984741211},{"timestamp":1742352300000,"open":0.24207,"high":0.24207,"low":0.2419,"close":0.2419,"volume":11.609999656677246},{"timestamp":1742352360000,"open":0.2419,"high":0.2419,"low":0.24149,"close":0.24149,"volume":16.940000534057617},{"timestamp":1742352420000,"open":0.24149,"high":0.24149,"low":0.24088,"close":0.24118,"volume":17.1299991607666},{"timestamp":1742352480000,"open":0.24118,"high":0.24126,"low":0.24102,"close":0.24123,"volume":9.0600004196167},{"timestamp":1742352540000,"open":0.24122,"high":0.2413,"low":0.24122,"close":0.24124,"volume":8.770000457763672},{"timestamp":1742352600000,"open":0.24125,"high":0.24137,"low":0.24125,"close":0.24126,"volume":10.029999732971191},{"timestamp":1742352660000,"open":0.24129,"high":0.24131,"low":0.24101,"close":0.24101,"volume":11.260000228881836},{"timestamp":1742352720000,"open":0.24094,"high":0.24103,"low":0.2409,"close":0.24091,"volume":6.559999942779541},{"timestamp":1742352780000,"open":0.24092,"high":0.24101,"low":0.24092,"close":0.24094,"volume":5.269999980926514},{"timestamp":1742352840000,"open":0.24095,"high":0.24104,"low":0.24093,"close":0.24104,"volume":8.119999885559082},{"timestamp":1742352900000,"open":0.24106,"high":0.24107,"low":0.24095,"close":0.24101,"volume":5.900000095367432},{"timestamp":1742352960000,"open":0.241,"high":0.24102,"low":0.24093,"close":0.24102,"volume":7.809999942779541},{"timestamp":1742353020000,"open":0.24107,"high":0.24118,"low":0.24107,"close":0.24115,"volume":12.210000038146973},{"timestamp":1742353080000,"open":0.24116,"high":0.24119,"low":0.24116,"close":0.24117,"volume":7.53000020980835},{"timestamp":1742353140000,"open":0.24117,"high":0.2412,"low":0.24115,"close":0.2412,"volume":4.050000190734863},{"timestamp":1742353200000,"open":0.24119,"high":0.24128,"low":0.24116,"close":0.24117,"volume":5.619999885559082},{"timestamp":1742353260000,"open":0.24116,"high":0.24116,"low":0.24077,"close":0.24077,"volume":10.960000038146973},{"timestamp":1742353320000,"open":0.24076,"high":0.24095,"low":0.24076,"close":0.24092,"volume":9.050000190734863},{"timestamp":1742353380000,"open":0.24091,"high":0.24091,"low":0.24077,"close":0.24077,"volume":7.800000190734863},{"timestamp":1742353440000,"open":0.24077,"high":0.24077,"low":0.24077,"close":0.24077,"volume":11.970000267028809},{"timestamp":1742353500000,"open":0.24077,"high":0.24083,"low":0.24077,"close":0.24079,"volume":11.640000343322754},{"timestamp":1742353560000,"open":0.24079,"high":0.24079,"low":0.24016,"close":0.24016,"volume":8.039999961853027},{"timestamp":1742353620000,"open":0.24015,"high":0.24028,"low":0.24011,"close":0.24027,"volume":6.440000057220459},{"timestamp":1742353680000,"open":0.24028,"high":0.24033,"low":0.24018,"close":0.24019,"volume":9.380000114440918},{"timestamp":1742353740000,"open":0.2402,"high":0.24026,"low":0.24018,"close":0.24026,"volume":6.260000228881836},{"timestamp":1742353800000,"open":0.24028,"high":0.24028,"low":0.24016,"close":0.24016,"volume":4.400000095367432},{"timestamp":1742353860000,"open":0.24021,"high":0.2405,"low":0.24021,"close":0.24049,"volume":6.820000171661377},{"timestamp":1742353920000,"open":0.2405,"high":0.24053,"low":0.24048,"close":0.24053,"volume":7.860000133514404},{"timestamp":1742353980000,"open":0.24053,"high":0.24059,"low":0.2405,"close":0.2405,"volume":7.559999942779541},{"timestamp":1742354040000,"open":0.2405,"high":0.24052,"low":0.24048,"close":0.24049,"volume":5.329999923706055},{"timestamp":1742354100000,"open":0.2405,"high":0.24057,"low":0.24048,"close":0.24052,"volume":9.729999542236328},{"timestamp":1742354160000,"open":0.24042,"high":0.24054,"low":0.2404,"close":0.2404,"volume":12.859999656677246},{"timestamp":1742354220000,"open":0.2404,"high":0.24041,"low":0.23995,"close":0.23995,"volume":14.949999809265137},{"timestamp":1742354280000,"open":0.23995,"high":0.24001,"low":0.23995,"close":0.23995,"volume":9.239999771118164},{"timestamp":1742354340000,"open":0.23971,"high":0.23972,"low":0.23885,"close":0.23885,"volume":8.739999771118164},{"timestamp":1742354400000,"open":0.23884,"high":0.23884,"low":0.23863,"close":0.23866,"volume":16.020000457763672},{"timestamp":1742354460000,"open":0.23866,"high":0.23866,"low":0.23848,"close":0.23848,"volume":4.699999809265137},{"timestamp":1742354520000,"open":0.23845,"high":0.23845,"low":0.23757,"close":0.23757,"volume":17.229999542236328},{"timestamp":1742354580000,"open":0.23756,"high":0.2376,"low":0.2375,"close":0.23756,"volume":5.329999923706055},{"timestamp":1742354640000,"open":0.23747,"high":0.23748,"low":0.23735,"close":0.23735,"volume":3.430000066757202},{"timestamp":1742354700000,"open":0.23734,"high":0.23767,"low":0.23734,"close":0.23767,"volume":6.449999809265137},{"timestamp":1742354760000,"open":0.23767,"high":0.23769,"low":0.23751,"close":0.23751,"volume":9.09000015258789},{"timestamp":1742354820000,"open":0.23749,"high":0.23749,"low":0.23716,"close":0.23716,"volume":9.369999885559082},{"timestamp":1742354880000,"open":0.23715,"high":0.23718,"low":0.23715,"close":0.23717,"volume":4.380000114440918},{"timestamp":1742354940000,"open":0.23716,"high":0.23716,"low":0.23651,"close":0.23651,"volume":13.149999618530273},{"timestamp":1742355000000,"open":0.23651,"high":0.23651,"low":0.23635,"close":0.23651,"volume":14.420000076293945},{"timestamp":1742355060000,"open":0.23651,"high":0.23681,"low":0.23631,"close":0.23681,"volume":19.709999084472656},{"timestamp":1742355120000,"open":0.23682,"high":0.23706,"low":0.23681,"close":0.23704,"volume":11.010000228881836},{"timestamp":1742355180000,"open":0.23701,"high":0.23701,"low":0.23698,"close":0.23698,"volume":1.2400000095367432},{"timestamp":1742355240000,"open":0.23685,"high":0.23685,"low":0.23645,"close":0.23645,"volume":11.279999732971191},{"timestamp":1742355300000,"open":0.23647,"high":0.23652,"low":0.23602,"close":0.23614,"volume":18.75},{"timestamp":1742355360000,"open":0.23617,"high":0.23618,"low":0.23591,"close":0.23614,"volume":9.0600004196167},{"timestamp":1742355420000,"open":0.23617,"high":0.23624,"low":0.23608,"close":0.23618,"volume":15.029999732971191},{"timestamp":1742355480000,"open":0.23621,"high":0.23639,"low":0.23621,"close":0.23639,"volume":5.940000057220459},{"timestamp":1742355540000,"open":0.2364,"high":0.23686,"low":0.2364,"close":0.23686,"volume":11.550000190734863},{"timestamp":1742355600000,"open":0.23686,"high":0.23704,"low":0.23684,"close":0.23684,"volume":14.140000343322754},{"timestamp":1742355660000,"open":0.23684,"high":0.23684,"low":0.23636,"close":0.23637,"volume":6.210000038146973},{"timestamp":1742355720000,"open":0.23636,"high":0.23662,"low":0.23636,"close":0.23662,"volume":8.720000267028809},{"timestamp":1742355780000,"open":0.23663,"high":0.23664,"low":0.23631,"close":0.23638,"volume":12.859999656677246},{"timestamp":1742355840000,"open":0.23639,"high":0.23639,"low":0.23585,"close":0.23585,"volume":14.399999618530273},{"timestamp":1742355900000,"open":0.23583,"high":0.23628,"low":0.23583,"close":0.23611,"volume":9.699999809265137},{"timestamp":1742355960000,"open":0.23611,"high":0.23621,"low":0.23587,"close":0.23588,"volume":12.140000343322754},{"timestamp":1742356020000,"open":0.23588,"high":0.23591,"low":0.23574,"close":0.23574,"volume":10.289999961853027},{"timestamp":1742356080000,"open":0.23572,"high":0.23574,"low":0.23476,"close":0.23476,"volume":24.799999237060547},{"timestamp":1742356140000,"open":0.23476,"high":0.23482,"low":0.23464,"close":0.23464,"volume":11.329999923706055},{"timestamp":1742356200000,"open":0.23464,"high":0.23469,"low":0.23464,"close":0.23469,"volume":6.230000019073486},{"timestamp":1742356260000,"open":0.23475,"high":0.23497,"low":0.23475,"close":0.23497,"volume":5.920000076293945},{"timestamp":1742356320000,"open":0.23498,"high":0.23551,"low":0.23498,"close":0.23551,"volume":13.109999656677246},{"timestamp":1742356380000,"open":0.23552,"high":0.23581,"low":0.23552,"close":0.23581,"volume":10.329999923706055},{"timestamp":1742356440000,"open":0.23578,"high":0.23591,"low":0.23577,"close":0.23591,"volume":3.6600000858306885},{"timestamp":1742356500000,"open":0.23591,"high":0.23594,"low":0.23591,"close":0.23594,"volume":11.9399995803833},{"timestamp":1742356560000,"open":0.23594,"high":0.23594,"low":0.2353,"close":0.23535,"volume":9.390000343322754},{"timestamp":1742356620000,"open":0.23537,"high":0.23541,"low":0.23466,"close":0.23466,"volume":19.1200008392334},{"timestamp":1742356680000,"open":0.23466,"high":0.23466,"low":0.23417,"close":0.23443,"volume":19.110000610351562},{"timestamp":1742356740000,"open":0.2346,"high":0.23462,"low":0.23444,"close":0.2346,"volume":9.100000381469727},{"timestamp":1742356800000,"open":0.23462,"high":0.235,"low":0.23462,"close":0.23499,"volume":9.09000015258789},{"timestamp":1742356860000,"open":0.23501,"high":0.23519,"low":0.235,"close":0.235,"volume":14.119999885559082},{"timestamp":1742356920000,"open":0.235,"high":0.23507,"low":0.23497,"close":0.23507,"volume":8.75},{"timestamp":1742356980000,"open":0.23509,"high":0.23514,"low":0.23496,"close":0.23496,"volume":8.800000190734863},{"timestamp":1742357040000,"open":0.23495,"high":0.23509,"low":0.23495,"close":0.23496,"volume":7.809999942779541},{"timestamp":1742357100000,"open":0.23502,"high":0.23506,"low":0.23494,"close":0.23494,"volume":7.510000228881836},{"timestamp":1742357160000,"open":0.23489,"high":0.23498,"low":0.23485,"close":0.23496,"volume":13.539999961853027},{"timestamp":1742357220000,"open":0.23496,"high":0.23532,"low":0.23496,"close":0.23532,"volume":7.510000228881836},{"timestamp":1742357280000,"open":0.23532,"high":0.23532,"low":0.23531,"close":0.23531,"volume":7.559999942779541},{"timestamp":1742357340000,"open":0.23531,"high":0.23591,"low":0.2352,"close":0.23591,"volume":15.319999694824219},{"timestamp":1742357400000,"open":0.23592,"high":0.23605,"low":0.23592,"close":0.23604,"volume":8.180000305175781},{"timestamp":1742357460000,"open":0.23604,"high":0.23604,"low":0.23566,"close":0.23572,"volume":8.739999771118164},{"timestamp":1742357520000,"open":0.23571,"high":0.23576,"low":0.23569,"close":0.23573,"volume":15.640000343322754},{"timestamp":1742357580000,"open":0.23574,"high":0.23576,"low":0.23569,"close":0.23573,"volume":8.430000305175781},{"timestamp":1742357640000,"open":0.23574,"high":0.23578,"low":0.23574,"close":0.23577,"volume":9.420000076293945},{"timestamp":1742357700000,"open":0.23577,"high":0.2358,"low":0.23549,"close":0.23549,"volume":13.149999618530273},{"timestamp":1742357760000,"open":0.2355,"high":0.23567,"low":0.2355,"close":0.23567,"volume":12.800000190734863},{"timestamp":1742357820000,"open":0.23568,"high":0.23571,"low":0.2354,"close":0.2354,"volume":12.520000457763672},{"timestamp":1742357880000,"open":0.2354,"high":0.2354,"low":0.23509,"close":0.23509,"volume":18.540000915527344},{"timestamp":1742357940000,"open":0.23509,"high":0.23509,"low":0.2347,"close":0.2348,"volume":13.449999809265137},{"timestamp":1742358000000,"open":0.2348,"high":0.2348,"low":0.23462,"close":0.23462,"volume":12.579999923706055},{"timestamp":1742358060000,"open":0.23462,"high":0.23471,"low":0.23462,"close":0.23466,"volume":9.40999984741211},{"timestamp":1742358120000,"open":0.23467,"high":0.23476,"low":0.2343,"close":0.23435,"volume":12.819999694824219},{"timestamp":1742358180000,"open":0.23439,"high":0.23443,"low":0.23405,"close":0.23405,"volume":16.030000686645508},{"timestamp":1742358240000,"open":0.23405,"high":0.23411,"low":0.23389,"close":0.23411,"volume":9.039999961853027},{"timestamp":1742358300000,"open":0.23415,"high":0.23416,"low":0.23404,"close":0.23407,"volume":9.119999885559082},{"timestamp":1742358360000,"open":0.23404,"high":0.23433,"low":0.23404,"close":0.23433,"volume":7.840000152587891},{"timestamp":1742358420000,"open":0.23424,"high":0.23427,"low":0.23416,"close":0.23416,"volume":12.260000228881836},{"timestamp":1742358480000,"open":0.23416,"high":0.23419,"low":0.23413,"close":0.23419,"volume":4.690000057220459},{"timestamp":1742358540000,"open":0.23419,"high":0.23419,"low":0.23408,"close":0.23418,"volume":8.789999961853027},{"timestamp":1742358600000,"open":0.2342,"high":0.2343,"low":0.23417,"close":0.23417,"volume":11.9399995803833},{"timestamp":1742358660000,"open":0.23418,"high":0.23429,"low":0.23418,"close":0.23429,"volume":11.3100004196167},{"timestamp":1742358720000,"open":0.23429,"high":0.23429,"low":0.23372,"close":0.23372,"volume":17.8799991607666},{"timestamp":1742358780000,"open":0.23372,"high":0.23419,"low":0.23368,"close":0.23419,"volume":17.270000457763672},{"timestamp":1742358840000,"open":0.23412,"high":0.23445,"low":0.23412,"close":0.23427,"volume":6.269999980926514},{"timestamp":1742358900000,"open":0.23432,"high":0.23432,"low":0.23417,"close":0.23425,"volume":8.760000228881836},{"timestamp":1742358960000,"open":0.23431,"high":0.23442,"low":0.2343,"close":0.23442,"volume":8.789999961853027},{"timestamp":1742359020000,"open":0.23443,"high":0.23477,"low":0.23443,"close":0.23468,"volume":13.180000305175781},{"timestamp":1742359080000,"open":0.23454,"high":0.23478,"low":0.23454,"close":0.23469,"volume":8.470000267028809},{"timestamp":1742359140000,"open":0.2346,"high":0.23468,"low":0.23458,"close":0.23458,"volume":10},{"timestamp":1742359200000,"open":0.23459,"high":0.23462,"low":0.23458,"close":0.23459,"volume":4.03000020980835},{"timestamp":1742359260000,"open":0.23462,"high":0.23481,"low":0.23462,"close":0.23469,"volume":5.329999923706055},{"timestamp":1742359320000,"open":0.23469,"high":0.23482,"low":0.23469,"close":0.23482,"volume":7.849999904632568},{"timestamp":1742359380000,"open":0.23482,"high":0.2349,"low":0.2348,"close":0.2349,"volume":6.599999904632568},{"timestamp":1742359440000,"open":0.23492,"high":0.23492,"low":0.23476,"close":0.23476,"volume":6.929999828338623},{"timestamp":1742359500000,"open":0.23466,"high":0.23481,"low":0.23464,"close":0.23479,"volume":7.190000057220459},{"timestamp":1742359560000,"open":0.2348,"high":0.2348,"low":0.23456,"close":0.23462,"volume":13.5},{"timestamp":1742359620000,"open":0.23462,"high":0.23462,"low":0.23413,"close":0.23422,"volume":16.90999984741211},{"timestamp":1742359680000,"open":0.23429,"high":0.2343,"low":0.23418,"close":0.23425,"volume":10.989999771118164},{"timestamp":1742359740000,"open":0.23429,"high":0.23433,"low":0.23424,"close":0.23424,"volume":11.640000343322754},{"timestamp":1742359800000,"open":0.23423,"high":0.2343,"low":0.23423,"close":0.23427,"volume":10.680000305175781},{"timestamp":1742359860000,"open":0.23427,"high":0.23427,"low":0.23383,"close":0.2339,"volume":12.510000228881836},{"timestamp":1742359920000,"open":0.23394,"high":0.23401,"low":0.23394,"close":0.23399,"volume":9.09000015258789},{"timestamp":1742359980000,"open":0.23399,"high":0.23401,"low":0.23396,"close":0.23401,"volume":12.539999961853027},{"timestamp":1742360040000,"open":0.23402,"high":0.2341,"low":0.23389,"close":0.23397,"volume":8.130000114440918},{"timestamp":1742360100000,"open":0.23397,"high":0.23397,"low":0.23385,"close":0.23395,"volume":12.539999961853027},{"timestamp":1742360160000,"open":0.23395,"high":0.23406,"low":0.23388,"close":0.23388,"volume":13.510000228881836},{"timestamp":1742360220000,"open":0.23388,"high":0.2342,"low":0.23388,"close":0.2342,"volume":7.820000171661377},{"timestamp":1742360280000,"open":0.2342,"high":0.2342,"low":0.23405,"close":0.23409,"volume":5.03000020980835},{"timestamp":1742360340000,"open":0.2341,"high":0.23413,"low":0.23407,"close":0.23407,"volume":14.760000228881836},{"timestamp":1742360400000,"open":0.23409,"high":0.23415,"low":0.23408,"close":0.23408,"volume":13.199999809265137},{"timestamp":1742360460000,"open":0.23408,"high":0.23431,"low":0.23408,"close":0.23408,"volume":11.619999885559082},{"timestamp":1742360520000,"open":0.23408,"high":0.23408,"low":0.23391,"close":0.23397,"volume":13.15999984741211},{"timestamp":1742360580000,"open":0.23399,"high":0.23399,"low":0.23389,"close":0.23389,"volume":7.809999942779541},{"timestamp":1742360640000,"open":0.23388,"high":0.23394,"low":0.23388,"close":0.2339,"volume":6.539999961853027},{"timestamp":1742360700000,"open":0.23389,"high":0.23397,"low":0.23387,"close":0.23397,"volume":4.349999904632568},{"timestamp":1742360760000,"open":0.23399,"high":0.23406,"low":0.23397,"close":0.23397,"volume":9.09000015258789},{"timestamp":1742360820000,"open":0.2339,"high":0.23398,"low":0.23389,"close":0.23398,"volume":5.289999961853027},{"timestamp":1742360880000,"open":0.23397,"high":0.23412,"low":0.23397,"close":0.23412,"volume":4.070000171661377},{"timestamp":1742360940000,"open":0.23412,"high":0.23418,"low":0.23412,"close":0.23415,"volume":3.7799999713897705},{"timestamp":1742361000000,"open":0.23415,"high":0.23415,"low":0.234,"close":0.23408,"volume":10.350000381469727},{"timestamp":1742361060000,"open":0.23407,"high":0.23408,"low":0.23405,"close":0.23406,"volume":5.630000114440918},{"timestamp":1742361120000,"open":0.23406,"high":0.2341,"low":0.23405,"close":0.23408,"volume":4.050000190734863},{"timestamp":1742361180000,"open":0.2341,"high":0.23415,"low":0.23406,"close":0.23415,"volume":5.289999961853027},{"timestamp":1742361240000,"open":0.23416,"high":0.23433,"low":0.23412,"close":0.23433,"volume":9.079999923706055},{"timestamp":1742361300000,"open":0.23433,"high":0.23466,"low":0.23433,"close":0.23466,"volume":10.960000038146973},{"timestamp":1742361360000,"open":0.23466,"high":0.23474,"low":0.23464,"close":0.23469,"volume":8.140000343322754},{"timestamp":1742361420000,"open":0.2347,"high":0.23486,"low":0.2347,"close":0.23486,"volume":4.989999771118164},{"timestamp":1742361480000,"open":0.23487,"high":0.2349,"low":0.23486,"close":0.23486,"volume":4.679999828338623},{"timestamp":1742361540000,"open":0.23487,"high":0.2349,"low":0.2348,"close":0.2348,"volume":6.869999885559082},{"timestamp":1742361600000,"open":0.2348,"high":0.2348,"low":0.23462,"close":0.23462,"volume":5.320000171661377},{"timestamp":1742361660000,"open":0.23462,"high":0.23462,"low":0.23452,"close":0.23462,"volume":10.979999542236328},{"timestamp":1742361720000,"open":0.2346,"high":0.23464,"low":0.2346,"close":0.23464,"volume":3.75},{"timestamp":1742361780000,"open":0.23463,"high":0.23463,"low":0.2346,"close":0.2346,"volume":2.5},{"timestamp":1742361840000,"open":0.23461,"high":0.23463,"low":0.23459,"close":0.23463,"volume":2.4800000190734863},{"timestamp":1742361900000,"open":0.23462,"high":0.23463,"low":0.23449,"close":0.23462,"volume":6.539999961853027},{"timestamp":1742361960000,"open":0.23463,"high":0.23463,"low":0.23456,"close":0.23456,"volume":4.989999771118164},{"timestamp":1742362020000,"open":0.2345,"high":0.23467,"low":0.23447,"close":0.23467,"volume":8.220000267028809},{"timestamp":1742362080000,"open":0.23471,"high":0.23471,"low":0.23402,"close":0.23407,"volume":10.789999961853027},{"timestamp":1742362140000,"open":0.23403,"high":0.23408,"low":0.23398,"close":0.23408,"volume":3.0999999046325684},{"timestamp":1742362200000,"open":0.23409,"high":0.23447,"low":0.23409,"close":0.23447,"volume":8.119999885559082},{"timestamp":1742362260000,"open":0.23444,"high":0.23444,"low":0.23429,"close":0.2343,"volume":9.420000076293945},{"timestamp":1742362320000,"open":0.2343,"high":0.23433,"low":0.23422,"close":0.23433,"volume":10.029999732971191},{"timestamp":1742362380000,"open":0.23432,"high":0.23446,"low":0.23432,"close":0.23446,"volume":7.840000152587891},{"timestamp":1742362440000,"open":0.23445,"high":0.23467,"low":0.23445,"close":0.23467,"volume":8.15999984741211},{"timestamp":1742362500000,"open":0.23467,"high":0.23531,"low":0.23467,"close":0.23531,"volume":14.119999885559082},{"timestamp":1742362560000,"open":0.23531,"high":0.23553,"low":0.23531,"close":0.23548,"volume":11.630000114440918},{"timestamp":1742362620000,"open":0.23549,"high":0.23551,"low":0.23498,"close":0.23504,"volume":15.65999984741211},{"timestamp":1742362680000,"open":0.23503,"high":0.23503,"low":0.23492,"close":0.23499,"volume":5.309999942779541},{"timestamp":1742362740000,"open":0.235,"high":0.23509,"low":0.235,"close":0.23501,"volume":5.929999828338623},{"timestamp":1742362800000,"open":0.23501,"high":0.23509,"low":0.23497,"close":0.23504,"volume":9.369999885559082},{"timestamp":1742362860000,"open":0.23504,"high":0.23504,"low":0.23483,"close":0.23496,"volume":10.300000190734863},{"timestamp":1742362920000,"open":0.23496,"high":0.23503,"low":0.23496,"close":0.23496,"volume":10.039999961853027},{"timestamp":1742362980000,"open":0.23497,"high":0.23502,"low":0.23488,"close":0.23489,"volume":13.1899995803833},{"timestamp":1742363040000,"open":0.23493,"high":0.23493,"low":0.2346,"close":0.2346,"volume":21.049999237060547},{"timestamp":1742363100000,"open":0.2346,"high":0.23462,"low":0.23413,"close":0.23413,"volume":22.969999313354492},{"timestamp":1742363160000,"open":0.23413,"high":0.23423,"low":0.23413,"close":0.23423,"volume":12.210000038146973},{"timestamp":1742363220000,"open":0.23425,"high":0.23427,"low":0.23421,"close":0.23426,"volume":9.369999885559082},{"timestamp":1742363280000,"open":0.23425,"high":0.23426,"low":0.2342,"close":0.23425,"volume":7.139999866485596},{"timestamp":1742363340000,"open":0.23424,"high":0.23425,"low":0.23413,"close":0.23415,"volume":13.180000305175781},{"timestamp":1742363400000,"open":0.23416,"high":0.23433,"low":0.23416,"close":0.23433,"volume":7.800000190734863},{"timestamp":1742363460000,"open":0.23432,"high":0.23434,"low":0.23428,"close":0.23428,"volume":9.760000228881836},{"timestamp":1742363520000,"open":0.23428,"high":0.23433,"low":0.2342,"close":0.2342,"volume":14.460000038146973},{"timestamp":1742363580000,"open":0.23422,"high":0.23459,"low":0.23421,"close":0.23455,"volume":9.979999542236328},{"timestamp":1742363640000,"open":0.23456,"high":0.23479,"low":0.23456,"close":0.23479,"volume":8.800000190734863},{"timestamp":1742363700000,"open":0.2348,"high":0.23502,"low":0.2348,"close":0.235,"volume":7.199999809265137},{"timestamp":1742363760000,"open":0.23502,"high":0.23541,"low":0.23502,"close":0.23536,"volume":16.280000686645508},{"timestamp":1742363820000,"open":0.2354,"high":0.23544,"low":0.23514,"close":0.23514,"volume":11.569999694824219},{"timestamp":1742363880000,"open":0.23513,"high":0.23513,"low":0.23448,"close":0.23449,"volume":14},{"timestamp":1742363940000,"open":0.23453,"high":0.23457,"low":0.23413,"close":0.23413,"volume":13.470000267028809},{"timestamp":1742364000000,"open":0.23413,"high":0.23413,"low":0.23364,"close":0.23368,"volume":12.489999771118164},{"timestamp":1742364060000,"open":0.23371,"high":0.23376,"low":0.23358,"close":0.23364,"volume":11.880000114440918},{"timestamp":1742364120000,"open":0.23365,"high":0.23374,"low":0.23365,"close":0.23374,"volume":9.350000381469727},{"timestamp":1742364180000,"open":0.23373,"high":0.23373,"low":0.23363,"close":0.23363,"volume":14.15999984741211},{"timestamp":1742364240000,"open":0.23363,"high":0.23366,"low":0.23351,"close":0.23355,"volume":13.170000076293945},{"timestamp":1742364300000,"open":0.23354,"high":0.2337,"low":0.23353,"close":0.23367,"volume":7.800000190734863},{"timestamp":1742364360000,"open":0.23366,"high":0.23366,"low":0.2336,"close":0.23362,"volume":2.509999990463257},{"timestamp":1742364420000,"open":0.23363,"high":0.23372,"low":0.23363,"close":0.23368,"volume":5.010000228881836},{"timestamp":1742364480000,"open":0.23375,"high":0.23377,"low":0.23355,"close":0.23356,"volume":15.59000015258789},{"timestamp":1742364540000,"open":0.23354,"high":0.2338,"low":0.23351,"close":0.2338,"volume":8.720000267028809},{"timestamp":1742364600000,"open":0.23386,"high":0.23389,"low":0.23354,"close":0.23354,"volume":10.680000305175781},{"timestamp":1742364660000,"open":0.23358,"high":0.23358,"low":0.23351,"close":0.23351,"volume":8.789999961853027},{"timestamp":1742364720000,"open":0.23352,"high":0.23353,"low":0.23351,"close":0.23351,"volume":4.989999771118164},{"timestamp":1742364780000,"open":0.23351,"high":0.23351,"low":0.23351,"close":0.23351,"volume":3.1500000953674316},{"timestamp":1742364840000,"open":0.23351,"high":0.23351,"low":0.2332,"close":0.23326,"volume":13.800000190734863},{"timestamp":1742364900000,"open":0.23326,"high":0.23328,"low":0.2332,"close":0.2332,"volume":10.319999694824219},{"timestamp":1742364960000,"open":0.2332,"high":0.23327,"low":0.2332,"close":0.2332,"volume":12.25},{"timestamp":1742365020000,"open":0.2332,"high":0.2332,"low":0.23305,"close":0.23305,"volume":8.1899995803833},{"timestamp":1742365080000,"open":0.23305,"high":0.23305,"low":0.23273,"close":0.23273,"volume":10.029999732971191},{"timestamp":1742365140000,"open":0.23273,"high":0.23281,"low":0.23273,"close":0.23275,"volume":11.609999656677246},{"timestamp":1742365200000,"open":0.23273,"high":0.2328,"low":0.23273,"close":0.23273,"volume":14.739999771118164},{"timestamp":1742365260000,"open":0.23273,"high":0.23273,"low":0.23259,"close":0.23259,"volume":10.710000038146973},{"timestamp":1742365320000,"open":0.23259,"high":0.23259,"low":0.23259,"close":0.23259,"volume":12.600000381469727},{"timestamp":1742365380000,"open":0.23259,"high":0.23259,"low":0.23259,"close":0.23259,"volume":6.929999828338623},{"timestamp":1742365440000,"open":0.23259,"high":0.23275,"low":0.23259,"close":0.23275,"volume":14.140000343322754},{"timestamp":1742365500000,"open":0.23275,"high":0.23284,"low":0.2326,"close":0.23284,"volume":13.170000076293945},{"timestamp":1742365560000,"open":0.23287,"high":0.23295,"low":0.23264,"close":0.23272,"volume":13.760000228881836},{"timestamp":1742365620000,"open":0.23273,"high":0.2328,"low":0.23259,"close":0.23259,"volume":17.600000381469727},{"timestamp":1742365680000,"open":0.23259,"high":0.2326,"low":0.23245,"close":0.23246,"volume":12.59000015258789},{"timestamp":1742365740000,"open":0.23245,"high":0.23253,"low":0.23245,"close":0.23245,"volume":8.420000076293945},{"timestamp":1742365800000,"open":0.23246,"high":0.23246,"low":0.23245,"close":0.23245,"volume":0.6200000047683716},{"timestamp":1742365860000,"open":0.23233,"high":0.23234,"low":0.23228,"close":0.23228,"volume":7.5},{"timestamp":1742365920000,"open":0.23229,"high":0.23229,"low":0.23227,"close":0.23227,"volume":2.509999990463257},{"timestamp":1742365980000,"open":0.23227,"high":0.23227,"low":0.23212,"close":0.23212,"volume":7.550000190734863},{"timestamp":1742366040000,"open":0.23212,"high":0.23212,"low":0.23185,"close":0.23186,"volume":4.059999942779541},{"timestamp":1742366100000,"open":0.23185,"high":0.23222,"low":0.2318,"close":0.23221,"volume":6.420000076293945},{"timestamp":1742366160000,"open":0.23222,"high":0.23225,"low":0.23215,"close":0.23222,"volume":16.6200008392334},{"timestamp":1742366220000,"open":0.23223,"high":0.23236,"low":0.2322,"close":0.23224,"volume":10.039999961853027},{"timestamp":1742366280000,"open":0.23224,"high":0.23229,"low":0.23224,"close":0.23229,"volume":10.710000038146973},{"timestamp":1742366340000,"open":0.23229,"high":0.23235,"low":0.23225,"close":0.23234,"volume":14.40999984741211},{"timestamp":1742366400000,"open":0.23233,"high":0.23235,"low":0.23217,"close":0.23235,"volume":12.829999923706055},{"timestamp":1742366460000,"open":0.23232,"high":0.23233,"low":0.23226,"close":0.23231,"volume":13.510000228881836},{"timestamp":1742366520000,"open":0.23236,"high":0.2324,"low":0.2323,"close":0.2323,"volume":12.59000015258789},{"timestamp":1742366580000,"open":0.23217,"high":0.23223,"low":0.23217,"close":0.23223,"volume":1.5499999523162842},{"timestamp":1742366640000,"open":0.23222,"high":0.23224,"low":0.23219,"close":0.23224,"volume":8.460000038146973},{"timestamp":1742366700000,"open":0.23228,"high":0.23228,"low":0.2322,"close":0.23222,"volume":6.260000228881836},{"timestamp":1742366760000,"open":0.23223,"high":0.2323,"low":0.2321,"close":0.2321,"volume":16.350000381469727},{"timestamp":1742366820000,"open":0.2321,"high":0.2321,"low":0.23185,"close":0.23185,"volume":10.039999961853027},{"timestamp":1742366880000,"open":0.23186,"high":0.2319,"low":0.2318,"close":0.2318,"volume":5.28000020980835},{"timestamp":1742366940000,"open":0.23172,"high":0.23172,"low":0.23138,"close":0.23138,"volume":15.699999809265137},{"timestamp":1742367000000,"open":0.23138,"high":0.2315,"low":0.23121,"close":0.2315,"volume":16.600000381469727},{"timestamp":1742367060000,"open":0.2315,"high":0.2315,"low":0.23138,"close":0.23144,"volume":13.510000228881836},{"timestamp":1742367120000,"open":0.23144,"high":0.23159,"low":0.23137,"close":0.23156,"volume":10.970000267028809},{"timestamp":1742367180000,"open":0.23156,"high":0.2316,"low":0.23145,"close":0.23149,"volume":13.800000190734863},{"timestamp":1742367240000,"open":0.23151,"high":0.23164,"low":0.23151,"close":0.23164,"volume":11.270000457763672},{"timestamp":1742367300000,"open":0.23165,"high":0.23173,"low":0.23159,"close":0.23171,"volume":9.010000228881836},{"timestamp":1742367360000,"open":0.23172,"high":0.23172,"low":0.23171,"close":0.23172,"volume":4.71999979019165},{"timestamp":1742367420000,"open":0.23172,"high":0.23172,"low":0.23139,"close":0.23139,"volume":10.970000267028809},{"timestamp":1742367480000,"open":0.23143,"high":0.23168,"low":0.23143,"close":0.2315,"volume":13.170000076293945},{"timestamp":1742367540000,"open":0.23146,"high":0.23146,"low":0.23141,"close":0.23141,"volume":9.100000381469727},{"timestamp":1742367600000,"open":0.23143,"high":0.23169,"low":0.23138,"close":0.23169,"volume":9.300000190734863},{"timestamp":1742367660000,"open":0.23165,"high":0.23171,"low":0.23164,"close":0.23171,"volume":6.889999866485596},{"timestamp":1742367720000,"open":0.23172,"high":0.23182,"low":0.23167,"close":0.23167,"volume":8.0600004196167},{"timestamp":1742367780000,"open":0.23167,"high":0.23171,"low":0.23144,"close":0.23145,"volume":14.420000076293945},{"timestamp":1742367840000,"open":0.23147,"high":0.2315,"low":0.23143,"close":0.2315,"volume":5.920000076293945},{"timestamp":1742367900000,"open":0.2315,"high":0.23156,"low":0.23144,"close":0.23154,"volume":10.680000305175781},{"timestamp":1742367960000,"open":0.23147,"high":0.23154,"low":0.23147,"close":0.23151,"volume":11.600000381469727},{"timestamp":1742368020000,"open":0.23151,"high":0.23157,"low":0.23147,"close":0.23147,"volume":11.010000228881836},{"timestamp":1742368080000,"open":0.23145,"high":0.23166,"low":0.23145,"close":0.23166,"volume":6.199999809265137},{"timestamp":1742368140000,"open":0.2317,"high":0.23178,"low":0.23167,"close":0.23178,"volume":3.75},{"timestamp":1742368200000,"open":0.23178,"high":0.23178,"low":0.23171,"close":0.23171,"volume":4.050000190734863},{"timestamp":1742368260000,"open":0.23172,"high":0.23195,"low":0.23171,"close":0.23195,"volume":4.070000171661377},{"timestamp":1742368320000,"open":0.23195,"high":0.23221,"low":0.23195,"close":0.23219,"volume":12.25},{"timestamp":1742368380000,"open":0.23219,"high":0.23226,"low":0.23216,"close":0.23226,"volume":9.09000015258789},{"timestamp":1742368440000,"open":0.23227,"high":0.23234,"low":0.23225,"close":0.23225,"volume":6.570000171661377},{"timestamp":1742368500000,"open":0.23225,"high":0.23233,"low":0.2322,"close":0.23228,"volume":9.319999694824219},{"timestamp":1742368560000,"open":0.23231,"high":0.23254,"low":0.23231,"close":0.2325,"volume":8.390000343322754},{"timestamp":1742368620000,"open":0.23249,"high":0.23249,"low":0.23239,"close":0.23241,"volume":6.889999866485596},{"timestamp":1742368680000,"open":0.23242,"high":0.23271,"low":0.2324,"close":0.23271,"volume":9.350000381469727},{"timestamp":1742368740000,"open":0.23272,"high":0.23305,"low":0.23272,"close":0.23305,"volume":13.4399995803833},{"timestamp":1742368800000,"open":0.23306,"high":0.2333,"low":0.23306,"close":0.2333,"volume":10.930000305175781},{"timestamp":1742368860000,"open":0.23338,"high":0.23373,"low":0.23338,"close":0.23373,"volume":12.210000038146973},{"timestamp":1742368920000,"open":0.23373,"high":0.23393,"low":0.23351,"close":0.23393,"volume":20.229999542236328},{"timestamp":1742368980000,"open":0.23394,"high":0.23427,"low":0.23394,"close":0.23417,"volume":16.399999618530273},{"timestamp":1742369040000,"open":0.23418,"high":0.23422,"low":0.23402,"close":0.23405,"volume":7.5},{"timestamp":1742369100000,"open":0.23406,"high":0.23418,"low":0.23405,"close":0.23417,"volume":6.199999809265137},{"timestamp":1742369160000,"open":0.23418,"high":0.23467,"low":0.23416,"close":0.23467,"volume":17.149999618530273},{"timestamp":1742369220000,"open":0.23469,"high":0.23503,"low":0.23464,"close":0.23503,"volume":15.359999656677246},{"timestamp":1742369280000,"open":0.23496,"high":0.23542,"low":0.23496,"close":0.23542,"volume":14.380000114440918},{"timestamp":1742369340000,"open":0.23543,"high":0.23585,"low":0.23543,"close":0.23578,"volume":9.65999984741211},{"timestamp":1742369400000,"open":0.23584,"high":0.23594,"low":0.23574,"close":0.23574,"volume":9.020000457763672},{"timestamp":1742369460000,"open":0.23564,"high":0.23581,"low":0.23559,"close":0.2358,"volume":5.579999923706055},{"timestamp":1742369520000,"open":0.23581,"high":0.23588,"low":0.2358,"close":0.2358,"volume":7.46999979019165},{"timestamp":1742369580000,"open":0.2358,"high":0.23589,"low":0.23568,"close":0.23582,"volume":9.65999984741211},{"timestamp":1742369640000,"open":0.2358,"high":0.2358,"low":0.23566,"close":0.23566,"volume":1.8600000143051147},{"timestamp":1742369700000,"open":0.23565,"high":0.2357,"low":0.23556,"close":0.23569,"volume":6.829999923706055},{"timestamp":1742369760000,"open":0.23566,"high":0.23574,"low":0.23564,"close":0.23571,"volume":4.340000152587891},{"timestamp":1742369820000,"open":0.2357,"high":0.23571,"low":0.23534,"close":0.23534,"volume":12.489999771118164},{"timestamp":1742369880000,"open":0.23533,"high":0.23533,"low":0.23468,"close":0.23472,"volume":17.84000015258789},{"timestamp":1742369940000,"open":0.23471,"high":0.23498,"low":0.23469,"close":0.23497,"volume":7.159999847412109},{"timestamp":1742370000000,"open":0.23497,"high":0.23511,"low":0.23492,"close":0.23511,"volume":9.329999923706055},{"timestamp":1742370060000,"open":0.23513,"high":0.23518,"low":0.23482,"close":0.23484,"volume":12.1899995803833},{"timestamp":1742370120000,"open":0.23486,"high":0.23504,"low":0.23471,"close":0.23471,"volume":11.5600004196167},{"timestamp":1742370180000,"open":0.2347,"high":0.23479,"low":0.23461,"close":0.23472,"volume":7.78000020980835},{"timestamp":1742370240000,"open":0.23473,"high":0.23478,"low":0.23465,"close":0.23474,"volume":13.760000228881836},{"timestamp":1742370300000,"open":0.23472,"high":0.23472,"low":0.2345,"close":0.2345,"volume":7.159999847412109},{"timestamp":1742370360000,"open":0.2345,"high":0.23459,"low":0.2345,"close":0.23453,"volume":7.5},{"timestamp":1742370420000,"open":0.23452,"high":0.23472,"low":0.2345,"close":0.23472,"volume":11.84000015258789},{"timestamp":1742370480000,"open":0.23473,"high":0.23476,"low":0.23454,"close":0.23454,"volume":3.740000009536743},{"timestamp":1742370540000,"open":0.23453,"high":0.23455,"low":0.2345,"close":0.23455,"volume":6.579999923706055},{"timestamp":1742370600000,"open":0.23456,"high":0.23479,"low":0.23456,"close":0.23479,"volume":13.760000228881836},{"timestamp":1742370660000,"open":0.2348,"high":0.23504,"low":0.2348,"close":0.23504,"volume":11.229999542236328},{"timestamp":1742370720000,"open":0.23506,"high":0.23515,"low":0.23506,"close":0.23512,"volume":14.069999694824219},{"timestamp":1742370780000,"open":0.23508,"high":0.23508,"low":0.23501,"close":0.23507,"volume":2.1700000762939453},{"timestamp":1742370840000,"open":0.23506,"high":0.23514,"low":0.23506,"close":0.2351,"volume":6.889999866485596},{"timestamp":1742370900000,"open":0.23504,"high":0.23506,"low":0.23497,"close":0.23498,"volume":4.340000152587891},{"timestamp":1742370960000,"open":0.23497,"high":0.23497,"low":0.23412,"close":0.23412,"volume":18.219999313354492},{"timestamp":1742371020000,"open":0.23411,"high":0.23414,"low":0.23404,"close":0.23404,"volume":5.630000114440918},{"timestamp":1742371080000,"open":0.23404,"high":0.23404,"low":0.23387,"close":0.23387,"volume":10.3100004196167},{"timestamp":1742371140000,"open":0.23386,"high":0.23388,"low":0.23375,"close":0.23375,"volume":4.039999961853027},{"timestamp":1742371200000,"open":0.23373,"high":0.23378,"low":0.23358,"close":0.23358,"volume":7.809999942779541},{"timestamp":1742371260000,"open":0.23358,"high":0.23368,"low":0.23357,"close":0.23359,"volume":7.21999979019165},{"timestamp":1742371320000,"open":0.23358,"high":0.23358,"low":0.23357,"close":0.23357,"volume":8.489999771118164},{"timestamp":1742371380000,"open":0.23357,"high":0.23357,"low":0.23308,"close":0.23308,"volume":11.859999656677246},{"timestamp":1742371440000,"open":0.23308,"high":0.23325,"low":0.23308,"close":0.23308,"volume":13.489999771118164},{"timestamp":1742371500000,"open":0.23308,"high":0.23308,"low":0.23308,"close":0.23308,"volume":11.34000015258789},{"timestamp":1742371560000,"open":0.23308,"high":0.23308,"low":0.23308,"close":0.23308,"volume":10.079999923706055},{"timestamp":1742371620000,"open":0.23308,"high":0.23316,"low":0.23308,"close":0.23316,"volume":10.979999542236328},{"timestamp":1742371680000,"open":0.23316,"high":0.23344,"low":0.23316,"close":0.23344,"volume":12.180000305175781},{"timestamp":1742371740000,"open":0.23345,"high":0.2335,"low":0.23337,"close":0.23337,"volume":9.65999984741211},{"timestamp":1742371800000,"open":0.23336,"high":0.2335,"low":0.23336,"close":0.23342,"volume":6.510000228881836},{"timestamp":1742371860000,"open":0.23341,"high":0.23341,"low":0.23332,"close":0.23341,"volume":5.269999980926514},{"timestamp":1742371920000,"open":0.2334,"high":0.2334,"low":0.2333,"close":0.2333,"volume":9.390000343322754},{"timestamp":1742371980000,"open":0.23329,"high":0.23332,"low":0.23321,"close":0.23321,"volume":3.0999999046325684},{"timestamp":1742372040000,"open":0.23322,"high":0.23338,"low":0.23322,"close":0.23327,"volume":7.150000095367432},{"timestamp":1742372100000,"open":0.23327,"high":0.23329,"low":0.23318,"close":0.2332,"volume":7.199999809265137},{"timestamp":1742372160000,"open":0.23321,"high":0.23321,"low":0.23305,"close":0.23312,"volume":10.970000267028809},{"timestamp":1742372220000,"open":0.23312,"high":0.23318,"low":0.23309,"close":0.23309,"volume":11.300000190734863},{"timestamp":1742372280000,"open":0.23308,"high":0.23316,"low":0.23308,"close":0.23311,"volume":8.149999618530273},{"timestamp":1742372340000,"open":0.2331,"high":0.23313,"low":0.23308,"close":0.23309,"volume":7.809999942779541},{"timestamp":1742372400000,"open":0.23309,"high":0.23309,"low":0.23308,"close":0.23308,"volume":3.7799999713897705},{"timestamp":1742372460000,"open":0.23308,"high":0.2331,"low":0.23308,"close":0.2331,"volume":1.8799999952316284},{"timestamp":1742372520000,"open":0.23311,"high":0.23311,"low":0.23308,"close":0.23308,"volume":11.630000114440918},{"timestamp":1742372580000,"open":0.23281,"high":0.23284,"low":0.23272,"close":0.23279,"volume":6.199999809265137},{"timestamp":1742372640000,"open":0.23278,"high":0.23285,"low":0.23278,"close":0.23279,"volume":6.840000152587891},{"timestamp":1742372700000,"open":0.2328,"high":0.23284,"low":0.23277,"close":0.23277,"volume":10.6899995803833},{"timestamp":1742372760000,"open":0.23277,"high":0.23287,"low":0.23277,"close":0.23281,"volume":10.680000305175781},{"timestamp":1742372820000,"open":0.23281,"high":0.23281,"low":0.23281,"close":0.23281,"volume":3.7799999713897705},{"timestamp":1742372880000,"open":0.23281,"high":0.23281,"low":0.23281,"close":0.23281,"volume":5.670000076293945},{"timestamp":1742372940000,"open":0.23281,"high":0.23281,"low":0.23262,"close":0.23275,"volume":9.739999771118164},{"timestamp":1742373000000,"open":0.23277,"high":0.2329,"low":0.23274,"close":0.23275,"volume":7.210000038146973},{"timestamp":1742373060000,"open":0.23269,"high":0.23276,"low":0.23269,"close":0.2327,"volume":4.03000020980835},{"timestamp":1742373120000,"open":0.23269,"high":0.23269,"low":0.23262,"close":0.23265,"volume":7.840000152587891},{"timestamp":1742373180000,"open":0.23266,"high":0.23267,"low":0.23262,"close":0.23262,"volume":4.400000095367432},{"timestamp":1742373240000,"open":0.23262,"high":0.23266,"low":0.23262,"close":0.23262,"volume":10.670000076293945},{"timestamp":1742373300000,"open":0.23263,"high":0.23274,"low":0.23262,"close":0.23274,"volume":10},{"timestamp":1742373360000,"open":0.23275,"high":0.2328,"low":0.23275,"close":0.23277,"volume":4.71999979019165},{"timestamp":1742373420000,"open":0.23277,"high":0.2329,"low":0.23264,"close":0.23264,"volume":11.550000190734863},{"timestamp":1742373480000,"open":0.23263,"high":0.23263,"low":0.23262,"close":0.23262,"volume":7.230000019073486},{"timestamp":1742373540000,"open":0.23262,"high":0.23262,"low":0.23234,"close":0.23235,"volume":4.059999942779541},{"timestamp":1742373600000,"open":0.23234,"high":0.23234,"low":0.2319,"close":0.2319,"volume":15.680000305175781},{"timestamp":1742373660000,"open":0.2319,"high":0.2319,"low":0.23168,"close":0.23168,"volume":11.920000076293945},{"timestamp":1742373720000,"open":0.23168,"high":0.23168,"low":0.23134,"close":0.23157,"volume":11.479999542236328},{"timestamp":1742373780000,"open":0.23159,"high":0.23172,"low":0.23159,"close":0.23172,"volume":9.729999542236328},{"timestamp":1742373840000,"open":0.23174,"high":0.23174,"low":0.23167,"close":0.23172,"volume":3.0999999046325684},{"timestamp":1742373900000,"open":0.23173,"high":0.23182,"low":0.23173,"close":0.23182,"volume":3.7300000190734863},{"timestamp":1742373960000,"open":0.23183,"high":0.2319,"low":0.23168,"close":0.23175,"volume":6.889999866485596},{"timestamp":1742374020000,"open":0.23174,"high":0.23174,"low":0.23163,"close":0.23163,"volume":6.559999942779541},{"timestamp":1742374080000,"open":0.23163,"high":0.23163,"low":0.23143,"close":0.23151,"volume":10.970000267028809},{"timestamp":1742374140000,"open":0.23146,"high":0.23146,"low":0.23141,"close":0.23141,"volume":2.7899999618530273},{"timestamp":1742374200000,"open":0.23143,"high":0.23144,"low":0.23143,"close":0.23143,"volume":0.9300000071525574},{"timestamp":1742374260000,"open":0.23128,"high":0.23128,"low":0.23126,"close":0.23126,"volume":1.6799999475479126},{"timestamp":1742374320000,"open":0.23123,"high":0.23139,"low":0.23097,"close":0.23097,"volume":16.25},{"timestamp":1742374380000,"open":0.23097,"high":0.23097,"low":0.23076,"close":0.23076,"volume":12.600000381469727},{"timestamp":1742374440000,"open":0.23076,"high":0.23076,"low":0.23075,"close":0.23075,"volume":9.449999809265137},{"timestamp":1742374500000,"open":0.23075,"high":0.23076,"low":0.23048,"close":0.23048,"volume":10.979999542236328},{"timestamp":1742374560000,"open":0.23046,"high":0.23047,"low":0.2303,"close":0.2303,"volume":12.880000114440918},{"timestamp":1742374620000,"open":0.2303,"high":0.2303,"low":0.23029,"close":0.2303,"volume":10.710000038146973},{"timestamp":1742374680000,"open":0.23029,"high":0.23051,"low":0.23029,"close":0.23051,"volume":12.579999923706055},{"timestamp":1742374740000,"open":0.23051,"high":0.23051,"low":0.23047,"close":0.2305,"volume":10.680000305175781},{"timestamp":1742374800000,"open":0.23052,"high":0.23054,"low":0.2303,"close":0.23042,"volume":16.329999923706055},{"timestamp":1742374860000,"open":0.23041,"high":0.23043,"low":0.2303,"close":0.2303,"volume":10.359999656677246},{"timestamp":1742374920000,"open":0.2303,"high":0.2303,"low":0.23006,"close":0.23006,"volume":8.180000305175781},{"timestamp":1742374980000,"open":0.23001,"high":0.23001,"low":0.22973,"close":0.22973,"volume":9.109999656677246},{"timestamp":1742375040000,"open":0.22973,"high":0.2299,"low":0.22966,"close":0.2299,"volume":9.699999809265137},{"timestamp":1742375100000,"open":0.22992,"high":0.23005,"low":0.22966,"close":0.22966,"volume":15.949999809265137},{"timestamp":1742375160000,"open":0.22963,"high":0.22963,"low":0.22946,"close":0.22952,"volume":6.570000171661377},{"timestamp":1742375220000,"open":0.2295,"high":0.22959,"low":0.22946,"close":0.22946,"volume":8.449999809265137},{"timestamp":1742375280000,"open":0.2294,"high":0.22949,"low":0.2294,"close":0.22944,"volume":11.609999656677246},{"timestamp":1742375340000,"open":0.22944,"high":0.22944,"low":0.22913,"close":0.22913,"volume":11.609999656677246},{"timestamp":1742375400000,"open":0.22913,"high":0.22931,"low":0.22913,"close":0.22914,"volume":15.390000343322754},{"timestamp":1742375460000,"open":0.22915,"high":0.22915,"low":0.22913,"close":0.22913,"volume":2.1700000762939453},{"timestamp":1742375520000,"open":0.22914,"high":0.22938,"low":0.22906,"close":0.22938,"volume":8.09000015258789},{"timestamp":1742375580000,"open":0.22936,"high":0.22936,"low":0.22905,"close":0.22906,"volume":6.820000171661377},{"timestamp":1742375640000,"open":0.22909,"high":0.22916,"low":0.22909,"close":0.22916,"volume":1.8600000143051147},{"timestamp":1742375700000,"open":0.22915,"high":0.22915,"low":0.22897,"close":0.22897,"volume":6.900000095367432},{"timestamp":1742375760000,"open":0.22898,"high":0.22933,"low":0.22898,"close":0.22933,"volume":9.050000190734863},{"timestamp":1742375820000,"open":0.22934,"high":0.22939,"low":0.22909,"close":0.2291,"volume":13.760000228881836},{"timestamp":1742375880000,"open":0.22909,"high":0.22918,"low":0.22905,"close":0.22915,"volume":10.010000228881836},{"timestamp":1742375940000,"open":0.22911,"high":0.22917,"low":0.22903,"close":0.22903,"volume":6.53000020980835},{"timestamp":1742376000000,"open":0.22906,"high":0.2292,"low":0.22903,"close":0.2292,"volume":6.510000228881836},{"timestamp":1742376060000,"open":0.22918,"high":0.22923,"low":0.22915,"close":0.22916,"volume":7.460000038146973},{"timestamp":1742376120000,"open":0.22917,"high":0.22917,"low":0.22909,"close":0.2291,"volume":4.659999847412109},{"timestamp":1742376180000,"open":0.22909,"high":0.22916,"low":0.22904,"close":0.22907,"volume":12.170000076293945},{"timestamp":1742376240000,"open":0.22908,"high":0.2292,"low":0.22907,"close":0.2292,"volume":3.4100000858306885},{"timestamp":1742376300000,"open":0.22919,"high":0.22933,"low":0.22909,"close":0.22933,"volume":10.020000457763672},{"timestamp":1742376360000,"open":0.22932,"high":0.22937,"low":0.22926,"close":0.22936,"volume":10.34000015258789},{"timestamp":1742376420000,"open":0.22937,"high":0.22952,"low":0.22933,"close":0.22952,"volume":8.130000114440918},{"timestamp":1742376480000,"open":0.22954,"high":0.22972,"low":0.22954,"close":0.22954,"volume":10.289999961853027},{"timestamp":1742376540000,"open":0.22944,"high":0.22944,"low":0.22935,"close":0.22935,"volume":6.539999961853027},{"timestamp":1742376600000,"open":0.22933,"high":0.22935,"low":0.22932,"close":0.22935,"volume":1.5499999523162842},{"timestamp":1742376660000,"open":0.22943,"high":0.22959,"low":0.22943,"close":0.22954,"volume":6.559999942779541},{"timestamp":1742376720000,"open":0.22954,"high":0.22967,"low":0.22949,"close":0.2296,"volume":12.520000457763672},{"timestamp":1742376780000,"open":0.22956,"high":0.22967,"low":0.22952,"close":0.22964,"volume":4.039999961853027},{"timestamp":1742376840000,"open":0.22959,"high":0.22959,"low":0.22929,"close":0.22929,"volume":7.510000228881836},{"timestamp":1742376900000,"open":0.2293,"high":0.22944,"low":0.2293,"close":0.22944,"volume":5.579999923706055},{"timestamp":1742376960000,"open":0.22945,"high":0.22956,"low":0.22932,"close":0.22932,"volume":12.520000457763672},{"timestamp":1742377020000,"open":0.22933,"high":0.22939,"low":0.22932,"close":0.22934,"volume":7.769999980926514},{"timestamp":1742377080000,"open":0.22934,"high":0.22934,"low":0.22917,"close":0.22918,"volume":9.380000114440918},{"timestamp":1742377140000,"open":0.2292,"high":0.22931,"low":0.2292,"close":0.2293,"volume":8.680000305175781},{"timestamp":1742377200000,"open":0.22932,"high":0.22936,"low":0.22924,"close":0.22925,"volume":8.119999885559082},{"timestamp":1742377260000,"open":0.22926,"high":0.22935,"low":0.22924,"close":0.22935,"volume":6.519999980926514},{"timestamp":1742377320000,"open":0.22936,"high":0.2294,"low":0.22935,"close":0.22935,"volume":3.7200000286102295},{"timestamp":1742377380000,"open":0.22934,"high":0.2294,"low":0.22933,"close":0.22933,"volume":9.050000190734863},{"timestamp":1742377440000,"open":0.22933,"high":0.22933,"low":0.22906,"close":0.22919,"volume":10.289999961853027},{"timestamp":1742377500000,"open":0.22918,"high":0.22943,"low":0.22917,"close":0.22943,"volume":5},{"timestamp":1742377560000,"open":0.22942,"high":0.22942,"low":0.2292,"close":0.2292,"volume":8.390000343322754},{"timestamp":1742377620000,"open":0.22918,"high":0.22924,"low":0.22915,"close":0.22924,"volume":4.03000020980835},{"timestamp":1742377680000,"open":0.22925,"high":0.22938,"low":0.22925,"close":0.22933,"volume":7.179999828338623},{"timestamp":1742377740000,"open":0.22933,"high":0.22939,"low":0.22927,"close":0.22933,"volume":8.09000015258789},{"timestamp":1742377800000,"open":0.22932,"high":0.22944,"low":0.22926,"close":0.22928,"volume":6.550000190734863},{"timestamp":1742377860000,"open":0.22929,"high":0.22937,"low":0.22928,"close":0.22931,"volume":7.460000038146973},{"timestamp":1742377920000,"open":0.2293,"high":0.22931,"low":0.22927,"close":0.22927,"volume":5.300000190734863},{"timestamp":1742377980000,"open":0.22928,"high":0.2293,"low":0.22926,"close":0.2293,"volume":3.0999999046325684},{"timestamp":1742378040000,"open":0.22931,"high":0.22939,"low":0.2293,"close":0.22939,"volume":7.820000171661377},{"timestamp":1742378100000,"open":0.22937,"high":0.22939,"low":0.22931,"close":0.22936,"volume":7.820000171661377},{"timestamp":1742378160000,"open":0.22937,"high":0.22951,"low":0.22937,"close":0.22951,"volume":3.0999999046325684},{"timestamp":1742378220000,"open":0.22952,"high":0.2296,"low":0.22952,"close":0.2296,"volume":5.610000133514404},{"timestamp":1742378280000,"open":0.22961,"high":0.22962,"low":0.2296,"close":0.22961,"volume":1.5499999523162842},{"timestamp":1742378340000,"open":0.22962,"high":0.22967,"low":0.22962,"close":0.22967,"volume":3.740000009536743},{"timestamp":1742378400000,"open":0.22966,"high":0.22969,"low":0.22959,"close":0.22959,"volume":10},{"timestamp":1742378460000,"open":0.22961,"high":0.22961,"low":0.22948,"close":0.22948,"volume":5.909999847412109},{"timestamp":1742378520000,"open":0.22947,"high":0.22954,"low":0.2294,"close":0.22954,"volume":4.340000152587891},{"timestamp":1742378580000,"open":0.22955,"high":0.2296,"low":0.22947,"close":0.22947,"volume":6.230000019073486},{"timestamp":1742378640000,"open":0.22945,"high":0.22945,"low":0.2294,"close":0.22941,"volume":2.809999942779541},{"timestamp":1742378700000,"open":0.22941,"high":0.22947,"low":0.22938,"close":0.22938,"volume":5},{"timestamp":1742378760000,"open":0.22939,"high":0.2294,"low":0.2293,"close":0.22936,"volume":5.599999904632568},{"timestamp":1742378820000,"open":0.22937,"high":0.22947,"low":0.22933,"close":0.22947,"volume":9.390000343322754},{"timestamp":1742378880000,"open":0.2295,"high":0.22955,"low":0.2295,"close":0.22953,"volume":5.920000076293945},{"timestamp":1742378940000,"open":0.22954,"high":0.22954,"low":0.22945,"close":0.22946,"volume":4.349999904632568},{"timestamp":1742379000000,"open":0.22945,"high":0.22946,"low":0.22942,"close":0.22942,"volume":3.430000066757202},{"timestamp":1742379060000,"open":0.22933,"high":0.22967,"low":0.22933,"close":0.22967,"volume":7.400000095367432},{"timestamp":1742379120000,"open":0.22972,"high":0.22972,"low":0.22952,"close":0.22952,"volume":4.579999923706055},{"timestamp":1742379180000,"open":0.22953,"high":0.22953,"low":0.22945,"close":0.22948,"volume":4.980000019073486},{"timestamp":1742379240000,"open":0.22948,"high":0.22948,"low":0.22942,"close":0.22946,"volume":8.470000267028809},{"timestamp":1742379300000,"open":0.22946,"high":0.22983,"low":0.22946,"close":0.22983,"volume":7.789999961853027},{"timestamp":1742379360000,"open":0.22984,"high":0.2302,"low":0.22984,"close":0.2302,"volume":14.369999885559082},{"timestamp":1742379420000,"open":0.2302,"high":0.2302,"low":0.23003,"close":0.23003,"volume":14.109999656677246},{"timestamp":1742379480000,"open":0.23003,"high":0.23003,"low":0.22993,"close":0.22993,"volume":8.140000343322754},{"timestamp":1742379540000,"open":0.22993,"high":0.22993,"low":0.22989,"close":0.22989,"volume":3.740000009536743},{"timestamp":1742379600000,"open":0.22988,"high":0.22988,"low":0.22985,"close":0.22988,"volume":5.309999942779541},{"timestamp":1742379660000,"open":0.22991,"high":0.2301,"low":0.22991,"close":0.23009,"volume":10.930000305175781},{"timestamp":1742379720000,"open":0.23008,"high":0.23022,"low":0.23008,"close":0.23022,"volume":8.40999984741211},{"timestamp":1742379780000,"open":0.23025,"high":0.23028,"low":0.23024,"close":0.23025,"volume":12.210000038146973},{"timestamp":1742379840000,"open":0.23025,"high":0.23025,"low":0.23006,"close":0.23015,"volume":5.289999961853027},{"timestamp":1742379900000,"open":0.23016,"high":0.23016,"low":0.22995,"close":0.23016,"volume":10.920000076293945},{"timestamp":1742379960000,"open":0.2302,"high":0.23067,"low":0.23018,"close":0.23067,"volume":18.09000015258789},{"timestamp":1742380020000,"open":0.23054,"high":0.23054,"low":0.23003,"close":0.23003,"volume":9.619999885559082},{"timestamp":1742380080000,"open":0.23002,"high":0.23002,"low":0.22994,"close":0.22994,"volume":8.720000267028809},{"timestamp":1742380140000,"open":0.22993,"high":0.23019,"low":0.22993,"close":0.23019,"volume":10.920000076293945},{"timestamp":1742380200000,"open":0.23019,"high":0.23019,"low":0.22995,"close":0.22995,"volume":11.930000305175781},{"timestamp":1742380260000,"open":0.22997,"high":0.23082,"low":0.22997,"close":0.23079,"volume":15.609999656677246},{"timestamp":1742380320000,"open":0.23067,"high":0.23067,"low":0.23048,"close":0.23049,"volume":13.15999984741211},{"timestamp":1742380380000,"open":0.2305,"high":0.23052,"low":0.23042,"close":0.23052,"volume":10.319999694824219},{"timestamp":1742380440000,"open":0.23052,"high":0.23052,"low":0.23039,"close":0.2304,"volume":5.940000057220459},{"timestamp":1742380500000,"open":0.23039,"high":0.2304,"low":0.23027,"close":0.23027,"volume":6.840000152587891},{"timestamp":1742380560000,"open":0.23027,"high":0.23027,"low":0.23007,"close":0.23009,"volume":8.449999809265137},{"timestamp":1742380620000,"open":0.23008,"high":0.23008,"low":0.22988,"close":0.22997,"volume":9.390000343322754},{"timestamp":1742380680000,"open":0.22996,"high":0.22998,"low":0.2299,"close":0.22991,"volume":5.630000114440918},{"timestamp":1742380740000,"open":0.2299,"high":0.2299,"low":0.22981,"close":0.22981,"volume":4.340000152587891},{"timestamp":1742380800000,"open":0.2298,"high":0.2298,"low":0.22942,"close":0.22942,"volume":9.119999885559082},{"timestamp":1742380860000,"open":0.22939,"high":0.22939,"low":0.22925,"close":0.22928,"volume":12.270000457763672},{"timestamp":1742380920000,"open":0.2293,"high":0.22938,"low":0.22925,"close":0.22938,"volume":12.859999656677246},{"timestamp":1742380980000,"open":0.22946,"high":0.22946,"low":0.22925,"close":0.22925,"volume":14.140000343322754},{"timestamp":1742381040000,"open":0.22927,"high":0.22933,"low":0.22925,"close":0.22926,"volume":9.720000267028809},{"timestamp":1742381100000,"open":0.22925,"high":0.22933,"low":0.22925,"close":0.2293,"volume":11.279999732971191},{"timestamp":1742381160000,"open":0.22931,"high":0.22944,"low":0.22931,"close":0.22944,"volume":8.779999732971191},{"timestamp":1742381220000,"open":0.22946,"high":0.22956,"low":0.22946,"close":0.22956,"volume":9.130000114440918},{"timestamp":1742381280000,"open":0.22956,"high":0.22956,"low":0.22951,"close":0.22954,"volume":10.649999618530273},{"timestamp":1742381340000,"open":0.22954,"high":0.22956,"low":0.22951,"close":0.22955,"volume":9.359999656677246},{"timestamp":1742381400000,"open":0.22954,"high":0.22965,"low":0.22954,"close":0.22954,"volume":8.720000267028809},{"timestamp":1742381460000,"open":0.22953,"high":0.22954,"low":0.22949,"close":0.22949,"volume":5.300000190734863},{"timestamp":1742381520000,"open":0.22951,"high":0.22951,"low":0.22951,"close":0.22951,"volume":0.3100000023841858},{"timestamp":1742381580000,"open":0.22932,"high":0.22932,"low":0.22932,"close":0.22932,"volume":0.8399999737739563},{"timestamp":1742381640000,"open":0.22933,"high":0.22953,"low":0.22933,"close":0.22951,"volume":2.609999895095825},{"timestamp":1742381760000,"open":0.22935,"high":0.22938,"low":0.22931,"close":0.22934,"volume":8.140000343322754},{"timestamp":1742381820000,"open":0.22933,"high":0.22936,"low":0.22933,"close":0.22934,"volume":1.2400000095367432},{"timestamp":1742381880000,"open":0.22934,"high":0.22936,"low":0.22929,"close":0.22936,"volume":5.929999828338623},{"timestamp":1742381940000,"open":0.22935,"high":0.22939,"low":0.22934,"close":0.22939,"volume":2.799999952316284},{"timestamp":1742382000000,"open":0.22944,"high":0.2295,"low":0.22928,"close":0.22933,"volume":12.579999923706055},{"timestamp":1742382060000,"open":0.22934,"high":0.22936,"low":0.22931,"close":0.22931,"volume":5.269999980926514},{"timestamp":1742382120000,"open":0.22933,"high":0.22941,"low":0.22931,"close":0.22941,"volume":3.4200000762939453},{"timestamp":1742382180000,"open":0.22941,"high":0.22947,"low":0.22934,"close":0.22934,"volume":4.079999923706055},{"timestamp":1742382240000,"open":0.22935,"high":0.22938,"low":0.22934,"close":0.22938,"volume":1.8700000047683716},{"timestamp":1742382300000,"open":0.22936,"high":0.22936,"low":0.22932,"close":0.22932,"volume":1.149999976158142},{"timestamp":1742382360000,"open":0.22929,"high":0.22934,"low":0.22929,"close":0.22931,"volume":3.2300000190734863},{"timestamp":1742382420000,"open":0.22934,"high":0.22949,"low":0.22934,"close":0.22947,"volume":5.650000095367432},{"timestamp":1742382480000,"open":0.22945,"high":0.22954,"low":0.22945,"close":0.22954,"volume":1.8600000143051147},{"timestamp":1742382540000,"open":0.22957,"high":0.22957,"low":0.22952,"close":0.22952,"volume":2.4800000190734863},{"timestamp":1742382600000,"open":0.22953,"high":0.22967,"low":0.22953,"close":0.22967,"volume":4.03000020980835},{"timestamp":1742382660000,"open":0.22966,"high":0.22967,"low":0.22958,"close":0.22958,"volume":2.4800000190734863},{"timestamp":1742382720000,"open":0.22957,"high":0.22957,"low":0.22954,"close":0.22956,"volume":1.2400000095367432},{"timestamp":1742382780000,"open":0.22953,"high":0.22953,"low":0.22946,"close":0.22948,"volume":6.559999942779541},{"timestamp":1742382840000,"open":0.22954,"high":0.22964,"low":0.22954,"close":0.22959,"volume":6.28000020980835},{"timestamp":1742382900000,"open":0.22959,"high":0.22959,"low":0.22948,"close":0.22948,"volume":7.53000020980835},{"timestamp":1742382960000,"open":0.22933,"high":0.22933,"low":0.22926,"close":0.22926,"volume":3.0999999046325684},{"timestamp":1742383020000,"open":0.2293,"high":0.22941,"low":0.2293,"close":0.2294,"volume":3.7200000286102295},{"timestamp":1742383080000,"open":0.22941,"high":0.22985,"low":0.2294,"close":0.22985,"volume":7.159999847412109},{"timestamp":1742383140000,"open":0.22989,"high":0.23031,"low":0.22989,"close":0.23031,"volume":9.390000343322754},{"timestamp":1742383200000,"open":0.2303,"high":0.23031,"low":0.23019,"close":0.23022,"volume":3.4100000858306885},{"timestamp":1742383260000,"open":0.23021,"high":0.23021,"low":0.22992,"close":0.22995,"volume":10.640000343322754},{"timestamp":1742383320000,"open":0.22994,"high":0.23007,"low":0.22992,"close":0.23007,"volume":4.349999904632568},{"timestamp":1742383380000,"open":0.23009,"high":0.23009,"low":0.23004,"close":0.23004,"volume":2.509999990463257},{"timestamp":1742383440000,"open":0.23,"high":0.23076,"low":0.22981,"close":0.23069,"volume":6.110000133514404},{"timestamp":1742383500000,"open":0.23068,"high":0.23068,"low":0.2306,"close":0.23068,"volume":6.53000020980835},{"timestamp":1742383560000,"open":0.23067,"high":0.23067,"low":0.23052,"close":0.23055,"volume":5.619999885559082},{"timestamp":1742383620000,"open":0.23054,"high":0.2306,"low":0.23047,"close":0.23048,"volume":5.909999847412109},{"timestamp":1742383680000,"open":0.23047,"high":0.23047,"low":0.23036,"close":0.23036,"volume":4.050000190734863},{"timestamp":1742383740000,"open":0.23035,"high":0.23036,"low":0.23028,"close":0.23032,"volume":4.039999961853027},{"timestamp":1742383800000,"open":0.23029,"high":0.23029,"low":0.23026,"close":0.23026,"volume":5.670000076293945},{"timestamp":1742383860000,"open":0.23026,"high":0.23026,"low":0.23015,"close":0.23022,"volume":9.4399995803833},{"timestamp":1742383920000,"open":0.23019,"high":0.2302,"low":0.23019,"close":0.2302,"volume":5.670000076293945},{"timestamp":1742383980000,"open":0.23019,"high":0.23038,"low":0.23018,"close":0.23018,"volume":8.739999771118164},{"timestamp":1742384040000,"open":0.23019,"high":0.23021,"low":0.23013,"close":0.23013,"volume":5.340000152587891},{"timestamp":1742384100000,"open":0.23013,"high":0.23013,"low":0.23011,"close":0.23012,"volume":2.5},{"timestamp":1742384160000,"open":0.23014,"high":0.23029,"low":0.23014,"close":0.23029,"volume":3.130000114440918},{"timestamp":1742384220000,"open":0.2303,"high":0.23042,"low":0.2303,"close":0.23037,"volume":9.729999542236328},{"timestamp":1742384280000,"open":0.23038,"high":0.23038,"low":0.23035,"close":0.23037,"volume":3.130000114440918},{"timestamp":1742384340000,"open":0.23034,"high":0.2304,"low":0.23034,"close":0.2304,"volume":2.1700000762939453},{"timestamp":1742384400000,"open":0.23042,"high":0.23047,"low":0.2304,"close":0.23046,"volume":7.199999809265137},{"timestamp":1742384460000,"open":0.23045,"high":0.2305,"low":0.23039,"close":0.23039,"volume":8.130000114440918},{"timestamp":1742384520000,"open":0.23038,"high":0.23038,"low":0.23036,"close":0.23036,"volume":2.509999990463257},{"timestamp":1742384580000,"open":0.23035,"high":0.23037,"low":0.23031,"close":0.23033,"volume":8.140000343322754},{"timestamp":1742384640000,"open":0.23032,"high":0.23038,"low":0.23032,"close":0.23038,"volume":2.1700000762939453},{"timestamp":1742384700000,"open":0.2304,"high":0.23045,"low":0.23039,"close":0.23039,"volume":7.539999961853027},{"timestamp":1742384760000,"open":0.23039,"high":0.23039,"low":0.23031,"close":0.23031,"volume":3.7300000190734863},{"timestamp":1742384820000,"open":0.23015,"high":0.23015,"low":0.23015,"close":0.23015,"volume":0.8399999737739563},{"timestamp":1742384880000,"open":0.23024,"high":0.23024,"low":0.23021,"close":0.23022,"volume":3.359999895095825},{"timestamp":1742384940000,"open":0.23025,"high":0.23025,"low":0.23023,"close":0.23024,"volume":2.5199999809265137},{"timestamp":1742385000000,"open":0.23028,"high":0.23028,"low":0.23024,"close":0.23025,"volume":2.4800000190734863},{"timestamp":1742385060000,"open":0.23024,"high":0.23037,"low":0.23024,"close":0.23035,"volume":6.260000228881836},{"timestamp":1742385120000,"open":0.23036,"high":0.23036,"low":0.23029,"close":0.23029,"volume":9.09000015258789},{"timestamp":1742385180000,"open":0.23024,"high":0.23025,"low":0.23022,"close":0.23024,"volume":3.4100000858306885},{"timestamp":1742385240000,"open":0.23026,"high":0.23029,"low":0.23025,"close":0.23029,"volume":3.759999990463257},{"timestamp":1742385300000,"open":0.23029,"high":0.23029,"low":0.23021,"close":0.23022,"volume":4.059999942779541},{"timestamp":1742385360000,"open":0.23021,"high":0.23023,"low":0.23009,"close":0.23009,"volume":6.159999847412109},{"timestamp":1742385420000,"open":0.23009,"high":0.23009,"low":0.22977,"close":0.2298,"volume":11.899999618530273},{"timestamp":1742385480000,"open":0.2298,"high":0.22991,"low":0.22979,"close":0.22991,"volume":5.300000190734863},{"timestamp":1742385540000,"open":0.22994,"high":0.22995,"low":0.22993,"close":0.22994,"volume":4.389999866485596},{"timestamp":1742385600000,"open":0.22994,"high":0.22994,"low":0.22983,"close":0.22985,"volume":9.039999961853027},{"timestamp":1742385660000,"open":0.22986,"high":0.22986,"low":0.2297,"close":0.2297,"volume":10.329999923706055},{"timestamp":1742385720000,"open":0.2297,"high":0.2297,"low":0.2297,"close":0.2297,"volume":5.039999961853027},{"timestamp":1742385780000,"open":0.2297,"high":0.2297,"low":0.2296,"close":0.22967,"volume":4.989999771118164},{"timestamp":1742385840000,"open":0.22965,"high":0.22965,"low":0.22964,"close":0.22965,"volume":10.680000305175781},{"timestamp":1742385900000,"open":0.2297,"high":0.22973,"low":0.2297,"close":0.22971,"volume":3.1500000953674316},{"timestamp":1742385960000,"open":0.22971,"high":0.22971,"low":0.22971,"close":0.22971,"volume":8.1899995803833},{"timestamp":1742386020000,"open":0.22971,"high":0.2299,"low":0.22971,"close":0.22986,"volume":4.050000190734863},{"timestamp":1742386080000,"open":0.22985,"high":0.22986,"low":0.22981,"close":0.22986,"volume":2.809999942779541},{"timestamp":1742386140000,"open":0.22991,"high":0.22993,"low":0.2299,"close":0.22993,"volume":1.5700000524520874},{"timestamp":1742386200000,"open":0.22993,"high":0.22994,"low":0.22984,"close":0.22984,"volume":8.489999771118164},{"timestamp":1742386260000,"open":0.22984,"high":0.23003,"low":0.22983,"close":0.23003,"volume":10.619999885559082},{"timestamp":1742386320000,"open":0.23003,"high":0.23033,"low":0.23002,"close":0.23033,"volume":5.909999847412109},{"timestamp":1742386380000,"open":0.23034,"high":0.23035,"low":0.2303,"close":0.23035,"volume":3.740000009536743},{"timestamp":1742386440000,"open":0.2304,"high":0.23045,"low":0.2304,"close":0.23042,"volume":5.039999961853027},{"timestamp":1742386500000,"open":0.23033,"high":0.23036,"low":0.23025,"close":0.2303,"volume":6.210000038146973},{"timestamp":1742386560000,"open":0.23032,"high":0.23037,"low":0.23032,"close":0.23035,"volume":1.5499999523162842},{"timestamp":1742386620000,"open":0.23029,"high":0.23029,"low":0.23021,"close":0.23025,"volume":2.809999942779541},{"timestamp":1742386680000,"open":0.23021,"high":0.23021,"low":0.23019,"close":0.23019,"volume":0.9300000071525574},{"timestamp":1742386740000,"open":0.23016,"high":0.23021,"low":0.23011,"close":0.2302,"volume":4.340000152587891},{"timestamp":1742386800000,"open":0.23018,"high":0.23018,"low":0.22994,"close":0.22995,"volume":9.069999694824219},{"timestamp":1742386860000,"open":0.22996,"high":0.22997,"low":0.22992,"close":0.22992,"volume":7.480000019073486},{"timestamp":1742386920000,"open":0.22992,"high":0.23003,"low":0.22992,"close":0.23003,"volume":3.4200000762939453},{"timestamp":1742386980000,"open":0.23007,"high":0.23007,"low":0.23001,"close":0.23002,"volume":2.1700000762939453},{"timestamp":1742387040000,"open":0.23003,"high":0.23011,"low":0.23003,"close":0.23011,"volume":2.5},{"timestamp":1742387100000,"open":0.23008,"high":0.23017,"low":0.23008,"close":0.23013,"volume":4.659999847412109},{"timestamp":1742387160000,"open":0.23012,"high":0.23015,"low":0.23012,"close":0.23015,"volume":2.7899999618530273},{"timestamp":1742387220000,"open":0.23012,"high":0.23012,"low":0.23,"close":0.23006,"volume":6.25},{"timestamp":1742387280000,"open":0.23005,"high":0.23005,"low":0.23,"close":0.23,"volume":1.149999976158142},{"timestamp":1742387340000,"open":0.23001,"high":0.2301,"low":0.22994,"close":0.2301,"volume":4.050000190734863},{"timestamp":1742387400000,"open":0.23012,"high":0.23014,"low":0.23012,"close":0.23014,"volume":2.5199999809265137},{"timestamp":1742387460000,"open":0.23014,"high":0.23014,"low":0.23009,"close":0.23009,"volume":4.400000095367432},{"timestamp":1742387520000,"open":0.23009,"high":0.23009,"low":0.22966,"close":0.22966,"volume":13.430000305175781},{"timestamp":1742387580000,"open":0.22965,"high":0.22993,"low":0.22964,"close":0.22991,"volume":8.449999809265137},{"timestamp":1742387640000,"open":0.22997,"high":0.22997,"low":0.22985,"close":0.22985,"volume":7.849999904632568},{"timestamp":1742387700000,"open":0.22985,"high":0.22985,"low":0.22963,"close":0.22972,"volume":5.920000076293945},{"timestamp":1742387760000,"open":0.22972,"high":0.22973,"low":0.22951,"close":0.22951,"volume":9.680000305175781},{"timestamp":1742387820000,"open":0.22953,"high":0.22954,"low":0.22951,"close":0.22954,"volume":3.740000009536743},{"timestamp":1742387880000,"open":0.22953,"high":0.2296,"low":0.22951,"close":0.2296,"volume":3.0999999046325684},{"timestamp":1742387940000,"open":0.22965,"high":0.22965,"low":0.22953,"close":0.2296,"volume":7.190000057220459},{"timestamp":1742388000000,"open":0.22961,"high":0.22963,"low":0.2296,"close":0.22963,"volume":3.0999999046325684},{"timestamp":1742388060000,"open":0.22959,"high":0.22959,"low":0.22943,"close":0.22944,"volume":4.989999771118164},{"timestamp":1742388120000,"open":0.22943,"high":0.22943,"low":0.22938,"close":0.22938,"volume":5.579999923706055},{"timestamp":1742388180000,"open":0.22935,"high":0.22936,"low":0.22934,"close":0.22935,"volume":6.590000152587891},{"timestamp":1742388240000,"open":0.22935,"high":0.22935,"low":0.22934,"close":0.22935,"volume":6.300000190734863},{"timestamp":1742388300000,"open":0.22935,"high":0.22935,"low":0.22934,"close":0.22934,"volume":2.5199999809265137},{"timestamp":1742388360000,"open":0.22934,"high":0.22934,"low":0.22934,"close":0.22934,"volume":3.1500000953674316},{"timestamp":1742388420000,"open":0.22934,"high":0.22934,"low":0.22934,"close":0.22934,"volume":1.8899999856948853},{"timestamp":1742388480000,"open":0.22934,"high":0.22934,"low":0.22928,"close":0.22929,"volume":6.929999828338623},{"timestamp":1742388540000,"open":0.22931,"high":0.22931,"low":0.22928,"close":0.2293,"volume":8.1899995803833},{"timestamp":1742388600000,"open":0.2293,"high":0.22938,"low":0.22919,"close":0.22938,"volume":5.599999904632568},{"timestamp":1742388660000,"open":0.22941,"high":0.22947,"low":0.22936,"close":0.22937,"volume":9.079999923706055},{"timestamp":1742388720000,"open":0.22938,"high":0.22939,"low":0.22938,"close":0.22939,"volume":2.190000057220459},{"timestamp":1742388780000,"open":0.22938,"high":0.22939,"low":0.22937,"close":0.22937,"volume":2.5},{"timestamp":1742388840000,"open":0.22938,"high":0.22952,"low":0.22927,"close":0.22928,"volume":7.510000228881836},{"timestamp":1742388900000,"open":0.22927,"high":0.22929,"low":0.2292,"close":0.22922,"volume":11.869999885559082},{"timestamp":1742388960000,"open":0.2292,"high":0.22931,"low":0.22919,"close":0.22931,"volume":6.559999942779541},{"timestamp":1742389020000,"open":0.22929,"high":0.2294,"low":0.22928,"close":0.2294,"volume":6.239999771118164},{"timestamp":1742389080000,"open":0.22942,"high":0.22944,"low":0.22939,"close":0.22944,"volume":4.380000114440918},{"timestamp":1742389140000,"open":0.22948,"high":0.22948,"low":0.22945,"close":0.22947,"volume":3.1500000953674316},{"timestamp":1742389200000,"open":0.22941,"high":0.22941,"low":0.22927,"close":0.22927,"volume":6.25},{"timestamp":1742389260000,"open":0.22931,"high":0.22942,"low":0.22924,"close":0.22941,"volume":3.5399999618530273},{"timestamp":1742389320000,"open":0.22943,"high":0.22955,"low":0.22936,"close":0.22937,"volume":10.319999694824219},{"timestamp":1742389380000,"open":0.22936,"high":0.22952,"low":0.22936,"close":0.22952,"volume":2.7899999618530273},{"timestamp":1742389440000,"open":0.22951,"high":0.22952,"low":0.22948,"close":0.22952,"volume":3.109999895095825},{"timestamp":1742389500000,"open":0.22953,"high":0.23016,"low":0.2295,"close":0.23016,"volume":15.520000457763672},{"timestamp":1742389560000,"open":0.23005,"high":0.2301,"low":0.22996,"close":0.2301,"volume":7.130000114440918},{"timestamp":1742389620000,"open":0.23008,"high":0.23031,"low":0.23008,"close":0.23019,"volume":22.520000457763672},{"timestamp":1742389680000,"open":0.23019,"high":0.23026,"low":0.23011,"close":0.23014,"volume":15.579999923706055},{"timestamp":1742389740000,"open":0.23011,"high":0.23014,"low":0.23003,"close":0.23012,"volume":9.020000457763672},{"timestamp":1742389800000,"open":0.23013,"high":0.23031,"low":0.23013,"close":0.23027,"volume":8.079999923706055},{"timestamp":1742389860000,"open":0.23028,"high":0.23028,"low":0.23019,"close":0.23019,"volume":8.369999885559082},{"timestamp":1742389920000,"open":0.23017,"high":0.23029,"low":0.23013,"close":0.23024,"volume":7.139999866485596},{"timestamp":1742389980000,"open":0.23025,"high":0.23043,"low":0.23021,"close":0.23041,"volume":9.609999656677246},{"timestamp":1742390040000,"open":0.23039,"high":0.2304,"low":0.23028,"close":0.23031,"volume":7.440000057220459},{"timestamp":1742390100000,"open":0.2303,"high":0.2303,"low":0.23028,"close":0.23029,"volume":4.960000038146973},{"timestamp":1742390160000,"open":0.2303,"high":0.23061,"low":0.23027,"close":0.23061,"volume":9.010000228881836},{"timestamp":1742390220000,"open":0.23056,"high":0.23073,"low":0.23056,"close":0.23072,"volume":9.989999771118164},{"timestamp":1742390280000,"open":0.23071,"high":0.23073,"low":0.2306,"close":0.23062,"volume":10.930000305175781},{"timestamp":1742390340000,"open":0.23063,"high":0.23106,"low":0.23063,"close":0.23106,"volume":11.800000190734863},{"timestamp":1742390400000,"open":0.23108,"high":0.23139,"low":0.23108,"close":0.23137,"volume":16.010000228881836},{"timestamp":1742390460000,"open":0.23137,"high":0.23137,"low":0.23088,"close":0.23088,"volume":9.3100004196167},{"timestamp":1742390520000,"open":0.23087,"high":0.23087,"low":0.23023,"close":0.23025,"volume":15.369999885559082},{"timestamp":1742390580000,"open":0.23026,"high":0.2305,"low":0.23026,"close":0.23048,"volume":7.789999961853027},{"timestamp":1742390640000,"open":0.23049,"high":0.23049,"low":0.23029,"close":0.23036,"volume":6.510000228881836},{"timestamp":1742390700000,"open":0.23035,"high":0.23037,"low":0.23019,"close":0.23021,"volume":10.609999656677246},{"timestamp":1742390760000,"open":0.2302,"high":0.23039,"low":0.23015,"close":0.23039,"volume":8.09000015258789},{"timestamp":1742390820000,"open":0.2304,"high":0.23051,"low":0.23035,"close":0.23051,"volume":9.949999809265137},{"timestamp":1742390880000,"open":0.2305,"high":0.23051,"low":0.23043,"close":0.23049,"volume":5.900000095367432},{"timestamp":1742390940000,"open":0.23057,"high":0.23106,"low":0.23057,"close":0.23103,"volume":14.649999618530273},{"timestamp":1742391000000,"open":0.23102,"high":0.23102,"low":0.23073,"close":0.23076,"volume":6.510000228881836},{"timestamp":1742391060000,"open":0.23081,"high":0.23098,"low":0.2308,"close":0.23091,"volume":11.510000228881836},{"timestamp":1742391120000,"open":0.23093,"high":0.23148,"low":0.23093,"close":0.23146,"volume":12.399999618530273},{"timestamp":1742391180000,"open":0.23147,"high":0.23185,"low":0.23147,"close":0.23177,"volume":14.640000343322754},{"timestamp":1742391240000,"open":0.23176,"high":0.23188,"low":0.23149,"close":0.23184,"volume":15.239999771118164},{"timestamp":1742391300000,"open":0.23184,"high":0.23186,"low":0.23163,"close":0.23182,"volume":8.09000015258789},{"timestamp":1742391360000,"open":0.23183,"high":0.23185,"low":0.23175,"close":0.23176,"volume":14.65999984741211},{"timestamp":1742391420000,"open":0.23175,"high":0.23175,"low":0.23172,"close":0.23175,"volume":3.0999999046325684},{"timestamp":1742391480000,"open":0.23182,"high":0.23187,"low":0.23182,"close":0.23187,"volume":6.199999809265137},{"timestamp":1742391540000,"open":0.23188,"high":0.23203,"low":0.23188,"close":0.232,"volume":9},{"timestamp":1742391600000,"open":0.23202,"high":0.23219,"low":0.23198,"close":0.23219,"volume":4.650000095367432},{"timestamp":1742391660000,"open":0.2322,"high":0.23239,"low":0.2322,"close":0.23229,"volume":11.859999656677246},{"timestamp":1742391720000,"open":0.23229,"high":0.23229,"low":0.23202,"close":0.23207,"volume":12.789999961853027},{"timestamp":1742391780000,"open":0.23208,"high":0.23209,"low":0.23202,"close":0.23203,"volume":6.519999980926514},{"timestamp":1742391840000,"open":0.23204,"high":0.23207,"low":0.23203,"close":0.23205,"volume":7.489999771118164},{"timestamp":1742391900000,"open":0.23205,"high":0.23241,"low":0.23204,"close":0.23241,"volume":9.949999809265137},{"timestamp":1742391960000,"open":0.23238,"high":0.23242,"low":0.23224,"close":0.23229,"volume":16.809999465942383},{"timestamp":1742392020000,"open":0.23233,"high":0.23234,"low":0.23223,"close":0.23224,"volume":10.010000228881836},{"timestamp":1742392080000,"open":0.23226,"high":0.2323,"low":0.23224,"close":0.23224,"volume":6.199999809265137},{"timestamp":1742392140000,"open":0.23225,"high":0.23227,"low":0.23223,"close":0.23225,"volume":4.670000076293945},{"timestamp":1742392200000,"open":0.23224,"high":0.23224,"low":0.23195,"close":0.23195,"volume":9.350000381469727},{"timestamp":1742392260000,"open":0.23194,"high":0.23197,"low":0.23181,"close":0.23181,"volume":6.210000038146973},{"timestamp":1742392320000,"open":0.23181,"high":0.23211,"low":0.23164,"close":0.23211,"volume":11.510000228881836},{"timestamp":1742392380000,"open":0.2321,"high":0.23219,"low":0.2321,"close":0.23213,"volume":1.8600000143051147},{"timestamp":1742392440000,"open":0.23214,"high":0.23214,"low":0.23204,"close":0.23204,"volume":10.289999961853027},{"timestamp":1742392500000,"open":0.23201,"high":0.23201,"low":0.23146,"close":0.23146,"volume":11.180000305175781},{"timestamp":1742392560000,"open":0.23145,"high":0.23148,"low":0.23142,"close":0.23144,"volume":5.579999923706055},{"timestamp":1742392620000,"open":0.23145,"high":0.23145,"low":0.23121,"close":0.23121,"volume":9.9399995803833},{"timestamp":1742392680000,"open":0.2312,"high":0.2312,"low":0.23115,"close":0.23115,"volume":4.960000038146973},{"timestamp":1742392740000,"open":0.23114,"high":0.23114,"low":0.23079,"close":0.23084,"volume":12.770000457763672},{"timestamp":1742392800000,"open":0.23083,"high":0.23086,"low":0.23048,"close":0.23048,"volume":9.960000038146973},{"timestamp":1742392860000,"open":0.23047,"high":0.23082,"low":0.23047,"close":0.23081,"volume":9.65999984741211},{"timestamp":1742392920000,"open":0.2308,"high":0.23084,"low":0.23075,"close":0.23083,"volume":8.989999771118164},{"timestamp":1742392980000,"open":0.23082,"high":0.23099,"low":0.23082,"close":0.23096,"volume":5.269999980926514},{"timestamp":1742393040000,"open":0.23094,"high":0.23098,"low":0.23089,"close":0.23089,"volume":8.40999984741211},{"timestamp":1742393100000,"open":0.23089,"high":0.23089,"low":0.23047,"close":0.23047,"volume":6.210000038146973},{"timestamp":1742393160000,"open":0.2305,"high":0.23054,"low":0.22991,"close":0.22991,"volume":16.56999969482422},{"timestamp":1742393220000,"open":0.22992,"high":0.23007,"low":0.22992,"close":0.23004,"volume":6.820000171661377},{"timestamp":1742393280000,"open":0.23001,"high":0.23004,"low":0.22994,"close":0.22999,"volume":6.510000228881836},{"timestamp":1742393340000,"open":0.22998,"high":0.23005,"low":0.22989,"close":0.22992,"volume":8.09000015258789},{"timestamp":1742393400000,"open":0.22991,"high":0.22996,"low":0.22983,"close":0.22983,"volume":6.510000228881836},{"timestamp":1742393460000,"open":0.22981,"high":0.22981,"low":0.22946,"close":0.22958,"volume":11.539999961853027},{"timestamp":1742393520000,"open":0.22959,"high":0.2296,"low":0.22956,"close":0.22959,"volume":5.269999980926514},{"timestamp":1742393580000,"open":0.2296,"high":0.22965,"low":0.22953,"close":0.22953,"volume":4.650000095367432},{"timestamp":1742393640000,"open":0.2295,"high":0.22952,"low":0.22947,"close":0.22949,"volume":5.579999923706055},{"timestamp":1742393700000,"open":0.2295,"high":0.22967,"low":0.22949,"close":0.22961,"volume":4.650000095367432},{"timestamp":1742393760000,"open":0.22962,"high":0.22995,"low":0.22962,"close":0.22995,"volume":5.579999923706055},{"timestamp":1742393820000,"open":0.22996,"high":0.2304,"low":0.22996,"close":0.2304,"volume":8.369999885559082},{"timestamp":1742393880000,"open":0.23042,"high":0.2308,"low":0.23042,"close":0.2308,"volume":17.510000228881836},{"timestamp":1742393940000,"open":0.23085,"high":0.23088,"low":0.23073,"close":0.23073,"volume":14.010000228881836},{"timestamp":1742394000000,"open":0.23073,"high":0.23073,"low":0.23024,"close":0.23041,"volume":10.569999694824219},{"timestamp":1742394060000,"open":0.23042,"high":0.23042,"low":0.23023,"close":0.23024,"volume":13.109999656677246},{"timestamp":1742394120000,"open":0.23023,"high":0.23023,"low":0.22999,"close":0.23004,"volume":8.699999809265137},{"timestamp":1742394180000,"open":0.23008,"high":0.23023,"low":0.23008,"close":0.23012,"volume":6.510000228881836},{"timestamp":1742394240000,"open":0.23007,"high":0.23012,"low":0.23003,"close":0.23009,"volume":8.40999984741211},{"timestamp":1742394300000,"open":0.2301,"high":0.23037,"low":0.23008,"close":0.23037,"volume":9.3100004196167},{"timestamp":1742394360000,"open":0.23038,"high":0.23042,"low":0.23036,"close":0.23037,"volume":3.4100000858306885},{"timestamp":1742394420000,"open":0.23034,"high":0.23034,"low":0.23021,"close":0.23022,"volume":7.480000019073486},{"timestamp":1742394480000,"open":0.23021,"high":0.23022,"low":0.23017,"close":0.23019,"volume":4.03000020980835},{"timestamp":1742394540000,"open":0.2302,"high":0.23021,"low":0.23011,"close":0.23011,"volume":4.960000038146973},{"timestamp":1742394600000,"open":0.2301,"high":0.23012,"low":0.23007,"close":0.2301,"volume":3.0999999046325684},{"timestamp":1742394660000,"open":0.23012,"high":0.23012,"low":0.22995,"close":0.22995,"volume":7.260000228881836},{"timestamp":1742394720000,"open":0.22996,"high":0.23032,"low":0.22996,"close":0.23032,"volume":8.989999771118164},{"timestamp":1742394780000,"open":0.23033,"high":0.23055,"low":0.23028,"close":0.23055,"volume":10.880000114440918},{"timestamp":1742394840000,"open":0.23053,"high":0.23057,"low":0.23046,"close":0.23056,"volume":8.420000076293945},{"timestamp":1742394900000,"open":0.23054,"high":0.23055,"low":0.23047,"close":0.2305,"volume":6.829999923706055},{"timestamp":1742394960000,"open":0.23049,"high":0.23049,"low":0.23038,"close":0.23043,"volume":8.399999618530273},{"timestamp":1742395020000,"open":0.23042,"high":0.23058,"low":0.23042,"close":0.23058,"volume":7.170000076293945},{"timestamp":1742395080000,"open":0.23057,"high":0.23058,"low":0.23052,"close":0.23055,"volume":4.340000152587891},{"timestamp":1742395140000,"open":0.23054,"high":0.23056,"low":0.23046,"close":0.23046,"volume":8.75},{"timestamp":1742395200000,"open":0.23045,"high":0.23045,"low":0.2303,"close":0.23039,"volume":6.510000228881836},{"timestamp":1742395260000,"open":0.23038,"high":0.23044,"low":0.23031,"close":0.23044,"volume":7.769999980926514},{"timestamp":1742395320000,"open":0.23046,"high":0.23067,"low":0.23045,"close":0.23067,"volume":7.789999961853027},{"timestamp":1742395380000,"open":0.23064,"high":0.23069,"low":0.23064,"close":0.23068,"volume":4.960000038146973},{"timestamp":1742395440000,"open":0.2307,"high":0.2307,"low":0.23051,"close":0.23052,"volume":5.630000114440918},{"timestamp":1742395500000,"open":0.23055,"high":0.23055,"low":0.23047,"close":0.23047,"volume":11.600000381469727},{"timestamp":1742395560000,"open":0.23041,"high":0.23044,"low":0.23032,"close":0.23044,"volume":4.03000020980835},{"timestamp":1742395620000,"open":0.23045,"high":0.23053,"low":0.23044,"close":0.23053,"volume":2.4800000190734863},{"timestamp":1742395680000,"open":0.2305,"high":0.23053,"low":0.23048,"close":0.23053,"volume":2.1700000762939453},{"timestamp":1742395740000,"open":0.23052,"high":0.23054,"low":0.23047,"close":0.23053,"volume":4.340000152587891},{"timestamp":1742395800000,"open":0.23049,"high":0.23054,"low":0.2304,"close":0.23054,"volume":8.399999618530273},{"timestamp":1742395860000,"open":0.23055,"high":0.2306,"low":0.23047,"close":0.23047,"volume":6.510000228881836},{"timestamp":1742395920000,"open":0.23042,"high":0.23042,"low":0.23034,"close":0.23035,"volume":5.619999885559082},{"timestamp":1742395980000,"open":0.23038,"high":0.23066,"low":0.23037,"close":0.23066,"volume":4.960000038146973},{"timestamp":1742396040000,"open":0.23067,"high":0.23067,"low":0.23059,"close":0.23059,"volume":3.4100000858306885},{"timestamp":1742396100000,"open":0.23057,"high":0.23067,"low":0.23057,"close":0.23067,"volume":4.340000152587891},{"timestamp":1742396160000,"open":0.23068,"high":0.23087,"low":0.23068,"close":0.23086,"volume":3.4100000858306885},{"timestamp":1742396220000,"open":0.23085,"high":0.23098,"low":0.23085,"close":0.23098,"volume":3.7200000286102295},{"timestamp":1742396280000,"open":0.23099,"high":0.23127,"low":0.23099,"close":0.23127,"volume":4.650000095367432},{"timestamp":1742396340000,"open":0.23128,"high":0.2316,"low":0.23128,"close":0.23157,"volume":6.510000228881836},{"timestamp":1742396400000,"open":0.23156,"high":0.23157,"low":0.23108,"close":0.23108,"volume":10.859999656677246},{"timestamp":1742396460000,"open":0.23106,"high":0.23108,"low":0.231,"close":0.23105,"volume":6.510000228881836},{"timestamp":1742396520000,"open":0.23104,"high":0.23106,"low":0.2309,"close":0.2309,"volume":7.440000057220459},{"timestamp":1742396580000,"open":0.23091,"high":0.23094,"low":0.23087,"close":0.23088,"volume":7.75},{"timestamp":1742396640000,"open":0.23087,"high":0.23089,"low":0.23082,"close":0.23084,"volume":4.340000152587891},{"timestamp":1742396700000,"open":0.23083,"high":0.23091,"low":0.23082,"close":0.23082,"volume":4.03000020980835},{"timestamp":1742396760000,"open":0.23081,"high":0.23081,"low":0.23076,"close":0.23077,"volume":2.1700000762939453},{"timestamp":1742396820000,"open":0.23076,"high":0.23076,"low":0.23062,"close":0.23062,"volume":5.929999828338623},{"timestamp":1742396880000,"open":0.23062,"high":0.23062,"low":0.23041,"close":0.23041,"volume":5.909999847412109},{"timestamp":1742396940000,"open":0.2304,"high":0.23041,"low":0.23014,"close":0.23014,"volume":9.069999694824219},{"timestamp":1742397000000,"open":0.23013,"high":0.23016,"low":0.23005,"close":0.23006,"volume":5.269999980926514},{"timestamp":1742397060000,"open":0.23008,"high":0.23013,"low":0.23004,"close":0.23004,"volume":4.03000020980835},{"timestamp":1742397120000,"open":0.23003,"high":0.23011,"low":0.22994,"close":0.23011,"volume":4.960000038146973},{"timestamp":1742397180000,"open":0.2301,"high":0.2301,"low":0.22996,"close":0.23,"volume":5.269999980926514},{"timestamp":1742397240000,"open":0.23001,"high":0.23001,"low":0.22985,"close":0.22985,"volume":8.430000305175781},{"timestamp":1742397300000,"open":0.22976,"high":0.22991,"low":0.22967,"close":0.22991,"volume":5.889999866485596},{"timestamp":1742397360000,"open":0.22989,"high":0.23002,"low":0.22983,"close":0.22997,"volume":6.820000171661377},{"timestamp":1742397420000,"open":0.22996,"high":0.22996,"low":0.22971,"close":0.22971,"volume":8.0600004196167},{"timestamp":1742397480000,"open":0.22969,"high":0.22969,"low":0.22951,"close":0.22963,"volume":6.210000038146973},{"timestamp":1742397540000,"open":0.22962,"high":0.22962,"low":0.22948,"close":0.22949,"volume":5.269999980926514},{"timestamp":1742397600000,"open":0.22948,"high":0.22964,"low":0.22948,"close":0.22958,"volume":2.7899999618530273},{"timestamp":1742397660000,"open":0.22963,"high":0.22964,"low":0.22961,"close":0.22963,"volume":2.7899999618530273},{"timestamp":1742397720000,"open":0.22964,"high":0.22972,"low":0.22959,"close":0.22959,"volume":3.4100000858306885},{"timestamp":1742397780000,"open":0.2296,"high":0.22961,"low":0.22956,"close":0.2296,"volume":3.4100000858306885},{"timestamp":1742397840000,"open":0.22961,"high":0.22961,"low":0.22961,"close":0.22961,"volume":0.3100000023841858},{"timestamp":1742397900000,"open":0.22959,"high":0.22961,"low":0.22956,"close":0.22961,"volume":3.4100000858306885},{"timestamp":1742397960000,"open":0.22957,"high":0.22961,"low":0.22956,"close":0.22961,"volume":1.5499999523162842},{"timestamp":1742398020000,"open":0.22964,"high":0.2299,"low":0.22964,"close":0.2299,"volume":4.340000152587891},{"timestamp":1742398080000,"open":0.22989,"high":0.22989,"low":0.22979,"close":0.22988,"volume":4.340000152587891},{"timestamp":1742398140000,"open":0.22989,"high":0.22994,"low":0.22985,"close":0.22985,"volume":3.109999895095825},{"timestamp":1742398200000,"open":0.22985,"high":0.22985,"low":0.22975,"close":0.22982,"volume":7.760000228881836},{"timestamp":1742398260000,"open":0.22981,"high":0.22984,"low":0.22974,"close":0.22984,"volume":4.960000038146973},{"timestamp":1742398320000,"open":0.22983,"high":0.22985,"low":0.22979,"close":0.22985,"volume":3.7200000286102295},{"timestamp":1742398380000,"open":0.22986,"high":0.22986,"low":0.22982,"close":0.22982,"volume":3.4100000858306885},{"timestamp":1742398440000,"open":0.2298,"high":0.22985,"low":0.22975,"close":0.22984,"volume":5.579999923706055},{"timestamp":1742398500000,"open":0.22983,"high":0.2299,"low":0.22979,"close":0.22988,"volume":10.90999984741211},{"timestamp":1742398560000,"open":0.22989,"high":0.23002,"low":0.22986,"close":0.23002,"volume":7.139999866485596},{"timestamp":1742398620000,"open":0.23003,"high":0.23007,"low":0.23002,"close":0.23002,"volume":3.7200000286102295},{"timestamp":1742398680000,"open":0.23003,"high":0.23004,"low":0.22995,"close":0.23004,"volume":5.889999866485596},{"timestamp":1742398740000,"open":0.23002,"high":0.23002,"low":0.22995,"close":0.22996,"volume":4.650000095367432},{"timestamp":1742398800000,"open":0.22995,"high":0.22998,"low":0.22994,"close":0.22995,"volume":3.7200000286102295},{"timestamp":1742398860000,"open":0.22994,"high":0.23004,"low":0.22994,"close":0.23004,"volume":3.4100000858306885},{"timestamp":1742398920000,"open":0.23005,"high":0.23015,"low":0.23005,"close":0.23013,"volume":4.059999942779541},{"timestamp":1742398980000,"open":0.23014,"high":0.23022,"low":0.23014,"close":0.23021,"volume":2.7899999618530273},{"timestamp":1742399040000,"open":0.23022,"high":0.23022,"low":0.23012,"close":0.23016,"volume":7.449999809265137},{"timestamp":1742399100000,"open":0.23022,"high":0.23032,"low":0.23022,"close":0.23029,"volume":3.4100000858306885},{"timestamp":1742399160000,"open":0.23027,"high":0.23028,"low":0.23016,"close":0.23016,"volume":3.4100000858306885},{"timestamp":1742399220000,"open":0.23015,"high":0.23016,"low":0.23015,"close":0.23016,"volume":0.6200000047683716},{"timestamp":1742399280000,"open":0.23017,"high":0.23019,"low":0.23017,"close":0.23019,"volume":0.9300000071525574},{"timestamp":1742399340000,"open":0.23016,"high":0.23036,"low":0.23016,"close":0.23036,"volume":4.03000020980835},{"timestamp":1742399400000,"open":0.23032,"high":0.23034,"low":0.23023,"close":0.23023,"volume":5.269999980926514},{"timestamp":1742399460000,"open":0.23021,"high":0.23024,"low":0.23016,"close":0.23016,"volume":3.4100000858306885},{"timestamp":1742399520000,"open":0.23017,"high":0.23017,"low":0.23012,"close":0.23013,"volume":1.8600000143051147},{"timestamp":1742399580000,"open":0.23016,"high":0.23029,"low":0.23015,"close":0.23029,"volume":2.7899999618530273},{"timestamp":1742399640000,"open":0.23027,"high":0.23034,"low":0.23027,"close":0.23033,"volume":2.4800000190734863},{"timestamp":1742399700000,"open":0.23032,"high":0.23032,"low":0.23022,"close":0.23022,"volume":6.840000152587891},{"timestamp":1742399760000,"open":0.23021,"high":0.23023,"low":0.2302,"close":0.23023,"volume":2.1700000762939453},{"timestamp":1742399820000,"open":0.23024,"high":0.23024,"low":0.2302,"close":0.23021,"volume":1.5499999523162842},{"timestamp":1742399880000,"open":0.2302,"high":0.2302,"low":0.23009,"close":0.23011,"volume":3.0999999046325684},{"timestamp":1742399940000,"open":0.23016,"high":0.23019,"low":0.23016,"close":0.23017,"volume":1.8600000143051147},{"timestamp":1742400000000,"open":0.23015,"high":0.23015,"low":0.23009,"close":0.23009,"volume":2.7899999618530273},{"timestamp":1742400060000,"open":0.23002,"high":0.23006,"low":0.22997,"close":0.23005,"volume":3.0999999046325684},{"timestamp":1742400120000,"open":0.23004,"high":0.23005,"low":0.22995,"close":0.22995,"volume":3.0999999046325684},{"timestamp":1742400180000,"open":0.22996,"high":0.22996,"low":0.22993,"close":0.22994,"volume":2.1700000762939453},{"timestamp":1742400240000,"open":0.22993,"high":0.23008,"low":0.22992,"close":0.23007,"volume":2.7899999618530273},{"timestamp":1742400300000,"open":0.23005,"high":0.23007,"low":0.23004,"close":0.23007,"volume":2.4800000190734863},{"timestamp":1742400360000,"open":0.23006,"high":0.23006,"low":0.22987,"close":0.22988,"volume":6.849999904632568},{"timestamp":1742400420000,"open":0.22987,"high":0.22987,"low":0.22983,"close":0.22984,"volume":2.4800000190734863},{"timestamp":1742400480000,"open":0.22997,"high":0.23023,"low":0.22997,"close":0.23023,"volume":4.960000038146973},{"timestamp":1742400540000,"open":0.23024,"high":0.23025,"low":0.23004,"close":0.23004,"volume":3.2300000190734863},{"timestamp":1742400600000,"open":0.23018,"high":0.23021,"low":0.23015,"close":0.23018,"volume":4.340000152587891},{"timestamp":1742400660000,"open":0.23016,"high":0.23017,"low":0.23015,"close":0.23016,"volume":2.1700000762939453},{"timestamp":1742400720000,"open":0.23014,"high":0.23015,"low":0.23005,"close":0.23009,"volume":5.579999923706055},{"timestamp":1742400780000,"open":0.2301,"high":0.23012,"low":0.22992,"close":0.23012,"volume":10.869999885559082},{"timestamp":1742400840000,"open":0.23009,"high":0.23018,"low":0.23006,"close":0.23006,"volume":4.960000038146973},{"timestamp":1742400900000,"open":0.23005,"high":0.23005,"low":0.22986,"close":0.22992,"volume":6.840000152587891},{"timestamp":1742400960000,"open":0.22991,"high":0.22992,"low":0.22986,"close":0.22988,"volume":4.650000095367432},{"timestamp":1742401020000,"open":0.22987,"high":0.22988,"low":0.22983,"close":0.22986,"volume":5.579999923706055},{"timestamp":1742401080000,"open":0.22987,"high":0.22987,"low":0.22958,"close":0.22958,"volume":7.75},{"timestamp":1742401140000,"open":0.22956,"high":0.22958,"low":0.22951,"close":0.22953,"volume":4.03000020980835},{"timestamp":1742401200000,"open":0.22951,"high":0.22954,"low":0.22951,"close":0.22953,"volume":1.5499999523162842},{"timestamp":1742401260000,"open":0.22952,"high":0.22953,"low":0.22949,"close":0.22949,"volume":4.03000020980835},{"timestamp":1742401320000,"open":0.22951,"high":0.22951,"low":0.22947,"close":0.22949,"volume":2.7899999618530273},{"timestamp":1742401380000,"open":0.22938,"high":0.22957,"low":0.22938,"close":0.22957,"volume":1.149999976158142},{"timestamp":1742401440000,"open":0.22955,"high":0.22955,"low":0.22933,"close":0.22936,"volume":9.319999694824219},{"timestamp":1742401500000,"open":0.22935,"high":0.22935,"low":0.22916,"close":0.22929,"volume":9.09000015258789},{"timestamp":1742401560000,"open":0.2293,"high":0.22932,"low":0.22926,"close":0.22926,"volume":3.7200000286102295},{"timestamp":1742401620000,"open":0.22924,"high":0.22943,"low":0.22924,"close":0.22942,"volume":4.340000152587891},{"timestamp":1742401680000,"open":0.22941,"high":0.22944,"low":0.22941,"close":0.22944,"volume":1.2400000095367432},{"timestamp":1742401800000,"open":0.22931,"high":0.22943,"low":0.22931,"close":0.22934,"volume":4.559999942779541},{"timestamp":1742401860000,"open":0.22933,"high":0.22941,"low":0.22933,"close":0.22941,"volume":2.4800000190734863},{"timestamp":1742401920000,"open":0.22942,"high":0.22943,"low":0.22942,"close":0.22942,"volume":0.9300000071525574},{"timestamp":1742401980000,"open":0.22941,"high":0.22942,"low":0.22941,"close":0.22942,"volume":1.8600000143051147},{"timestamp":1742402040000,"open":0.22937,"high":0.22941,"low":0.22934,"close":0.22941,"volume":5.889999866485596},{"timestamp":1742402100000,"open":0.22942,"high":0.22942,"low":0.22934,"close":0.22934,"volume":3.4100000858306885},{"timestamp":1742402160000,"open":0.22932,"high":0.22932,"low":0.22921,"close":0.22923,"volume":4.650000095367432},{"timestamp":1742402220000,"open":0.22922,"high":0.22922,"low":0.22919,"close":0.22921,"volume":3.4100000858306885},{"timestamp":1742402280000,"open":0.22919,"high":0.22928,"low":0.22914,"close":0.22924,"volume":5.889999866485596},{"timestamp":1742402340000,"open":0.22923,"high":0.22926,"low":0.22916,"close":0.22916,"volume":5.889999866485596},{"timestamp":1742402400000,"open":0.22915,"high":0.22924,"low":0.22914,"close":0.22923,"volume":4.03000020980835},{"timestamp":1742402460000,"open":0.22922,"high":0.22922,"low":0.22913,"close":0.22922,"volume":5.889999866485596},{"timestamp":1742402520000,"open":0.22924,"high":0.22941,"low":0.22924,"close":0.22941,"volume":4.340000152587891},{"timestamp":1742402580000,"open":0.2294,"high":0.2294,"low":0.22929,"close":0.2293,"volume":3.4100000858306885},{"timestamp":1742402640000,"open":0.22929,"high":0.22942,"low":0.22915,"close":0.22938,"volume":6.329999923706055},{"timestamp":1742402700000,"open":0.22943,"high":0.22947,"low":0.22934,"close":0.22934,"volume":5.269999980926514},{"timestamp":1742402760000,"open":0.22935,"high":0.22942,"low":0.22935,"close":0.22941,"volume":4.960000038146973},{"timestamp":1742402820000,"open":0.22943,"high":0.22946,"low":0.22941,"close":0.22942,"volume":4.340000152587891},{"timestamp":1742402880000,"open":0.22941,"high":0.22955,"low":0.22941,"close":0.22952,"volume":4.650000095367432},{"timestamp":1742402940000,"open":0.22953,"high":0.22953,"low":0.22937,"close":0.22937,"volume":3.7200000286102295},{"timestamp":1742403000000,"open":0.22939,"high":0.22942,"low":0.22939,"close":0.22942,"volume":0.9300000071525574},{"timestamp":1742403060000,"open":0.22941,"high":0.22941,"low":0.22937,"close":0.22938,"volume":2.4800000190734863},{"timestamp":1742403120000,"open":0.22939,"high":0.22944,"low":0.22939,"close":0.22943,"volume":2.4800000190734863},{"timestamp":1742403180000,"open":0.22944,"high":0.22948,"low":0.22942,"close":0.22946,"volume":4.03000020980835},{"timestamp":1742403240000,"open":0.22947,"high":0.22947,"low":0.22942,"close":0.22944,"volume":4.650000095367432},{"timestamp":1742403300000,"open":0.22943,"high":0.22947,"low":0.22937,"close":0.22937,"volume":4.340000152587891},{"timestamp":1742403360000,"open":0.22942,"high":0.22943,"low":0.22937,"close":0.22937,"volume":3.4100000858306885},{"timestamp":1742403420000,"open":0.2293,"high":0.2293,"low":0.22915,"close":0.22916,"volume":4.960000038146973},{"timestamp":1742403480000,"open":0.22917,"high":0.22917,"low":0.22909,"close":0.22909,"volume":3.119999885559082},{"timestamp":1742403540000,"open":0.22909,"high":0.22909,"low":0.22903,"close":0.22903,"volume":3.109999895095825},{"timestamp":1742403600000,"open":0.22895,"high":0.22901,"low":0.22895,"close":0.22895,"volume":2.7100000381469727},{"timestamp":1742403660000,"open":0.22894,"high":0.22894,"low":0.22879,"close":0.22882,"volume":8.470000267028809},{"timestamp":1742403720000,"open":0.22883,"high":0.22893,"low":0.22883,"close":0.22884,"volume":6.519999980926514},{"timestamp":1742403780000,"open":0.22885,"high":0.22885,"low":0.22876,"close":0.22876,"volume":6.269999980926514},{"timestamp":1742403840000,"open":0.22878,"high":0.22878,"low":0.22876,"close":0.22877,"volume":1.2400000095367432},{"timestamp":1742403900000,"open":0.22878,"high":0.22884,"low":0.22878,"close":0.22882,"volume":3.0999999046325684},{"timestamp":1742403960000,"open":0.22884,"high":0.22894,"low":0.2288,"close":0.22894,"volume":4.340000152587891},{"timestamp":1742404020000,"open":0.22893,"high":0.22893,"low":0.22893,"close":0.22893,"volume":0.9399999976158142},{"timestamp":1742404080000,"open":0.22893,"high":0.22893,"low":0.2289,"close":0.22891,"volume":1.5700000524520874},{"timestamp":1742404140000,"open":0.2289,"high":0.22891,"low":0.22881,"close":0.22891,"volume":4.880000114440918},{"timestamp":1742404200000,"open":0.22892,"high":0.22902,"low":0.22892,"close":0.22902,"volume":4.050000190734863},{"timestamp":1742404260000,"open":0.22902,"high":0.22904,"low":0.229,"close":0.22902,"volume":9.40999984741211},{"timestamp":1742404320000,"open":0.22901,"high":0.22903,"low":0.22893,"close":0.22893,"volume":13.479999542236328},{"timestamp":1742404380000,"open":0.22891,"high":0.22892,"low":0.22888,"close":0.2289,"volume":5.320000171661377},{"timestamp":1742404440000,"open":0.22889,"high":0.22889,"low":0.22888,"close":0.22888,"volume":1.559999942779541},{"timestamp":1742404500000,"open":0.22878,"high":0.22882,"low":0.22878,"close":0.22882,"volume":2.5199999809265137},{"timestamp":1742404560000,"open":0.22867,"high":0.22911,"low":0.22867,"close":0.22911,"volume":6.239999771118164},{"timestamp":1742404620000,"open":0.22912,"high":0.22933,"low":0.22912,"close":0.22914,"volume":10.609999656677246},{"timestamp":1742404680000,"open":0.22912,"high":0.22912,"low":0.22904,"close":0.22904,"volume":3.740000009536743},{"timestamp":1742404740000,"open":0.22903,"high":0.22903,"low":0.22899,"close":0.22899,"volume":10.34000015258789},{"timestamp":1742404800000,"open":0.22891,"high":0.22891,"low":0.22888,"close":0.22888,"volume":2.4800000190734863},{"timestamp":1742404860000,"open":0.22887,"high":0.22887,"low":0.22876,"close":0.22883,"volume":5.269999980926514},{"timestamp":1742404920000,"open":0.22882,"high":0.22882,"low":0.22874,"close":0.22875,"volume":4.340000152587891},{"timestamp":1742404980000,"open":0.22876,"high":0.22877,"low":0.22876,"close":0.22876,"volume":1.5499999523162842},{"timestamp":1742405040000,"open":0.22877,"high":0.22877,"low":0.22875,"close":0.22876,"volume":3.740000009536743},{"timestamp":1742405100000,"open":0.22875,"high":0.22875,"low":0.22873,"close":0.22873,"volume":2.5},{"timestamp":1742405160000,"open":0.22871,"high":0.22873,"low":0.22864,"close":0.22872,"volume":5.929999828338623},{"timestamp":1742405220000,"open":0.22868,"high":0.22871,"low":0.22867,"close":0.22867,"volume":4.670000076293945},{"timestamp":1742405280000,"open":0.22868,"high":0.22871,"low":0.22866,"close":0.22871,"volume":4.650000095367432},{"timestamp":1742405340000,"open":0.22874,"high":0.22874,"low":0.22871,"close":0.22871,"volume":0.9300000071525574},{"timestamp":1742405400000,"open":0.22872,"high":0.22872,"low":0.22867,"close":0.22867,"volume":5.599999904632568},{"timestamp":1742405460000,"open":0.22868,"high":0.22868,"low":0.22864,"close":0.22864,"volume":1.2400000095367432},{"timestamp":1742405520000,"open":0.22861,"high":0.22861,"low":0.22857,"close":0.22857,"volume":1.5499999523162842},{"timestamp":1742405640000,"open":0.22847,"high":0.22856,"low":0.22847,"close":0.22853,"volume":2.700000047683716},{"timestamp":1742405700000,"open":0.22854,"high":0.22875,"low":0.22854,"close":0.22875,"volume":4.690000057220459},{"timestamp":1742405760000,"open":0.22875,"high":0.22885,"low":0.22865,"close":0.22885,"volume":4.059999942779541},{"timestamp":1742405820000,"open":0.22875,"high":0.22881,"low":0.22875,"close":0.22881,"volume":2.0999999046325684},{"timestamp":1742405880000,"open":0.22882,"high":0.22894,"low":0.22872,"close":0.22894,"volume":7},{"timestamp":1742405940000,"open":0.22894,"high":0.22894,"low":0.22894,"close":0.22894,"volume":12.5600004196167},{"timestamp":1742406000000,"open":0.22894,"high":0.22912,"low":0.22884,"close":0.22911,"volume":20.079999923706055},{"timestamp":1742406060000,"open":0.22911,"high":0.22911,"low":0.22895,"close":0.22895,"volume":9.359999656677246},{"timestamp":1742406120000,"open":0.22898,"high":0.22908,"low":0.22896,"close":0.22905,"volume":7.449999809265137},{"timestamp":1742406180000,"open":0.22904,"high":0.22904,"low":0.22896,"close":0.22902,"volume":9.329999923706055},{"timestamp":1742406240000,"open":0.22903,"high":0.22911,"low":0.22898,"close":0.2291,"volume":6.820000171661377},{"timestamp":1742406300000,"open":0.22912,"high":0.22913,"low":0.22906,"close":0.22913,"volume":7.440000057220459},{"timestamp":1742406360000,"open":0.22915,"high":0.22919,"low":0.22914,"close":0.22918,"volume":3.7200000286102295},{"timestamp":1742406420000,"open":0.22917,"high":0.22923,"low":0.22915,"close":0.22918,"volume":8.420000076293945},{"timestamp":1742406480000,"open":0.22918,"high":0.22924,"low":0.22913,"close":0.22924,"volume":7.139999866485596},{"timestamp":1742406540000,"open":0.22927,"high":0.22948,"low":0.22927,"close":0.22948,"volume":5.599999904632568},{"timestamp":1742406600000,"open":0.22949,"high":0.22983,"low":0.22949,"close":0.22983,"volume":10.890000343322754},{"timestamp":1742406660000,"open":0.22984,"high":0.22987,"low":0.22983,"close":0.22985,"volume":2.1700000762939453},{"timestamp":1742406720000,"open":0.22984,"high":0.22984,"low":0.22969,"close":0.22969,"volume":3.0999999046325684},{"timestamp":1742406780000,"open":0.22968,"high":0.22986,"low":0.22968,"close":0.22986,"volume":4.03000020980835},{"timestamp":1742406840000,"open":0.22987,"high":0.22987,"low":0.22981,"close":0.22986,"volume":4.130000114440918},{"timestamp":1742406900000,"open":0.22987,"high":0.2299,"low":0.22984,"close":0.22985,"volume":7.159999847412109},{"timestamp":1742406960000,"open":0.22984,"high":0.22997,"low":0.22982,"close":0.22993,"volume":2.799999952316284},{"timestamp":1742407020000,"open":0.22994,"high":0.22996,"low":0.22993,"close":0.22993,"volume":1.8600000143051147},{"timestamp":1742407080000,"open":0.22983,"high":0.22983,"low":0.22936,"close":0.22936,"volume":12.149999618530273},{"timestamp":1742407140000,"open":0.22935,"high":0.2295,"low":0.22935,"close":0.22944,"volume":3.0999999046325684},{"timestamp":1742407200000,"open":0.22945,"high":0.23047,"low":0.22909,"close":0.22983,"volume":16.34000015258789},{"timestamp":1742407260000,"open":0.22987,"high":0.22992,"low":0.22979,"close":0.22981,"volume":4.03000020980835},{"timestamp":1742407320000,"open":0.22979,"high":0.22979,"low":0.22942,"close":0.22942,"volume":4.960000038146973},{"timestamp":1742407380000,"open":0.2294,"high":0.22952,"low":0.22939,"close":0.22948,"volume":4.360000133514404},{"timestamp":1742407440000,"open":0.22948,"high":0.22948,"low":0.2294,"close":0.2294,"volume":3.109999895095825},{"timestamp":1742407500000,"open":0.22939,"high":0.22939,"low":0.22907,"close":0.22907,"volume":9.029999732971191},{"timestamp":1742407560000,"open":0.22908,"high":0.22912,"low":0.22887,"close":0.22891,"volume":6.210000038146973},{"timestamp":1742407620000,"open":0.2289,"high":0.22898,"low":0.22884,"close":0.22898,"volume":4.650000095367432},{"timestamp":1742407680000,"open":0.22899,"high":0.22901,"low":0.22896,"close":0.22898,"volume":4.349999904632568},{"timestamp":1742407740000,"open":0.22899,"high":0.22911,"low":0.22899,"close":0.22909,"volume":4.340000152587891},{"timestamp":1742407800000,"open":0.2291,"high":0.2292,"low":0.2291,"close":0.22919,"volume":5.309999942779541},{"timestamp":1742407860000,"open":0.2292,"high":0.22921,"low":0.2292,"close":0.2292,"volume":0.9300000071525574},{"timestamp":1742407920000,"open":0.22919,"high":0.22921,"low":0.22919,"close":0.2292,"volume":1.2400000095367432},{"timestamp":1742407980000,"open":0.22921,"high":0.22927,"low":0.22919,"close":0.22919,"volume":3.0999999046325684},{"timestamp":1742408040000,"open":0.22918,"high":0.22924,"low":0.22918,"close":0.2292,"volume":3.0999999046325684},{"timestamp":1742408100000,"open":0.22921,"high":0.22935,"low":0.22921,"close":0.22935,"volume":4.03000020980835},{"timestamp":1742408160000,"open":0.22932,"high":0.22934,"low":0.22929,"close":0.22932,"volume":3.7200000286102295},{"timestamp":1742408220000,"open":0.2293,"high":0.22933,"low":0.22928,"close":0.22931,"volume":4.960000038146973},{"timestamp":1742408280000,"open":0.22932,"high":0.22932,"low":0.22928,"close":0.22928,"volume":3.4100000858306885},{"timestamp":1742408340000,"open":0.22926,"high":0.22929,"low":0.22918,"close":0.22919,"volume":4.960000038146973},{"timestamp":1742408400000,"open":0.22918,"high":0.22918,"low":0.22905,"close":0.22905,"volume":4.650000095367432},{"timestamp":1742408460000,"open":0.22904,"high":0.22904,"low":0.22895,"close":0.22896,"volume":3.7200000286102295},{"timestamp":1742408520000,"open":0.22899,"high":0.22908,"low":0.22899,"close":0.22908,"volume":2.7899999618530273},{"timestamp":1742408580000,"open":0.22909,"high":0.2292,"low":0.22909,"close":0.22915,"volume":5.269999980926514},{"timestamp":1742408640000,"open":0.22914,"high":0.22915,"low":0.229,"close":0.229,"volume":4.650000095367432},{"timestamp":1742408700000,"open":0.22899,"high":0.22905,"low":0.22899,"close":0.22902,"volume":4.03000020980835},{"timestamp":1742408760000,"open":0.22901,"high":0.22905,"low":0.22896,"close":0.22898,"volume":3.7200000286102295},{"timestamp":1742408820000,"open":0.22899,"high":0.22899,"low":0.22898,"close":0.22898,"volume":0.6200000047683716},{"timestamp":1742408880000,"open":0.229,"high":0.229,"low":0.22895,"close":0.22897,"volume":3.4100000858306885},{"timestamp":1742408940000,"open":0.22898,"high":0.22908,"low":0.22898,"close":0.22908,"volume":2.4800000190734863},{"timestamp":1742409000000,"open":0.22909,"high":0.22919,"low":0.22909,"close":0.22919,"volume":3.0999999046325684},{"timestamp":1742409060000,"open":0.2292,"high":0.22933,"low":0.2292,"close":0.22932,"volume":3.4100000858306885},{"timestamp":1742409120000,"open":0.22933,"high":0.22933,"low":0.22926,"close":0.22926,"volume":5.300000190734863},{"timestamp":1742409180000,"open":0.22926,"high":0.22926,"low":0.22913,"close":0.22913,"volume":3.7300000190734863},{"timestamp":1742409240000,"open":0.22912,"high":0.22916,"low":0.2291,"close":0.22914,"volume":2.7899999618530273},{"timestamp":1742409300000,"open":0.22915,"high":0.22922,"low":0.22915,"close":0.22922,"volume":3.7300000190734863},{"timestamp":1742409360000,"open":0.22922,"high":0.22922,"low":0.22916,"close":0.22916,"volume":3.450000047683716},{"timestamp":1742409420000,"open":0.22916,"high":0.22918,"low":0.2291,"close":0.22918,"volume":3.2300000190734863},{"timestamp":1742409480000,"open":0.22921,"high":0.22921,"low":0.22912,"close":0.22913,"volume":6.269999980926514},{"timestamp":1742409540000,"open":0.22912,"high":0.22917,"low":0.22909,"close":0.22917,"volume":3.7200000286102295},{"timestamp":1742409600000,"open":0.22916,"high":0.22916,"low":0.22909,"close":0.22909,"volume":3.0999999046325684},{"timestamp":1742409660000,"open":0.2291,"high":0.22913,"low":0.22907,"close":0.22913,"volume":3.7200000286102295},{"timestamp":1742409720000,"open":0.22914,"high":0.22916,"low":0.22911,"close":0.22916,"volume":3.740000009536743},{"timestamp":1742409780000,"open":0.22915,"high":0.22915,"low":0.22912,"close":0.22915,"volume":2.180000066757202},{"timestamp":1742409840000,"open":0.22913,"high":0.22915,"low":0.22913,"close":0.22913,"volume":1.8700000047683716},{"timestamp":1742409900000,"open":0.22914,"high":0.22914,"low":0.22912,"close":0.22912,"volume":0.9300000071525574},{"timestamp":1742409960000,"open":0.22913,"high":0.22913,"low":0.22902,"close":0.22902,"volume":3.7200000286102295},{"timestamp":1742410020000,"open":0.22901,"high":0.22902,"low":0.229,"close":0.229,"volume":2.4800000190734863},{"timestamp":1742410080000,"open":0.22902,"high":0.22908,"low":0.22901,"close":0.22908,"volume":2.1700000762939453},{"timestamp":1742410140000,"open":0.22909,"high":0.2291,"low":0.22906,"close":0.22906,"volume":3.7200000286102295},{"timestamp":1742410200000,"open":0.22909,"high":0.2291,"low":0.22907,"close":0.22907,"volume":2.1700000762939453},{"timestamp":1742410260000,"open":0.22906,"high":0.22909,"low":0.22904,"close":0.22908,"volume":3.7200000286102295},{"timestamp":1742410320000,"open":0.22909,"high":0.22916,"low":0.22909,"close":0.22914,"volume":3.740000009536743},{"timestamp":1742410380000,"open":0.22915,"high":0.22931,"low":0.22915,"close":0.22931,"volume":4.989999771118164},{"timestamp":1742410440000,"open":0.22933,"high":0.22935,"low":0.22929,"close":0.22929,"volume":5.929999828338623},{"timestamp":1742410500000,"open":0.22928,"high":0.22939,"low":0.22922,"close":0.22939,"volume":5.269999980926514},{"timestamp":1742410560000,"open":0.2294,"high":0.22947,"low":0.2294,"close":0.22945,"volume":3.4100000858306885},{"timestamp":1742410620000,"open":0.22946,"high":0.22973,"low":0.22943,"close":0.22973,"volume":5.28000020980835},{"timestamp":1742410680000,"open":0.22972,"high":0.22974,"low":0.22969,"close":0.22969,"volume":2.0999999046325684},{"timestamp":1742410740000,"open":0.22959,"high":0.22967,"low":0.22959,"close":0.22961,"volume":4.179999828338623},{"timestamp":1742410800000,"open":0.22962,"high":0.22968,"low":0.22962,"close":0.22962,"volume":3.430000066757202},{"timestamp":1742410860000,"open":0.22961,"high":0.22964,"low":0.22954,"close":0.22959,"volume":7.460000038146973},{"timestamp":1742410920000,"open":0.22959,"high":0.2296,"low":0.22954,"close":0.2296,"volume":4.980000019073486},{"timestamp":1742410980000,"open":0.22961,"high":0.22961,"low":0.22955,"close":0.22957,"volume":4.960000038146973},{"timestamp":1742411040000,"open":0.22956,"high":0.22962,"low":0.22955,"close":0.22958,"volume":5.619999885559082},{"timestamp":1742411100000,"open":0.22959,"high":0.22973,"low":0.22958,"close":0.22973,"volume":3.109999895095825},{"timestamp":1742411160000,"open":0.22971,"high":0.22989,"low":0.22971,"close":0.22989,"volume":7.5},{"timestamp":1742411220000,"open":0.22992,"high":0.22992,"low":0.22989,"close":0.22992,"volume":2.5},{"timestamp":1742411280000,"open":0.22997,"high":0.23013,"low":0.22997,"close":0.23004,"volume":4.869999885559082},{"timestamp":1742411340000,"open":0.23012,"high":0.23032,"low":0.23012,"close":0.2303,"volume":2.390000104904175},{"timestamp":1742411400000,"open":0.23029,"high":0.23029,"low":0.23028,"close":0.23028,"volume":0.6200000047683716},{"timestamp":1742411460000,"open":0.23006,"high":0.23034,"low":0.23006,"close":0.23034,"volume":1.7699999809265137},{"timestamp":1742411520000,"open":0.23035,"high":0.23037,"low":0.23033,"close":0.23037,"volume":2.7899999618530273},{"timestamp":1742411580000,"open":0.23038,"high":0.23042,"low":0.23037,"close":0.23042,"volume":4.340000152587891},{"timestamp":1742411640000,"open":0.23043,"high":0.23043,"low":0.2303,"close":0.23031,"volume":2.4800000190734863},{"timestamp":1742411700000,"open":0.23032,"high":0.23032,"low":0.23023,"close":0.23023,"volume":2.1700000762939453},{"timestamp":1742411820000,"open":0.22995,"high":0.23031,"low":0.22995,"close":0.23031,"volume":3.9800000190734863},{"timestamp":1742411880000,"open":0.23032,"high":0.23048,"low":0.23014,"close":0.23048,"volume":3.5399999618530273},{"timestamp":1742412000000,"open":0.23025,"high":0.23044,"low":0.23025,"close":0.23043,"volume":1.4600000381469727},{"timestamp":1742412060000,"open":0.23016,"high":0.23035,"low":0.23016,"close":0.2302,"volume":3.319999933242798},{"timestamp":1742412120000,"open":0.23017,"high":0.23017,"low":0.23009,"close":0.23009,"volume":1.2400000095367432},{"timestamp":1742412180000,"open":0.23001,"high":0.23001,"low":0.22965,"close":0.22972,"volume":6.840000152587891},{"timestamp":1742412240000,"open":0.22975,"high":0.22983,"low":0.22974,"close":0.22983,"volume":3.4100000858306885},{"timestamp":1742412300000,"open":0.22981,"high":0.22981,"low":0.22973,"close":0.22981,"volume":6.070000171661377},{"timestamp":1742412360000,"open":0.2298,"high":0.22981,"low":0.22979,"close":0.22981,"volume":2.4800000190734863},{"timestamp":1742412420000,"open":0.22978,"high":0.22978,"low":0.22965,"close":0.22965,"volume":3.4100000858306885},{"timestamp":1742412480000,"open":0.22968,"high":0.22978,"low":0.22968,"close":0.22971,"volume":4.340000152587891},{"timestamp":1742412540000,"open":0.2297,"high":0.2297,"low":0.22962,"close":0.22967,"volume":4.03000020980835},{"timestamp":1742412600000,"open":0.22966,"high":0.22975,"low":0.22966,"close":0.22975,"volume":2.7899999618530273},{"timestamp":1742412660000,"open":0.22978,"high":0.22997,"low":0.22978,"close":0.22997,"volume":4.340000152587891},{"timestamp":1742412720000,"open":0.23001,"high":0.23017,"low":0.22997,"close":0.23009,"volume":6.510000228881836},{"timestamp":1742412780000,"open":0.23004,"high":0.23007,"low":0.22996,"close":0.22996,"volume":5.579999923706055},{"timestamp":1742412840000,"open":0.22995,"high":0.22995,"low":0.22974,"close":0.22975,"volume":6.510000228881836},{"timestamp":1742412900000,"open":0.22974,"high":0.22976,"low":0.22951,"close":0.22961,"volume":4.25},{"timestamp":1742412960000,"open":0.22962,"high":0.2297,"low":0.22962,"close":0.22968,"volume":3.4100000858306885},{"timestamp":1742413020000,"open":0.22966,"high":0.22966,"low":0.22959,"close":0.22961,"volume":3.7200000286102295},{"timestamp":1742413080000,"open":0.22962,"high":0.22977,"low":0.22962,"close":0.22977,"volume":4.03000020980835},{"timestamp":1742413140000,"open":0.22974,"high":0.22974,"low":0.22947,"close":0.22949,"volume":5.269999980926514},{"timestamp":1742413200000,"open":0.22948,"high":0.2295,"low":0.22948,"close":0.2295,"volume":0.9300000071525574},{"timestamp":1742413260000,"open":0.22954,"high":0.22957,"low":0.22954,"close":0.22957,"volume":2.7899999618530273},{"timestamp":1742413320000,"open":0.22954,"high":0.22956,"low":0.22954,"close":0.22956,"volume":1.5499999523162842},{"timestamp":1742413380000,"open":0.22955,"high":0.22955,"low":0.22948,"close":0.22949,"volume":3.0999999046325684},{"timestamp":1742413440000,"open":0.2295,"high":0.22951,"low":0.22949,"close":0.22949,"volume":1.2400000095367432},{"timestamp":1742413500000,"open":0.2295,"high":0.22951,"low":0.22949,"close":0.22949,"volume":1.2400000095367432},{"timestamp":1742413560000,"open":0.2295,"high":0.22952,"low":0.22949,"close":0.22951,"volume":2.7899999618530273},{"timestamp":1742413620000,"open":0.22949,"high":0.22958,"low":0.22949,"close":0.22958,"volume":2.1700000762939453},{"timestamp":1742413680000,"open":0.22959,"high":0.22959,"low":0.22955,"close":0.22955,"volume":2.1700000762939453},{"timestamp":1742413740000,"open":0.22956,"high":0.22957,"low":0.22951,"close":0.22951,"volume":1.5499999523162842},{"timestamp":1742413800000,"open":0.2295,"high":0.2295,"low":0.2293,"close":0.2293,"volume":4.03000020980835},{"timestamp":1742413860000,"open":0.22931,"high":0.22937,"low":0.2293,"close":0.22937,"volume":1.8600000143051147},{"timestamp":1742413920000,"open":0.22938,"high":0.22948,"low":0.22937,"close":0.22948,"volume":2.4800000190734863},{"timestamp":1742413980000,"open":0.22947,"high":0.22958,"low":0.22947,"close":0.22958,"volume":2.7899999618530273},{"timestamp":1742414040000,"open":0.22959,"high":0.22959,"low":0.22958,"close":0.22959,"volume":0.9300000071525574},{"timestamp":1742414100000,"open":0.2296,"high":0.2296,"low":0.22952,"close":0.22953,"volume":2.4800000190734863},{"timestamp":1742414160000,"open":0.22952,"high":0.22957,"low":0.22952,"close":0.22957,"volume":1.8600000143051147},{"timestamp":1742414220000,"open":0.22956,"high":0.22957,"low":0.22956,"close":0.22957,"volume":1.8600000143051147},{"timestamp":1742414280000,"open":0.22959,"high":0.22961,"low":0.22958,"close":0.2296,"volume":2.1700000762939453},{"timestamp":1742414340000,"open":0.22961,"high":0.22978,"low":0.22945,"close":0.22964,"volume":5.489999771118164},{"timestamp":1742414400000,"open":0.22963,"high":0.22963,"low":0.22958,"close":0.22959,"volume":1.5499999523162842},{"timestamp":1742414460000,"open":0.22958,"high":0.22959,"low":0.22953,"close":0.22953,"volume":2.4800000190734863},{"timestamp":1742414520000,"open":0.22954,"high":0.22962,"low":0.22954,"close":0.22962,"volume":1.2400000095367432},{"timestamp":1742414580000,"open":0.22963,"high":0.22966,"low":0.22963,"close":0.22966,"volume":1.2400000095367432},{"timestamp":1742414640000,"open":0.22963,"high":0.22964,"low":0.22963,"close":0.22964,"volume":1.2400000095367432},{"timestamp":1742414700000,"open":0.22962,"high":0.22962,"low":0.22955,"close":0.22962,"volume":2.7899999618530273},{"timestamp":1742414760000,"open":0.22963,"high":0.22986,"low":0.22959,"close":0.22986,"volume":3.940000057220459},{"timestamp":1742414820000,"open":0.22987,"high":0.23009,"low":0.22982,"close":0.23009,"volume":4.960000038146973},{"timestamp":1742414880000,"open":0.23015,"high":0.2304,"low":0.23015,"close":0.2304,"volume":5.579999923706055},{"timestamp":1742414940000,"open":0.23041,"high":0.23041,"low":0.23034,"close":0.23039,"volume":1.5499999523162842},{"timestamp":1742415000000,"open":0.23037,"high":0.23037,"low":0.23037,"close":0.23037,"volume":0.3100000023841858},{"timestamp":1742415060000,"open":0.2304,"high":0.23041,"low":0.2304,"close":0.23041,"volume":0.6200000047683716},{"timestamp":1742415120000,"open":0.23039,"high":0.23041,"low":0.23037,"close":0.23041,"volume":0.9300000071525574},{"timestamp":1742415180000,"open":0.23039,"high":0.23043,"low":0.23039,"close":0.23043,"volume":0.6200000047683716},{"timestamp":1742415240000,"open":0.23046,"high":0.23048,"low":0.23046,"close":0.23048,"volume":0.9300000071525574},{"timestamp":1742415300000,"open":0.23051,"high":0.23063,"low":0.23051,"close":0.23063,"volume":4.340000152587891},{"timestamp":1742415360000,"open":0.23064,"high":0.2307,"low":0.23064,"close":0.2307,"volume":2.1700000762939453},{"timestamp":1742415420000,"open":0.23071,"high":0.23075,"low":0.23071,"close":0.23075,"volume":2.1700000762939453},{"timestamp":1742415480000,"open":0.23073,"high":0.23073,"low":0.23066,"close":0.23066,"volume":2.4800000190734863},{"timestamp":1742415540000,"open":0.23038,"high":0.2304,"low":0.23036,"close":0.23036,"volume":3.359999895095825},{"timestamp":1742415600000,"open":0.23041,"high":0.23066,"low":0.23041,"close":0.23066,"volume":2.390000104904175},{"timestamp":1742415660000,"open":0.23065,"high":0.23065,"low":0.23061,"close":0.23061,"volume":0.6200000047683716},{"timestamp":1742415720000,"open":0.23046,"high":0.23046,"low":0.23046,"close":0.23046,"volume":0.8399999737739563},{"timestamp":1742415780000,"open":0.23042,"high":0.23057,"low":0.23011,"close":0.23011,"volume":5.800000190734863},{"timestamp":1742415840000,"open":0.23017,"high":0.23024,"low":0.23017,"close":0.23023,"volume":2.1700000762939453},{"timestamp":1742415900000,"open":0.2302,"high":0.23026,"low":0.2302,"close":0.23026,"volume":1.5499999523162842},{"timestamp":1742415960000,"open":0.23025,"high":0.23025,"low":0.23021,"close":0.23021,"volume":0.6200000047683716},{"timestamp":1742416020000,"open":0.23005,"high":0.23005,"low":0.22999,"close":0.22999,"volume":2.5199999809265137},{"timestamp":1742416080000,"open":0.23001,"high":0.23005,"low":0.23001,"close":0.23001,"volume":3.359999895095825},{"timestamp":1742416140000,"open":0.22996,"high":0.23016,"low":0.22996,"close":0.23014,"volume":2.609999895095825},{"timestamp":1742416200000,"open":0.23011,"high":0.23011,"low":0.23001,"close":0.23001,"volume":1.5499999523162842},{"timestamp":1742416260000,"open":0.22999,"high":0.22999,"low":0.22986,"close":0.22988,"volume":3.0999999046325684},{"timestamp":1742416320000,"open":0.22987,"high":0.22987,"low":0.22987,"close":0.22987,"volume":0.3100000023841858},{"timestamp":1742416380000,"open":0.22986,"high":0.22986,"low":0.22985,"close":0.22985,"volume":0.6200000047683716},{"timestamp":1742416440000,"open":0.22986,"high":0.22993,"low":0.22986,"close":0.22993,"volume":1.5499999523162842},{"timestamp":1742416500000,"open":0.22992,"high":0.22992,"low":0.22989,"close":0.22989,"volume":0.9300000071525574},{"timestamp":1742416560000,"open":0.22975,"high":0.22984,"low":0.22975,"close":0.22979,"volume":1.4600000381469727},{"timestamp":1742416620000,"open":0.22978,"high":0.22978,"low":0.22978,"close":0.22978,"volume":0.4099999964237213},{"timestamp":1742416680000,"open":0.22955,"high":0.22975,"low":0.22955,"close":0.22968,"volume":3.319999933242798},{"timestamp":1742416740000,"open":0.22967,"high":0.22967,"low":0.22967,"close":0.22967,"volume":0.3100000023841858},{"timestamp":1742416800000,"open":0.22952,"high":0.22974,"low":0.22952,"close":0.22972,"volume":2.0799999237060547},{"timestamp":1742416860000,"open":0.2297,"high":0.2297,"low":0.2297,"close":0.2297,"volume":0.3100000023841858},{"timestamp":1742416920000,"open":0.2295,"high":0.2295,"low":0.2295,"close":0.2295,"volume":0.8399999737739563},{"timestamp":1742416980000,"open":0.22948,"high":0.2297,"low":0.22948,"close":0.22967,"volume":2.390000104904175},{"timestamp":1742417040000,"open":0.22968,"high":0.2297,"low":0.22958,"close":0.22958,"volume":2.4800000190734863},{"timestamp":1742417100000,"open":0.22955,"high":0.22955,"low":0.22948,"close":0.22948,"volume":1.5499999523162842},{"timestamp":1742417220000,"open":0.22938,"high":0.22938,"low":0.22938,"close":0.22938,"volume":2.5199999809265137},{"timestamp":1742417340000,"open":0.22947,"high":0.22947,"low":0.22941,"close":0.22941,"volume":1.5499999523162842},{"timestamp":1742417400000,"open":0.2294,"high":0.22949,"low":0.2294,"close":0.22949,"volume":2.1700000762939453},{"timestamp":1742417460000,"open":0.2295,"high":0.22957,"low":0.2295,"close":0.22957,"volume":1.8600000143051147},{"timestamp":1742417520000,"open":0.22956,"high":0.22956,"low":0.22944,"close":0.22944,"volume":3.4100000858306885},{"timestamp":1742417580000,"open":0.22943,"high":0.22943,"low":0.22937,"close":0.22939,"volume":2.4800000190734863},{"timestamp":1742417640000,"open":0.2294,"high":0.2295,"low":0.2294,"close":0.2295,"volume":3.0999999046325684},{"timestamp":1742417700000,"open":0.22949,"high":0.22949,"low":0.22949,"close":0.22949,"volume":0.3100000023841858},{"timestamp":1742417760000,"open":0.2295,"high":0.22952,"low":0.2295,"close":0.22951,"volume":1.2400000095367432},{"timestamp":1742417820000,"open":0.22952,"high":0.22953,"low":0.22952,"close":0.22953,"volume":0.6200000047683716},{"timestamp":1742417880000,"open":0.22954,"high":0.22955,"low":0.22939,"close":0.22939,"volume":2.0999999046325684},{"timestamp":1742417940000,"open":0.22946,"high":0.22957,"low":0.22943,"close":0.22956,"volume":4.070000171661377},{"timestamp":1742418000000,"open":0.22957,"high":0.22958,"low":0.22947,"close":0.22947,"volume":2.799999952316284},{"timestamp":1742418060000,"open":0.22951,"high":0.22957,"low":0.22951,"close":0.22957,"volume":2.4800000190734863},{"timestamp":1742418120000,"open":0.22956,"high":0.22959,"low":0.22956,"close":0.22959,"volume":1.2400000095367432},{"timestamp":1742418180000,"open":0.22958,"high":0.22972,"low":0.22958,"close":0.22972,"volume":3.009999990463257},{"timestamp":1742418240000,"open":0.22973,"high":0.22973,"low":0.22973,"close":0.22973,"volume":0.3100000023841858},{"timestamp":1742418300000,"open":0.22974,"high":0.22974,"low":0.22974,"close":0.22974,"volume":0.3100000023841858},{"timestamp":1742418360000,"open":0.22973,"high":0.22974,"low":0.22967,"close":0.22967,"volume":2.1700000762939453},{"timestamp":1742418420000,"open":0.22966,"high":0.22973,"low":0.22965,"close":0.22973,"volume":2.1700000762939453},{"timestamp":1742418480000,"open":0.22974,"high":0.22979,"low":0.22973,"close":0.22973,"volume":2.7899999618530273},{"timestamp":1742418600000,"open":0.22955,"high":0.22972,"low":0.22955,"close":0.22969,"volume":2.0799999237060547},{"timestamp":1742418660000,"open":0.22966,"high":0.22966,"low":0.22964,"close":0.22964,"volume":0.6200000047683716},{"timestamp":1742418720000,"open":0.22969,"high":0.22969,"low":0.22968,"close":0.22969,"volume":0.9300000071525574},{"timestamp":1742418780000,"open":0.2297,"high":0.22976,"low":0.2297,"close":0.22976,"volume":1.8600000143051147},{"timestamp":1742418840000,"open":0.22975,"high":0.22976,"low":0.22974,"close":0.22974,"volume":1.2400000095367432},{"timestamp":1742418900000,"open":0.22971,"high":0.22975,"low":0.22971,"close":0.22975,"volume":0.9300000071525574},{"timestamp":1742418960000,"open":0.22974,"high":0.22975,"low":0.22971,"close":0.22971,"volume":1.5499999523162842},{"timestamp":1742419020000,"open":0.2297,"high":0.22971,"low":0.2297,"close":0.22971,"volume":0.6200000047683716},{"timestamp":1742419080000,"open":0.22946,"high":0.2297,"low":0.22946,"close":0.22969,"volume":1.4600000381469727},{"timestamp":1742419140000,"open":0.22944,"high":0.22968,"low":0.22944,"close":0.22968,"volume":1.149999976158142},{"timestamp":1742419200000,"open":0.22966,"high":0.22966,"low":0.22957,"close":0.22957,"volume":2.1700000762939453},{"timestamp":1742419260000,"open":0.22955,"high":0.22957,"low":0.22955,"close":0.22957,"volume":0.9300000071525574},{"timestamp":1742419320000,"open":0.22958,"high":0.22958,"low":0.22958,"close":0.22958,"volume":0.3100000023841858},{"timestamp":1742419380000,"open":0.22959,"high":0.2296,"low":0.22959,"close":0.2296,"volume":0.6200000047683716},{"timestamp":1742419440000,"open":0.22957,"high":0.2296,"low":0.22957,"close":0.2296,"volume":0.6200000047683716},{"timestamp":1742419500000,"open":0.22956,"high":0.22956,"low":0.22952,"close":0.22952,"volume":2.049999952316284},{"timestamp":1742419560000,"open":0.22951,"high":0.22951,"low":0.22951,"close":0.22951,"volume":0.3100000023841858},{"timestamp":1742419620000,"open":0.22953,"high":0.22953,"low":0.22953,"close":0.22953,"volume":0.3100000023841858},{"timestamp":1742419740000,"open":0.22952,"high":0.22952,"low":0.2295,"close":0.2295,"volume":3.4100000858306885},{"timestamp":1742419800000,"open":0.22951,"high":0.22952,"low":0.22949,"close":0.22952,"volume":2.7899999618530273},{"timestamp":1742419860000,"open":0.22953,"high":0.22956,"low":0.22953,"close":0.22955,"volume":1.5499999523162842},{"timestamp":1742419920000,"open":0.22954,"high":0.22956,"low":0.22954,"close":0.22955,"volume":1.8600000143051147},{"timestamp":1742419980000,"open":0.22956,"high":0.22958,"low":0.22955,"close":0.22958,"volume":1.5499999523162842},{"timestamp":1742420040000,"open":0.22957,"high":0.22958,"low":0.22957,"close":0.22958,"volume":0.6200000047683716},{"timestamp":1742420100000,"open":0.22959,"high":0.2296,"low":0.22959,"close":0.2296,"volume":0.6200000047683716},{"timestamp":1742420160000,"open":0.22961,"high":0.22961,"low":0.22961,"close":0.22961,"volume":0.3100000023841858},{"timestamp":1742420220000,"open":0.2296,"high":0.2296,"low":0.2296,"close":0.2296,"volume":0.3100000023841858},{"timestamp":1742420280000,"open":0.22961,"high":0.22961,"low":0.22961,"close":0.22961,"volume":0.3100000023841858},{"timestamp":1742420340000,"open":0.2296,"high":0.2296,"low":0.2296,"close":0.2296,"volume":0.3100000023841858},{"timestamp":1742420400000,"open":0.22955,"high":0.22955,"low":0.22949,"close":0.22949,"volume":2.1700000762939453},{"timestamp":1742420460000,"open":0.2295,"high":0.2295,"low":0.2295,"close":0.2295,"volume":0.3100000023841858},{"timestamp":1742420520000,"open":0.22949,"high":0.2295,"low":0.22947,"close":0.22947,"volume":1.2400000095367432},{"timestamp":1742420580000,"open":0.22946,"high":0.22946,"low":0.2294,"close":0.2294,"volume":1.5499999523162842},{"timestamp":1742420640000,"open":0.22939,"high":0.22944,"low":0.22939,"close":0.22944,"volume":2.7899999618530273},{"timestamp":1742420700000,"open":0.22945,"high":0.22945,"low":0.22943,"close":0.22943,"volume":2.7899999618530273},{"timestamp":1742420760000,"open":0.22944,"high":0.22944,"low":0.22943,"close":0.22944,"volume":0.9300000071525574},{"timestamp":1742420820000,"open":0.22943,"high":0.22944,"low":0.22943,"close":0.22943,"volume":0.9300000071525574},{"timestamp":1742420880000,"open":0.22944,"high":0.22946,"low":0.22943,"close":0.22946,"volume":1.5499999523162842},{"timestamp":1742420940000,"open":0.22947,"high":0.22948,"low":0.22947,"close":0.22948,"volume":0.6200000047683716},{"timestamp":1742421000000,"open":0.22937,"high":0.22937,"low":0.22937,"close":0.22937,"volume":1.6799999475479126},{"timestamp":1742421060000,"open":0.22937,"high":0.22944,"low":0.22937,"close":0.22944,"volume":1.7699999809265137},{"timestamp":1742421120000,"open":0.22943,"high":0.22943,"low":0.22942,"close":0.22942,"volume":0.6200000047683716},{"timestamp":1742421180000,"open":0.22941,"high":0.22941,"low":0.2294,"close":0.2294,"volume":0.6200000047683716},{"timestamp":1742421240000,"open":0.22939,"high":0.22939,"low":0.22938,"close":0.22938,"volume":0.6200000047683716},{"timestamp":1742421420000,"open":0.22941,"high":0.22948,"low":0.22941,"close":0.22948,"volume":1.8600000143051147},{"timestamp":1742421480000,"open":0.22949,"high":0.2295,"low":0.22949,"close":0.2295,"volume":0.6200000047683716},{"timestamp":1742421540000,"open":0.22951,"high":0.22951,"low":0.22944,"close":0.22947,"volume":1.8600000143051147},{"timestamp":1742421600000,"open":0.22948,"high":0.22952,"low":0.22943,"close":0.22945,"volume":4.119999885559082},{"timestamp":1742421660000,"open":0.22944,"high":0.2295,"low":0.22944,"close":0.2295,"volume":1.5499999523162842},{"timestamp":1742421720000,"open":0.22949,"high":0.22952,"low":0.22949,"close":0.22949,"volume":2.7899999618530273},{"timestamp":1742421780000,"open":0.2295,"high":0.22953,"low":0.22948,"close":0.22953,"volume":1.5499999523162842},{"timestamp":1742421840000,"open":0.22954,"high":0.22962,"low":0.22954,"close":0.22956,"volume":2.7899999618530273},{"timestamp":1742421900000,"open":0.22955,"high":0.22956,"low":0.22954,"close":0.22954,"volume":1.8600000143051147},{"timestamp":1742421960000,"open":0.22953,"high":0.22953,"low":0.22948,"close":0.2295,"volume":1.8600000143051147},{"timestamp":1742422020000,"open":0.22949,"high":0.22951,"low":0.22949,"close":0.2295,"volume":2.1700000762939453},{"timestamp":1742422080000,"open":0.22951,"high":0.22959,"low":0.22951,"close":0.22958,"volume":2.1700000762939453},{"timestamp":1742422140000,"open":0.22953,"high":0.22953,"low":0.22948,"close":0.22949,"volume":2.4800000190734863},{"timestamp":1742422200000,"open":0.2295,"high":0.2295,"low":0.22949,"close":0.2295,"volume":0.9300000071525574},{"timestamp":1742422260000,"open":0.22949,"high":0.22949,"low":0.22948,"close":0.22948,"volume":0.6200000047683716},{"timestamp":1742422320000,"open":0.22949,"high":0.22949,"low":0.22947,"close":0.22949,"volume":2.7899999618530273},{"timestamp":1742422380000,"open":0.22948,"high":0.2295,"low":0.22948,"close":0.2295,"volume":2.4800000190734863},{"timestamp":1742422440000,"open":0.22951,"high":0.22953,"low":0.2295,"close":0.22953,"volume":1.8600000143051147},{"timestamp":1742422500000,"open":0.22954,"high":0.2296,"low":0.22954,"close":0.22958,"volume":3.0999999046325684},{"timestamp":1742422560000,"open":0.22957,"high":0.22957,"low":0.22951,"close":0.22951,"volume":1.8600000143051147},{"timestamp":1742422620000,"open":0.22952,"high":0.22952,"low":0.22951,"close":0.22952,"volume":0.9300000071525574},{"timestamp":1742422680000,"open":0.22951,"high":0.22951,"low":0.2295,"close":0.2295,"volume":0.6200000047683716},{"timestamp":1742422740000,"open":0.22949,"high":0.2295,"low":0.22949,"close":0.22949,"volume":1.5499999523162842},{"timestamp":1742422800000,"open":0.22948,"high":0.2295,"low":0.22944,"close":0.22944,"volume":2.1700000762939453},{"timestamp":1742422920000,"open":0.2293,"high":0.22943,"low":0.22929,"close":0.2293,"volume":4.869999885559082},{"timestamp":1742422980000,"open":0.22934,"high":0.22936,"low":0.22934,"close":0.22936,"volume":0.9300000071525574},{"timestamp":1742423040000,"open":0.22937,"high":0.22937,"low":0.22931,"close":0.22931,"volume":1.8600000143051147},{"timestamp":1742423100000,"open":0.2293,"high":0.2293,"low":0.22928,"close":0.22928,"volume":0.9300000071525574},{"timestamp":1742423160000,"open":0.2293,"high":0.2293,"low":0.22929,"close":0.22929,"volume":0.6200000047683716},{"timestamp":1742423220000,"open":0.22917,"high":0.22917,"low":0.22917,"close":0.22917,"volume":0.8399999737739563},{"timestamp":1742423280000,"open":0.22917,"high":0.22919,"low":0.22917,"close":0.22919,"volume":2.5199999809265137},{"timestamp":1742423340000,"open":0.22921,"high":0.22928,"low":0.22912,"close":0.22928,"volume":3.6700000762939453},{"timestamp":1742423400000,"open":0.22924,"high":0.22926,"low":0.22922,"close":0.22926,"volume":1.2400000095367432},{"timestamp":1742423460000,"open":0.22927,"high":0.22927,"low":0.22925,"close":0.22926,"volume":1.2400000095367432},{"timestamp":1742423520000,"open":0.22927,"high":0.22934,"low":0.22927,"close":0.22934,"volume":1.5499999523162842},{"timestamp":1742423580000,"open":0.22935,"high":0.22942,"low":0.22935,"close":0.22942,"volume":2.1700000762939453},{"timestamp":1742423640000,"open":0.22943,"high":0.22944,"low":0.22942,"close":0.22944,"volume":1.2400000095367432},{"timestamp":1742423700000,"open":0.22945,"high":0.22946,"low":0.22945,"close":0.22946,"volume":0.6200000047683716},{"timestamp":1742423760000,"open":0.22948,"high":0.2295,"low":0.22948,"close":0.2295,"volume":0.9300000071525574},{"timestamp":1742423820000,"open":0.22946,"high":0.22946,"low":0.22941,"close":0.22942,"volume":2.1700000762939453},{"timestamp":1742423880000,"open":0.22944,"high":0.22948,"low":0.22943,"close":0.22948,"volume":1.2400000095367432},{"timestamp":1742423940000,"open":0.22935,"high":0.22935,"low":0.22934,"close":0.22934,"volume":1.6799999475479126},{"timestamp":1742424000000,"open":0.22935,"high":0.22949,"low":0.22935,"close":0.22949,"volume":1.149999976158142},{"timestamp":1742424060000,"open":0.22953,"high":0.2296,"low":0.22953,"close":0.2296,"volume":2.1700000762939453},{"timestamp":1742424120000,"open":0.22961,"high":0.2297,"low":0.22961,"close":0.2297,"volume":1.8600000143051147},{"timestamp":1742424180000,"open":0.22971,"high":0.22973,"low":0.22971,"close":0.22973,"volume":0.9300000071525574},{"timestamp":1742424240000,"open":0.22975,"high":0.22984,"low":0.22975,"close":0.22984,"volume":2.1700000762939453},{"timestamp":1742424300000,"open":0.22985,"high":0.22995,"low":0.22974,"close":0.22995,"volume":3.319999933242798},{"timestamp":1742424360000,"open":0.22996,"high":0.23001,"low":0.22992,"close":0.22992,"volume":2.7899999618530273},{"timestamp":1742424420000,"open":0.22991,"high":0.22991,"low":0.22978,"close":0.22984,"volume":4.960000038146973},{"timestamp":1742424480000,"open":0.22986,"high":0.22993,"low":0.22986,"close":0.22988,"volume":5.670000076293945},{"timestamp":1742424540000,"open":0.22989,"high":0.22991,"low":0.22988,"close":0.22989,"volume":1.8600000143051147},{"timestamp":1742424600000,"open":0.22988,"high":0.22991,"low":0.22988,"close":0.22988,"volume":1.8600000143051147},{"timestamp":1742424660000,"open":0.22985,"high":0.22988,"low":0.22979,"close":0.22988,"volume":2.490000009536743},{"timestamp":1742424720000,"open":0.22987,"high":0.22987,"low":0.22984,"close":0.22984,"volume":0.6200000047683716},{"timestamp":1742424780000,"open":0.22985,"high":0.22987,"low":0.22979,"close":0.22979,"volume":2.180000066757202},{"timestamp":1742424840000,"open":0.22979,"high":0.22984,"low":0.22979,"close":0.22984,"volume":9.010000228881836},{"timestamp":1742424900000,"open":0.22985,"high":0.22987,"low":0.22984,"close":0.22987,"volume":3.0999999046325684},{"timestamp":1742424960000,"open":0.22988,"high":0.22988,"low":0.22987,"close":0.22987,"volume":0.6200000047683716},{"timestamp":1742425020000,"open":0.22991,"high":0.22992,"low":0.22989,"close":0.22989,"volume":1.5499999523162842},{"timestamp":1742425080000,"open":0.2298,"high":0.22991,"low":0.2298,"close":0.22991,"volume":1.149999976158142},{"timestamp":1742425140000,"open":0.22993,"high":0.23001,"low":0.22993,"close":0.23001,"volume":3.0999999046325684},{"timestamp":1742425200000,"open":0.23002,"high":0.23011,"low":0.23002,"close":0.23005,"volume":4.050000190734863},{"timestamp":1742425260000,"open":0.23004,"high":0.23007,"low":0.23004,"close":0.23007,"volume":1.8600000143051147},{"timestamp":1742425320000,"open":0.23008,"high":0.2302,"low":0.23008,"close":0.23016,"volume":6.21999979019165},{"timestamp":1742425380000,"open":0.23017,"high":0.23022,"low":0.23017,"close":0.23022,"volume":1.9600000381469727},{"timestamp":1742425440000,"open":0.23023,"high":0.23027,"low":0.23023,"close":0.23026,"volume":1.5499999523162842},{"timestamp":1742425500000,"open":0.23025,"high":0.23025,"low":0.23017,"close":0.23017,"volume":2.799999952316284},{"timestamp":1742425560000,"open":0.23018,"high":0.23024,"low":0.23018,"close":0.23024,"volume":2.4800000190734863},{"timestamp":1742425620000,"open":0.23025,"high":0.23054,"low":0.23025,"close":0.23054,"volume":8.699999809265137},{"timestamp":1742425680000,"open":0.23055,"high":0.23076,"low":0.23053,"close":0.23076,"volume":4.25},{"timestamp":1742425740000,"open":0.23077,"high":0.23081,"low":0.23069,"close":0.23069,"volume":3.0199999809265137},{"timestamp":1742425800000,"open":0.23066,"high":0.23066,"low":0.23063,"close":0.23066,"volume":1.2400000095367432},{"timestamp":1742425920000,"open":0.23054,"high":0.23066,"low":0.23054,"close":0.23066,"volume":2.299999952316284},{"timestamp":1742425980000,"open":0.23068,"high":0.23077,"low":0.23068,"close":0.23075,"volume":3.0999999046325684},{"timestamp":1742426040000,"open":0.23078,"high":0.23078,"low":0.23075,"close":0.23075,"volume":0.6200000047683716},{"timestamp":1742426100000,"open":0.23069,"high":0.23091,"low":0.23067,"close":0.23091,"volume":7.769999980926514},{"timestamp":1742426160000,"open":0.23092,"high":0.23093,"low":0.23089,"close":0.23089,"volume":1.5499999523162842},{"timestamp":1742426220000,"open":0.23088,"high":0.23088,"low":0.23078,"close":0.23078,"volume":1.8700000047683716},{"timestamp":1742426280000,"open":0.23077,"high":0.23077,"low":0.23058,"close":0.23058,"volume":2.4800000190734863},{"timestamp":1742426340000,"open":0.23062,"high":0.23072,"low":0.23062,"close":0.23072,"volume":2.7899999618530273},{"timestamp":1742426400000,"open":0.23073,"high":0.23074,"low":0.23056,"close":0.23056,"volume":3.430000066757202},{"timestamp":1742426460000,"open":0.23057,"high":0.23057,"low":0.23056,"close":0.23056,"volume":0.6200000047683716},{"timestamp":1742426520000,"open":0.23047,"high":0.23047,"low":0.23047,"close":0.23047,"volume":0.8399999737739563},{"timestamp":1742426580000,"open":0.2305,"high":0.23053,"low":0.23039,"close":0.23039,"volume":4.880000114440918},{"timestamp":1742426640000,"open":0.23038,"high":0.23038,"low":0.23018,"close":0.23027,"volume":3.319999933242798},{"timestamp":1742426700000,"open":0.23025,"high":0.23025,"low":0.23012,"close":0.23022,"volume":3.4100000858306885},{"timestamp":1742426760000,"open":0.23021,"high":0.23038,"low":0.23015,"close":0.23038,"volume":8.0600004196167},{"timestamp":1742426820000,"open":0.23039,"high":0.23045,"low":0.23039,"close":0.23045,"volume":3.7200000286102295},{"timestamp":1742426880000,"open":0.23044,"high":0.23051,"low":0.23044,"close":0.23046,"volume":4.03000020980835},{"timestamp":1742426940000,"open":0.23044,"high":0.23045,"low":0.23042,"close":0.23044,"volume":2.4800000190734863},{"timestamp":1742427000000,"open":0.23043,"high":0.23044,"low":0.23043,"close":0.23043,"volume":1.5499999523162842},{"timestamp":1742427060000,"open":0.23042,"high":0.23043,"low":0.23041,"close":0.23042,"volume":1.5499999523162842},{"timestamp":1742427120000,"open":0.23045,"high":0.23055,"low":0.23044,"close":0.23055,"volume":3.4100000858306885},{"timestamp":1742427180000,"open":0.23056,"high":0.23056,"low":0.23053,"close":0.23053,"volume":1.8600000143051147},{"timestamp":1742427240000,"open":0.23054,"high":0.23054,"low":0.2305,"close":0.2305,"volume":1.2400000095367432},{"timestamp":1742427300000,"open":0.23051,"high":0.23053,"low":0.23051,"close":0.23053,"volume":1.5499999523162842},{"timestamp":1742427360000,"open":0.23054,"high":0.23054,"low":0.23054,"close":0.23054,"volume":0.3100000023841858},{"timestamp":1742427420000,"open":0.23054,"high":0.23057,"low":0.23054,"close":0.23055,"volume":2.5199999809265137},{"timestamp":1742427480000,"open":0.23043,"high":0.23054,"low":0.23043,"close":0.23054,"volume":2.5199999809265137},{"timestamp":1742427540000,"open":0.23051,"high":0.23056,"low":0.23051,"close":0.23056,"volume":3.359999895095825},{"timestamp":1742427600000,"open":0.23054,"high":0.23093,"low":0.23054,"close":0.23093,"volume":9.119999885559082},{"timestamp":1742427660000,"open":0.231,"high":0.23128,"low":0.231,"close":0.23124,"volume":6.820000171661377},{"timestamp":1742427720000,"open":0.23125,"high":0.23126,"low":0.23107,"close":0.23107,"volume":2.4800000190734863},{"timestamp":1742427780000,"open":0.23108,"high":0.23113,"low":0.23089,"close":0.23089,"volume":3.7200000286102295},{"timestamp":1742427840000,"open":0.23083,"high":0.23085,"low":0.23077,"close":0.23077,"volume":2.1700000762939453},{"timestamp":1742427900000,"open":0.23076,"high":0.2308,"low":0.23075,"close":0.2308,"volume":3.4100000858306885},{"timestamp":1742427960000,"open":0.23081,"high":0.23085,"low":0.23081,"close":0.23085,"volume":2.7899999618530273},{"timestamp":1742428020000,"open":0.23086,"high":0.23086,"low":0.23082,"close":0.23086,"volume":2.4800000190734863},{"timestamp":1742428080000,"open":0.23085,"high":0.23086,"low":0.23083,"close":0.23086,"volume":1.8700000047683716},{"timestamp":1742428140000,"open":0.23084,"high":0.23088,"low":0.23083,"close":0.23088,"volume":3.4100000858306885},{"timestamp":1742428200000,"open":0.23086,"high":0.23086,"low":0.23075,"close":0.23075,"volume":3.0999999046325684},{"timestamp":1742428260000,"open":0.23074,"high":0.23075,"low":0.23074,"close":0.23074,"volume":2.1700000762939453},{"timestamp":1742428320000,"open":0.23076,"high":0.23084,"low":0.23072,"close":0.23076,"volume":4.650000095367432},{"timestamp":1742428380000,"open":0.23072,"high":0.23074,"low":0.23071,"close":0.23074,"volume":1.5499999523162842},{"timestamp":1742428440000,"open":0.23079,"high":0.2308,"low":0.23076,"close":0.23076,"volume":1.5499999523162842},{"timestamp":1742428500000,"open":0.23075,"high":0.23075,"low":0.23049,"close":0.23049,"volume":3.0999999046325684},{"timestamp":1742428560000,"open":0.23048,"high":0.23049,"low":0.23046,"close":0.23049,"volume":2.7899999618530273},{"timestamp":1742428620000,"open":0.2305,"high":0.23052,"low":0.23045,"close":0.23045,"volume":3.0999999046325684},{"timestamp":1742428680000,"open":0.23044,"high":0.23052,"low":0.23042,"close":0.23052,"volume":4.340000152587891},{"timestamp":1742428740000,"open":0.2305,"high":0.23055,"low":0.23044,"close":0.23055,"volume":4.03000020980835}]