[{"timestamp":1742342400000,"open":0.23917,"high":0.23968,"low":0.23916,"close":0.23948,"volume":5.670000076293945},{"timestamp":1742342460000,"open":0.23949,"high":0.23954,"low":0.23912,"close":0.23925,"volume":3.577500104904175},{"timestamp":1742342520000,"open":0.23924,"high":0.2395,"low":0.23923,"close":0.23948,"volume":3.1050000190734863},{"timestamp":1742342580000,"open":0.23948,"high":0.23958,"low":0.23935,"close":0.23936,"volume":2.632499933242798},{"timestamp":1742342640000,"open":0.2394,"high":0.23979,"low":0.2394,"close":0.23964,"volume":3.509999990463257},{"timestamp":1742342700000,"open":0.23961,"high":0.2399,"low":0.23949,"close":0.23989,"volume":3.6449999809265137},{"timestamp":1742342760000,"open":0.24016,"high":0.24047,"low":0.24014,"close":0.24036,"volume":3.6449999809265137},{"timestamp":1742342820000,"open":0.24037,"high":0.24049,"low":0.24035,"close":0.24046,"volume":2.565000057220459},{"timestamp":1742342880000,"open":0.24048,"high":0.24062,"low":0.24044,"close":0.24061,"volume":2.700000047683716},{"timestamp":1742342940000,"open":0.24062,"high":0.24065,"low":0.2406,"close":0.24062,"volume":1.9574999809265137},{"timestamp":1742343000000,"open":0.24063,"high":0.24068,"low":0.24053,"close":0.24059,"volume":2.2274999618530273},{"timestamp":1742343060000,"open":0.24052,"high":0.24055,"low":0.24044,"close":0.24049,"volume":2.632499933242798},{"timestamp":1742343120000,"open":0.24048,"high":0.24056,"low":0.24043,"close":0.24053,"volume":1.7549999952316284},{"timestamp":1742343180000,"open":0.24052,"high":0.24052,"low":0.24041,"close":0.24047,"volume":1.8224999904632568},{"timestamp":1742343240000,"open":0.24051,"high":0.24051,"low":0.24042,"close":0.24042,"volume":1.6875},{"timestamp":1742343300000,"open":0.24044,"high":0.24047,"low":0.2403,"close":0.24032,"volume":2.700000047683716},{"timestamp":1742343360000,"open":0.24031,"high":0.24044,"low":0.24031,"close":0.24043,"volume":2.1600000858306885},{"timestamp":1742343420000,"open":0.24044,"high":0.24063,"low":0.24044,"close":0.24061,"volume":3.375},{"timestamp":1742343480000,"open":0.24062,"high":0.24064,"low":0.24038,"close":0.2404,"volume":2.2950000762939453},{"timestamp":1742343540000,"open":0.24039,"high":0.24066,"low":0.24038,"close":0.24062,"volume":2.9700000286102295},{"timestamp":1742343600000,"open":0.24063,"high":0.24069,"low":0.24063,"close":0.24069,"volume":1.4175000190734863},{"timestamp":1742343660000,"open":0.24068,"high":0.24071,"low":0.24064,"close":0.24064,"volume":1.4850000143051147},{"timestamp":1742343720000,"open":0.24065,"high":0.24107,"low":0.24064,"close":0.24097,"volume":3.7125000953674316},{"timestamp":1742343780000,"open":0.24095,"high":0.24103,"low":0.24081,"close":0.24102,"volume":2.565000057220459},{"timestamp":1742343840000,"open":0.24104,"high":0.24121,"low":0.24093,"close":0.24121,"volume":2.8350000381469727},{"timestamp":1742343900000,"open":0.24123,"high":0.24173,"low":0.24121,"close":0.2417,"volume":3.577500104904175},{"timestamp":1742343960000,"open":0.2417,"high":0.24181,"low":0.2417,"close":0.2418,"volume":3.307499885559082},{"timestamp":1742344020000,"open":0.24181,"high":0.24183,"low":0.24178,"close":0.24183,"volume":2.700000047683716},{"timestamp":1742344080000,"open":0.24183,"high":0.24184,"low":0.24181,"close":0.24183,"volume":2.362499952316284},{"timestamp":1742344140000,"open":0.24183,"high":0.24208,"low":0.24181,"close":0.24182,"volume":2.0924999713897705},{"timestamp":1742344200000,"open":0.24194,"high":0.2429,"low":0.24194,"close":0.2429,"volume":5.400000095367432},{"timestamp":1742344260000,"open":0.2429,"high":0.24442,"low":0.2429,"close":0.24439,"volume":6.277500152587891},{"timestamp":1742344320000,"open":0.24435,"high":0.24441,"low":0.24407,"close":0.24414,"volume":5.940000057220459},{"timestamp":1742344380000,"open":0.24414,"high":0.24417,"low":0.2439,"close":0.24406,"volume":3.240000009536743},{"timestamp":1742344440000,"open":0.24405,"high":0.2444,"low":0.24379,"close":0.24435,"volume":4.522500038146973},{"timestamp":1742344500000,"open":0.24434,"high":0.24462,"low":0.24419,"close":0.2442,"volume":5.264999866485596},{"timestamp":1742344560000,"open":0.24419,"high":0.24423,"low":0.24365,"close":0.24366,"volume":3.577500104904175},{"timestamp":1742344620000,"open":0.24368,"high":0.24369,"low":0.24328,"close":0.24328,"volume":3.6449999809265137},{"timestamp":1742344680000,"open":0.24329,"high":0.24336,"low":0.24288,"close":0.24288,"volume":3.7125000953674316},{"timestamp":1742344740000,"open":0.24286,"high":0.24286,"low":0.24252,"close":0.24272,"volume":3.307499885559082},{"timestamp":1742344800000,"open":0.24274,"high":0.2428,"low":0.24251,"close":0.24252,"volume":2.2274999618530273},{"timestamp":1742344860000,"open":0.24253,"high":0.24269,"low":0.24222,"close":0.24267,"volume":4.387499809265137},{"timestamp":1742344920000,"open":0.24266,"high":0.24266,"low":0.2425,"close":0.24251,"volume":1.2825000286102295},{"timestamp":1742344980000,"open":0.24252,"high":0.24253,"low":0.24245,"close":0.24245,"volume":1.4175000190734863},{"timestamp":1742345040000,"open":0.24246,"high":0.24246,"low":0.24227,"close":0.24228,"volume":2.362499952316284},{"timestamp":1742345100000,"open":0.24229,"high":0.24248,"low":0.24092,"close":0.24246,"volume":4.59250020980835},{"timestamp":1742345160000,"open":0.24245,"high":0.24301,"low":0.24244,"close":0.24301,"volume":3.7799999713897705},{"timestamp":1742345220000,"open":0.24291,"high":0.24293,"low":0.24261,"close":0.24269,"volume":4.252500057220459},{"timestamp":1742345280000,"open":0.24267,"high":0.24281,"low":0.2425,"close":0.24253,"volume":3.7799999713897705},{"timestamp":1742345340000,"open":0.24252,"high":0.24254,"low":0.24226,"close":0.24226,"volume":2.2274999618530273},{"timestamp":1742345400000,"open":0.24227,"high":0.2423,"low":0.24209,"close":0.24222,"volume":3.7125000953674316},{"timestamp":1742345460000,"open":0.24222,"high":0.24267,"low":0.24222,"close":0.24267,"volume":4.590000152587891},{"timestamp":1742345520000,"open":0.24264,"high":0.24296,"low":0.24243,"close":0.24254,"volume":5.46750020980835},{"timestamp":1742345580000,"open":0.24255,"high":0.24261,"low":0.24228,"close":0.24239,"volume":4.320000171661377},{"timestamp":1742345640000,"open":0.24243,"high":0.24249,"low":0.24198,"close":0.24199,"volume":4.117499828338623},{"timestamp":1742345700000,"open":0.242,"high":0.24204,"low":0.2417,"close":0.24171,"volume":2.9700000286102295},{"timestamp":1742345760000,"open":0.24169,"high":0.24179,"low":0.24169,"close":0.24176,"volume":2.497499942779541},{"timestamp":1742345820000,"open":0.24175,"high":0.24179,"low":0.24154,"close":0.24154,"volume":2.700000047683716},{"timestamp":1742345880000,"open":0.24153,"high":0.24167,"low":0.24152,"close":0.24167,"volume":1.8224999904632568},{"timestamp":1742345940000,"open":0.24168,"high":0.24219,"low":0.24168,"close":0.24215,"volume":3.240000009536743},{"timestamp":1742346000000,"open":0.24215,"high":0.24291,"low":0.24213,"close":0.24285,"volume":4.252500057220459},{"timestamp":1742346060000,"open":0.24286,"high":0.24298,"low":0.24273,"close":0.24294,"volume":2.9024999141693115},{"timestamp":1742346120000,"open":0.24295,"high":0.24356,"low":0.24295,"close":0.24325,"volume":3.7799999713897705},{"timestamp":1742346180000,"open":0.24326,"high":0.24354,"low":0.24325,"close":0.24349,"volume":3.307499885559082},{"timestamp":1742346240000,"open":0.24344,"high":0.24352,"low":0.24334,"close":0.24334,"volume":2.7674999237060547},{"timestamp":1742346300000,"open":0.24335,"high":0.24346,"low":0.24326,"close":0.24329,"volume":2.362499952316284},{"timestamp":1742346360000,"open":0.24328,"high":0.24348,"low":0.24315,"close":0.24346,"volume":3.375},{"timestamp":1742346420000,"open":0.24347,"high":0.24374,"low":0.24347,"close":0.24359,"volume":3.0374999046325684},{"timestamp":1742346480000,"open":0.24361,"high":0.24365,"low":0.24335,"close":0.24355,"volume":3.307499885559082},{"timestamp":1742346540000,"open":0.24356,"high":0.2437,"low":0.24352,"close":0.24368,"volume":2.362499952316284},{"timestamp":1742346600000,"open":0.24369,"high":0.24379,"low":0.24366,"close":0.24375,"volume":2.430000066757202},{"timestamp":1742346660000,"open":0.24382,"high":0.24412,"low":0.24347,"close":0.24347,"volume":3.6449999809265137},{"timestamp":1742346720000,"open":0.24346,"high":0.24347,"low":0.24328,"close":0.24337,"volume":2.2950000762939453},{"timestamp":1742346780000,"open":0.24338,"high":0.2436,"low":0.24338,"close":0.24342,"volume":3.0374999046325684},{"timestamp":1742346840000,"open":0.24341,"high":0.24342,"low":0.24265,"close":0.24265,"volume":2.7674999237060547},{"timestamp":1742346900000,"open":0.24268,"high":0.24302,"low":0.24268,"close":0.24295,"volume":2.9024999141693115},{"timestamp":1742346960000,"open":0.24296,"high":0.24296,"low":0.24272,"close":0.24285,"volume":3.172499895095825},{"timestamp":1742347020000,"open":0.24279,"high":0.24318,"low":0.24278,"close":0.24294,"volume":3.0374999046325684},{"timestamp":1742347080000,"open":0.24295,"high":0.24295,"low":0.24262,"close":0.24287,"volume":3.0374999046325684},{"timestamp":1742347140000,"open":0.24295,"high":0.24295,"low":0.24262,"close":0.24266,"volume":4.050000190734863},{"timestamp":1742347200000,"open":0.24265,"high":0.24266,"low":0.24226,"close":0.24226,"volume":2.2274999618530273},{"timestamp":1742347260000,"open":0.24226,"high":0.24228,"low":0.2416,"close":0.24163,"volume":2.9024999141693115},{"timestamp":1742347320000,"open":0.24162,"high":0.24205,"low":0.24153,"close":0.24202,"volume":2.8350000381469727},{"timestamp":1742347380000,"open":0.24202,"high":0.24202,"low":0.24162,"close":0.24169,"volume":2.700000047683716},{"timestamp":1742347440000,"open":0.2417,"high":0.24174,"low":0.24163,"close":0.24166,"volume":2.1600000858306885},{"timestamp":1742347500000,"open":0.24165,"high":0.24168,"low":0.24143,"close":0.24149,"volume":2.2950000762939453},{"timestamp":1742347560000,"open":0.2415,"high":0.24159,"low":0.24142,"close":0.24157,"volume":2.565000057220459},{"timestamp":1742347620000,"open":0.24156,"high":0.24157,"low":0.24113,"close":0.24113,"volume":2.7674999237060547},{"timestamp":1742347680000,"open":0.24112,"high":0.24113,"low":0.24091,"close":0.24091,"volume":2.362499952316284},{"timestamp":1742347740000,"open":0.2409,"high":0.2409,"low":0.24066,"close":0.24066,"volume":2.9700000286102295},{"timestamp":1742347800000,"open":0.24062,"high":0.24074,"low":0.24012,"close":0.24074,"volume":3.9825000762939453},{"timestamp":1742347860000,"open":0.24075,"high":0.24075,"low":0.24048,"close":0.24071,"volume":2.9700000286102295},{"timestamp":1742347920000,"open":0.24072,"high":0.24111,"low":0.24072,"close":0.24111,"volume":3.7125000953674316},{"timestamp":1742347980000,"open":0.24113,"high":0.24158,"low":0.24113,"close":0.24147,"volume":3.7799999713897705},{"timestamp":1742348040000,"open":0.24146,"high":0.24152,"low":0.24081,"close":0.24087,"volume":3.307499885559082},{"timestamp":1742348100000,"open":0.24086,"high":0.241,"low":0.24085,"close":0.24099,"volume":2.9700000286102295},{"timestamp":1742348160000,"open":0.24098,"high":0.241,"low":0.24071,"close":0.24094,"volume":2.565000057220459},{"timestamp":1742348220000,"open":0.24093,"high":0.24116,"low":0.24079,"close":0.24079,"volume":2.700000047683716},{"timestamp":1742348280000,"open":0.24083,"high":0.24083,"low":0.24056,"close":0.24071,"volume":3.0374999046325684},{"timestamp":1742348340000,"open":0.24072,"high":0.2409,"low":0.24071,"close":0.2409,"volume":3.442500114440918},{"timestamp":1742348400000,"open":0.24096,"high":0.24118,"low":0.24088,"close":0.24088,"volume":3.9149999618530273},{"timestamp":1742348460000,"open":0.24088,"high":0.24105,"low":0.24087,"close":0.24104,"volume":3.442500114440918},{"timestamp":1742348520000,"open":0.241,"high":0.241,"low":0.24042,"close":0.2405,"volume":3.307499885559082},{"timestamp":1742348580000,"open":0.24052,"high":0.24069,"low":0.24048,"close":0.24051,"volume":2.700000047683716},{"timestamp":1742348640000,"open":0.24053,"high":0.24076,"low":0.2405,"close":0.24074,"volume":2.632499933242798},{"timestamp":1742348700000,"open":0.24074,"high":0.241,"low":0.24073,"close":0.241,"volume":3.442500114440918},{"timestamp":1742348760000,"open":0.24102,"high":0.24105,"low":0.24083,"close":0.24088,"volume":3.0374999046325684},{"timestamp":1742348820000,"open":0.2409,"high":0.24141,"low":0.24087,"close":0.24137,"volume":3.509999990463257},{"timestamp":1742348880000,"open":0.24138,"high":0.24141,"low":0.24116,"close":0.24116,"volume":2.1600000858306885},{"timestamp":1742348940000,"open":0.24115,"high":0.24116,"low":0.24097,"close":0.24097,"volume":2.362499952316284},{"timestamp":1742349000000,"open":0.24097,"high":0.24101,"low":0.24078,"close":0.24101,"volume":2.632499933242798},{"timestamp":1742349060000,"open":0.24102,"high":0.24154,"low":0.24102,"close":0.24154,"volume":3.307499885559082},{"timestamp":1742349120000,"open":0.24155,"high":0.2416,"low":0.24131,"close":0.24131,"volume":2.9024999141693115},{"timestamp":1742349180000,"open":0.24131,"high":0.24147,"low":0.24124,"close":0.24145,"volume":2.9700000286102295},{"timestamp":1742349240000,"open":0.24146,"high":0.24157,"low":0.24136,"close":0.24137,"volume":2.0924999713897705},{"timestamp":1742349300000,"open":0.24134,"high":0.24134,"low":0.24088,"close":0.24088,"volume":3.375},{"timestamp":1742349360000,"open":0.24086,"high":0.24095,"low":0.24072,"close":0.24095,"volume":3.172499895095825},{"timestamp":1742349420000,"open":0.24099,"high":0.24102,"low":0.24094,"close":0.24098,"volume":2.9700000286102295},{"timestamp":1742349480000,"open":0.24099,"high":0.2411,"low":0.24081,"close":0.24084,"volume":3.7125000953674316},{"timestamp":1742349540000,"open":0.24085,"high":0.24086,"low":0.24063,"close":0.24065,"volume":3.8475000858306885},{"timestamp":1742349600000,"open":0.24066,"high":0.24132,"low":0.24066,"close":0.24113,"volume":3.9825000762939453},{"timestamp":1742349660000,"open":0.24111,"high":0.24141,"low":0.24089,"close":0.24132,"volume":3.509999990463257},{"timestamp":1742349720000,"open":0.24131,"high":0.24141,"low":0.24115,"close":0.24135,"volume":4.184999942779541},{"timestamp":1742349780000,"open":0.24136,"high":0.24168,"low":0.24136,"close":0.24162,"volume":3.8475000858306885},{"timestamp":1742349840000,"open":0.24163,"high":0.24163,"low":0.24087,"close":0.24113,"volume":3.7125000953674316},{"timestamp":1742349900000,"open":0.2411,"high":0.24111,"low":0.23932,"close":0.24051,"volume":4.297500133514404},{"timestamp":1742349960000,"open":0.2405,"high":0.24067,"low":0.24036,"close":0.24066,"volume":2.565000057220459},{"timestamp":1742350020000,"open":0.24066,"high":0.24066,"low":0.24046,"close":0.24056,"volume":3.375},{"timestamp":1742350080000,"open":0.24057,"high":0.24063,"low":0.24045,"close":0.2406,"volume":3.307499885559082},{"timestamp":1742350140000,"open":0.24062,"high":0.24062,"low":0.24039,"close":0.24043,"volume":2.9700000286102295},{"timestamp":1742350200000,"open":0.24045,"high":0.24071,"low":0.24032,"close":0.24064,"volume":2.700000047683716},{"timestamp":1742350260000,"open":0.24061,"high":0.24062,"low":0.24056,"close":0.24061,"volume":1.7549999952316284},{"timestamp":1742350320000,"open":0.24061,"high":0.24062,"low":0.24037,"close":0.24059,"volume":2.7674999237060547},{"timestamp":1742350380000,"open":0.2406,"high":0.2406,"low":0.24031,"close":0.24034,"volume":1.7549999952316284},{"timestamp":1742350440000,"open":0.24035,"high":0.24054,"low":0.24034,"close":0.24052,"volume":1.9574999809265137},{"timestamp":1742350500000,"open":0.24051,"high":0.24057,"low":0.24022,"close":0.24048,"volume":3.240000009536743},{"timestamp":1742350560000,"open":0.24054,"high":0.24093,"low":0.24051,"close":0.24093,"volume":4.252500057220459},{"timestamp":1742350620000,"open":0.24094,"high":0.24105,"low":0.24075,"close":0.24075,"volume":2.362499952316284},{"timestamp":1742350680000,"open":0.24073,"high":0.24073,"low":0.24045,"close":0.24051,"volume":2.1600000858306885},{"timestamp":1742350740000,"open":0.24053,"high":0.24072,"low":0.24046,"close":0.24048,"volume":3.0374999046325684},{"timestamp":1742350800000,"open":0.24049,"high":0.24108,"low":0.24049,"close":0.24108,"volume":2.9024999141693115},{"timestamp":1742350860000,"open":0.24108,"high":0.24109,"low":0.24087,"close":0.24087,"volume":2.9700000286102295},{"timestamp":1742350920000,"open":0.24086,"high":0.24086,"low":0.24045,"close":0.24046,"volume":3.172499895095825},{"timestamp":1742350980000,"open":0.24049,"high":0.24067,"low":0.24046,"close":0.24066,"volume":2.2950000762939453},{"timestamp":1742351040000,"open":0.24067,"high":0.24071,"low":0.24064,"close":0.24065,"volume":2.2950000762939453},{"timestamp":1742351100000,"open":0.24064,"high":0.24083,"low":0.24053,"close":0.24083,"volume":5.670000076293945},{"timestamp":1742351160000,"open":0.24084,"high":0.24098,"low":0.24076,"close":0.24082,"volume":3.0374999046325684},{"timestamp":1742351220000,"open":0.24083,"high":0.24109,"low":0.24072,"close":0.24103,"volume":3.9825000762939453},{"timestamp":1742351280000,"open":0.24104,"high":0.24144,"low":0.24098,"close":0.24143,"volume":3.240000009536743},{"timestamp":1742351340000,"open":0.2414,"high":0.24155,"low":0.24138,"close":0.24139,"volume":2.7674999237060547},{"timestamp":1742351400000,"open":0.24137,"high":0.24137,"low":0.2412,"close":0.24122,"volume":3.9825000762939453},{"timestamp":1742351460000,"open":0.24122,"high":0.24136,"low":0.24108,"close":0.24136,"volume":3.240000009536743},{"timestamp":1742351520000,"open":0.24135,"high":0.24167,"low":0.24127,"close":0.24164,"volume":4.387499809265137},{"timestamp":1742351580000,"open":0.24165,"high":0.24168,"low":0.24156,"close":0.24165,"volume":3.442500114440918},{"timestamp":1742351640000,"open":0.24166,"high":0.24236,"low":0.24163,"close":0.24235,"volume":4.927499771118164},{"timestamp":1742351700000,"open":0.24236,"high":0.24244,"low":0.24231,"close":0.24244,"volume":3.1050000190734863},{"timestamp":1742351760000,"open":0.24244,"high":0.24244,"low":0.24218,"close":0.24224,"volume":3.240000009536743},{"timestamp":1742351820000,"open":0.24226,"high":0.24238,"low":0.24223,"close":0.24226,"volume":2.497499942779541},{"timestamp":1742351880000,"open":0.24227,"high":0.24239,"low":0.24209,"close":0.2421,"volume":3.307499885559082},{"timestamp":1742351940000,"open":0.24211,"high":0.24231,"low":0.24209,"close":0.24217,"volume":3.307499885559082},{"timestamp":1742352000000,"open":0.24216,"high":0.24244,"low":0.24211,"close":0.24242,"volume":2.7674999237060547},{"timestamp":1742352060000,"open":0.2424,"high":0.2424,"low":0.2421,"close":0.2421,"volume":2.2274999618530273},{"timestamp":1742352120000,"open":0.24209,"high":0.24209,"low":0.24178,"close":0.24195,"volume":2.9024999141693115},{"timestamp":1742352180000,"open":0.24197,"high":0.24234,"low":0.24197,"close":0.24231,"volume":3.1050000190734863},{"timestamp":1742352240000,"open":0.2423,"high":0.24231,"low":0.24216,"close":0.24216,"volume":2.1600000858306885},{"timestamp":1742352300000,"open":0.24217,"high":0.24248,"low":0.24198,"close":0.24242,"volume":4.252500057220459},{"timestamp":1742352360000,"open":0.24241,"high":0.24247,"low":0.24223,"close":0.24223,"volume":2.1600000858306885},{"timestamp":1742352420000,"open":0.24222,"high":0.24241,"low":0.24198,"close":0.24198,"volume":2.497499942779541},{"timestamp":1742352480000,"open":0.24196,"high":0.24208,"low":0.24189,"close":0.24203,"volume":3.172499895095825},{"timestamp":1742352540000,"open":0.24204,"high":0.24245,"low":0.24204,"close":0.24245,"volume":2.362499952316284},{"timestamp":1742352600000,"open":0.24245,"high":0.24271,"low":0.24245,"close":0.24271,"volume":2.2950000762939453},{"timestamp":1742352660000,"open":0.24268,"high":0.24269,"low":0.24258,"close":0.24258,"volume":2.2950000762939453},{"timestamp":1742352720000,"open":0.2425,"high":0.2425,"low":0.24216,"close":0.24216,"volume":2.430000066757202},{"timestamp":1742352780000,"open":0.2422,"high":0.24231,"low":0.2422,"close":0.24229,"volume":2.2274999618530273},{"timestamp":1742352840000,"open":0.2423,"high":0.24231,"low":0.24209,"close":0.24213,"volume":2.430000066757202},{"timestamp":1742352900000,"open":0.24209,"high":0.24209,"low":0.24183,"close":0.24196,"volume":2.700000047683716},{"timestamp":1742352960000,"open":0.24198,"high":0.2422,"low":0.24198,"close":0.24219,"volume":2.0250000953674316},{"timestamp":1742353020000,"open":0.24218,"high":0.24245,"low":0.24218,"close":0.24244,"volume":2.2274999618530273},{"timestamp":1742353080000,"open":0.24243,"high":0.24252,"low":0.24236,"close":0.24244,"volume":2.565000057220459},{"timestamp":1742353140000,"open":0.24242,"high":0.24268,"low":0.24242,"close":0.24257,"volume":2.700000047683716},{"timestamp":1742353200000,"open":0.24258,"high":0.24316,"low":0.24257,"close":0.24315,"volume":4.320000171661377},{"timestamp":1742353260000,"open":0.24319,"high":0.24321,"low":0.24282,"close":0.24303,"volume":4.184999942779541},{"timestamp":1742353320000,"open":0.24307,"high":0.24326,"low":0.24307,"close":0.24325,"volume":2.8350000381469727},{"timestamp":1742353380000,"open":0.24325,"high":0.24337,"low":0.24316,"close":0.24318,"volume":3.307499885559082},{"timestamp":1742353440000,"open":0.24329,"high":0.24346,"low":0.24326,"close":0.24327,"volume":2.700000047683716},{"timestamp":1742353500000,"open":0.24329,"high":0.24331,"low":0.2431,"close":0.24311,"volume":1.7549999952316284},{"timestamp":1742353560000,"open":0.2431,"high":0.24424,"low":0.24309,"close":0.24401,"volume":4.949999809265137},{"timestamp":1742353620000,"open":0.24402,"high":0.24408,"low":0.24389,"close":0.24393,"volume":3.9149999618530273},{"timestamp":1742353680000,"open":0.24393,"high":0.24393,"low":0.24376,"close":0.24376,"volume":2.0250000953674316},{"timestamp":1742353740000,"open":0.24376,"high":0.24376,"low":0.24347,"close":0.24347,"volume":1.9574999809265137},{"timestamp":1742353800000,"open":0.24346,"high":0.24346,"low":0.24289,"close":0.24295,"volume":3.6449999809265137},{"timestamp":1742353860000,"open":0.24295,"high":0.2431,"low":0.24292,"close":0.2431,"volume":1.8224999904632568},{"timestamp":1742353920000,"open":0.24312,"high":0.24327,"low":0.24309,"close":0.2432,"volume":2.2950000762939453},{"timestamp":1742353980000,"open":0.24322,"high":0.24338,"low":0.24318,"close":0.24338,"volume":2.0250000953674316},{"timestamp":1742354040000,"open":0.24338,"high":0.24357,"low":0.24331,"close":0.24357,"volume":2.7674999237060547},{"timestamp":1742354100000,"open":0.24358,"high":0.24392,"low":0.24358,"close":0.24378,"volume":4.454999923706055},{"timestamp":1742354160000,"open":0.24376,"high":0.2438,"low":0.24363,"close":0.24378,"volume":4.117499828338623},{"timestamp":1742354220000,"open":0.24375,"high":0.24391,"low":0.2437,"close":0.24376,"volume":3.8475000858306885},{"timestamp":1742354280000,"open":0.24374,"high":0.24374,"low":0.2435,"close":0.2436,"volume":2.565000057220459},{"timestamp":1742354340000,"open":0.24359,"high":0.24364,"low":0.24358,"close":0.24364,"volume":2.362499952316284},{"timestamp":1742354400000,"open":0.24363,"high":0.24369,"low":0.24352,"close":0.24369,"volume":2.8350000381469727},{"timestamp":1742354460000,"open":0.2437,"high":0.24372,"low":0.24342,"close":0.24342,"volume":3.509999990463257},{"timestamp":1742354520000,"open":0.24341,"high":0.24368,"low":0.24341,"close":0.24363,"volume":3.375},{"timestamp":1742354580000,"open":0.24363,"high":0.24363,"low":0.24316,"close":0.24316,"volume":2.9024999141693115},{"timestamp":1742354640000,"open":0.24315,"high":0.24315,"low":0.24172,"close":0.24172,"volume":2.002500057220459},{"timestamp":1742354700000,"open":0.24323,"high":0.24339,"low":0.24323,"close":0.24335,"volume":2.430000066757202},{"timestamp":1742354760000,"open":0.24336,"high":0.24351,"low":0.24328,"close":0.24329,"volume":2.9024999141693115},{"timestamp":1742354820000,"open":0.24328,"high":0.24328,"low":0.24295,"close":0.24297,"volume":2.632499933242798},{"timestamp":1742354880000,"open":0.24297,"high":0.24309,"low":0.24296,"close":0.24305,"volume":2.0250000953674316},{"timestamp":1742354940000,"open":0.24302,"high":0.24318,"low":0.24297,"close":0.24314,"volume":2.362499952316284},{"timestamp":1742355000000,"open":0.24313,"high":0.24314,"low":0.24279,"close":0.24284,"volume":2.430000066757202},{"timestamp":1742355060000,"open":0.24285,"high":0.24297,"low":0.24278,"close":0.24278,"volume":2.362499952316284},{"timestamp":1742355120000,"open":0.24277,"high":0.24277,"low":0.24252,"close":0.24257,"volume":2.0250000953674316},{"timestamp":1742355180000,"open":0.24259,"high":0.24286,"low":0.24255,"close":0.24283,"volume":3.442500114440918},{"timestamp":1742355240000,"open":0.24284,"high":0.24331,"low":0.24284,"close":0.24323,"volume":4.387499809265137},{"timestamp":1742355300000,"open":0.24322,"high":0.24338,"low":0.24322,"close":0.24338,"volume":2.700000047683716},{"timestamp":1742355360000,"open":0.2434,"high":0.2434,"low":0.24326,"close":0.24337,"volume":2.0250000953674316},{"timestamp":1742355420000,"open":0.24339,"high":0.24345,"low":0.24337,"close":0.24345,"volume":2.7674999237060547},{"timestamp":1742355480000,"open":0.24345,"high":0.24396,"low":0.24344,"close":0.24391,"volume":3.577500104904175},{"timestamp":1742355540000,"open":0.24389,"high":0.24398,"low":0.24376,"close":0.24391,"volume":2.8350000381469727},{"timestamp":1742355600000,"open":0.2439,"high":0.244,"low":0.24385,"close":0.244,"volume":3.1050000190734863},{"timestamp":1742355660000,"open":0.24401,"high":0.24414,"low":0.244,"close":0.24406,"volume":2.362499952316284},{"timestamp":1742355720000,"open":0.24407,"high":0.24424,"low":0.24407,"close":0.24422,"volume":2.9700000286102295},{"timestamp":1742355780000,"open":0.24423,"high":0.24431,"low":0.24421,"close":0.24428,"volume":3.1050000190734863},{"timestamp":1742355840000,"open":0.24429,"high":0.24435,"low":0.24422,"close":0.24422,"volume":1.6875},{"timestamp":1742355900000,"open":0.24423,"high":0.24423,"low":0.24394,"close":0.24394,"volume":2.700000047683716},{"timestamp":1742355960000,"open":0.24393,"high":0.24395,"low":0.2439,"close":0.24394,"volume":1.4850000143051147},{"timestamp":1742356020000,"open":0.24393,"high":0.24398,"low":0.24382,"close":0.24397,"volume":2.700000047683716},{"timestamp":1742356080000,"open":0.24397,"high":0.24408,"low":0.24385,"close":0.24385,"volume":3.172499895095825},{"timestamp":1742356140000,"open":0.24384,"high":0.24385,"low":0.24359,"close":0.2436,"volume":2.2274999618530273},{"timestamp":1742356200000,"open":0.24359,"high":0.24392,"low":0.24356,"close":0.24391,"volume":2.1600000858306885},{"timestamp":1742356260000,"open":0.24392,"high":0.2443,"low":0.24391,"close":0.24427,"volume":3.307499885559082},{"timestamp":1742356320000,"open":0.24426,"high":0.24448,"low":0.24426,"close":0.24448,"volume":2.2274999618530273},{"timestamp":1742356380000,"open":0.24449,"high":0.24471,"low":0.24448,"close":0.24469,"volume":2.632499933242798},{"timestamp":1742356440000,"open":0.24469,"high":0.2447,"low":0.24465,"close":0.24467,"volume":2.7674999237060547},{"timestamp":1742356500000,"open":0.2447,"high":0.24471,"low":0.24317,"close":0.24469,"volume":3.555000066757202},{"timestamp":1742356560000,"open":0.2447,"high":0.24476,"low":0.2447,"close":0.24472,"volume":2.0924999713897705},{"timestamp":1742356620000,"open":0.24472,"high":0.24475,"low":0.24469,"close":0.2447,"volume":2.2274999618530273},{"timestamp":1742356680000,"open":0.24468,"high":0.24472,"low":0.24463,"close":0.24463,"volume":2.497499942779541},{"timestamp":1742356740000,"open":0.24462,"high":0.24463,"low":0.24459,"close":0.24461,"volume":2.2274999618530273},{"timestamp":1742356800000,"open":0.24461,"high":0.24483,"low":0.24461,"close":0.24481,"volume":2.565000057220459},{"timestamp":1742356860000,"open":0.24482,"high":0.24483,"low":0.24335,"close":0.24461,"volume":2.387500047683716},{"timestamp":1742356920000,"open":0.2446,"high":0.24461,"low":0.24252,"close":0.24401,"volume":4.567500114440918},{"timestamp":1742356980000,"open":0.244,"high":0.24402,"low":0.24395,"close":0.24401,"volume":1.4175000190734863},{"timestamp":1742357040000,"open":0.24402,"high":0.2443,"low":0.24401,"close":0.24419,"volume":2.565000057220459},{"timestamp":1742357100000,"open":0.24418,"high":0.24418,"low":0.24395,"close":0.24401,"volume":2.362499952316284},{"timestamp":1742357160000,"open":0.24402,"high":0.24417,"low":0.24396,"close":0.24416,"volume":2.9024999141693115},{"timestamp":1742357220000,"open":0.24412,"high":0.24413,"low":0.2439,"close":0.24391,"volume":3.7125000953674316},{"timestamp":1742357280000,"open":0.24392,"high":0.24397,"low":0.24388,"close":0.24396,"volume":2.0924999713897705},{"timestamp":1742357340000,"open":0.24396,"high":0.24404,"low":0.24396,"close":0.24399,"volume":1.8224999904632568},{"timestamp":1742357400000,"open":0.24392,"high":0.24392,"low":0.24375,"close":0.24375,"volume":1.8899999856948853},{"timestamp":1742357460000,"open":0.24375,"high":0.24375,"low":0.24354,"close":0.24355,"volume":1.8224999904632568},{"timestamp":1742357520000,"open":0.24358,"high":0.24364,"low":0.24356,"close":0.24363,"volume":2.0924999713897705},{"timestamp":1742357580000,"open":0.24363,"high":0.24363,"low":0.24339,"close":0.24343,"volume":1.8899999856948853},{"timestamp":1742357640000,"open":0.24348,"high":0.24349,"low":0.24326,"close":0.24327,"volume":1.4175000190734863},{"timestamp":1742357700000,"open":0.24331,"high":0.24332,"low":0.24312,"close":0.24317,"volume":2.497499942779541},{"timestamp":1742357760000,"open":0.24315,"high":0.24318,"low":0.24313,"close":0.24317,"volume":1.350000023841858},{"timestamp":1742357820000,"open":0.24316,"high":0.24344,"low":0.24316,"close":0.24344,"volume":2.1600000858306885},{"timestamp":1742357880000,"open":0.24345,"high":0.24365,"low":0.24342,"close":0.24342,"volume":2.632499933242798},{"timestamp":1742357940000,"open":0.24342,"high":0.24355,"low":0.24328,"close":0.24332,"volume":3.509999990463257},{"timestamp":1742358000000,"open":0.24333,"high":0.24351,"low":0.24332,"close":0.24351,"volume":3.509999990463257},{"timestamp":1742358060000,"open":0.24352,"high":0.24371,"low":0.24352,"close":0.24366,"volume":2.700000047683716},{"timestamp":1742358120000,"open":0.24365,"high":0.24372,"low":0.24364,"close":0.2437,"volume":2.565000057220459},{"timestamp":1742358180000,"open":0.24369,"high":0.24372,"low":0.24351,"close":0.24351,"volume":1.6200000047683716},{"timestamp":1742358240000,"open":0.2435,"high":0.24353,"low":0.24321,"close":0.24322,"volume":2.632499933242798},{"timestamp":1742358300000,"open":0.24329,"high":0.24329,"low":0.24317,"close":0.24318,"volume":2.700000047683716},{"timestamp":1742358360000,"open":0.24317,"high":0.2432,"low":0.24315,"close":0.24318,"volume":1.1475000381469727},{"timestamp":1742358420000,"open":0.24317,"high":0.24318,"low":0.24167,"close":0.24279,"volume":1.9824999570846558},{"timestamp":1742358480000,"open":0.2428,"high":0.24293,"low":0.2428,"close":0.24293,"volume":2.497499942779541},{"timestamp":1742358540000,"open":0.24292,"high":0.24294,"low":0.24281,"close":0.24286,"volume":2.700000047683716},{"timestamp":1742358600000,"open":0.24284,"high":0.24309,"low":0.24283,"close":0.24299,"volume":2.700000047683716},{"timestamp":1742358660000,"open":0.24298,"high":0.24298,"low":0.2428,"close":0.24286,"volume":2.497499942779541},{"timestamp":1742358720000,"open":0.24287,"high":0.24298,"low":0.24281,"close":0.24283,"volume":2.7674999237060547},{"timestamp":1742358780000,"open":0.24284,"high":0.24284,"low":0.24272,"close":0.24272,"volume":1.8224999904632568},{"timestamp":1742358840000,"open":0.24271,"high":0.24272,"low":0.24231,"close":0.24237,"volume":4.050000190734863},{"timestamp":1742358900000,"open":0.24236,"high":0.24236,"low":0.24204,"close":0.24213,"volume":3.577500104904175},{"timestamp":1742358960000,"open":0.24212,"high":0.24327,"low":0.24192,"close":0.24327,"volume":4.320000171661377},{"timestamp":1742359020000,"open":0.2432,"high":0.24417,"low":0.2432,"close":0.24336,"volume":7.244999885559082},{"timestamp":1742359080000,"open":0.24332,"high":0.24359,"low":0.24298,"close":0.24348,"volume":4.050000190734863},{"timestamp":1742359140000,"open":0.24349,"high":0.24375,"low":0.24347,"close":0.24375,"volume":2.8350000381469727},{"timestamp":1742359200000,"open":0.24375,"high":0.24383,"low":0.24357,"close":0.24365,"volume":3.172499895095825},{"timestamp":1742359260000,"open":0.24363,"high":0.244,"low":0.24363,"close":0.24374,"volume":3.8475000858306885},{"timestamp":1742359320000,"open":0.24371,"high":0.24375,"low":0.24367,"close":0.24368,"volume":1.6200000047683716},{"timestamp":1742359380000,"open":0.24369,"high":0.24372,"low":0.24351,"close":0.24351,"volume":2.497499942779541},{"timestamp":1742359440000,"open":0.24352,"high":0.24352,"low":0.24323,"close":0.24323,"volume":2.1600000858306885},{"timestamp":1742359500000,"open":0.24321,"high":0.24335,"low":0.24316,"close":0.24327,"volume":1.6875},{"timestamp":1742359560000,"open":0.24328,"high":0.24328,"low":0.24316,"close":0.2432,"volume":2.0250000953674316},{"timestamp":1742359620000,"open":0.24326,"high":0.24369,"low":0.24324,"close":0.24365,"volume":2.9024999141693115},{"timestamp":1742359680000,"open":0.24365,"high":0.24365,"low":0.24323,"close":0.24329,"volume":2.2950000762939453},{"timestamp":1742359740000,"open":0.24327,"high":0.24331,"low":0.24307,"close":0.24307,"volume":1.8899999856948853},{"timestamp":1742359800000,"open":0.24305,"high":0.24326,"low":0.2416,"close":0.24324,"volume":3.3524999618530273},{"timestamp":1742359860000,"open":0.24325,"high":0.24326,"low":0.24312,"close":0.24325,"volume":2.2274999618530273},{"timestamp":1742359920000,"open":0.24326,"high":0.2433,"low":0.24303,"close":0.24303,"volume":2.0924999713897705},{"timestamp":1742359980000,"open":0.24304,"high":0.24304,"low":0.24283,"close":0.24287,"volume":2.2274999618530273},{"timestamp":1742360040000,"open":0.2429,"high":0.24311,"low":0.24281,"close":0.24287,"volume":2.9700000286102295},{"timestamp":1742360100000,"open":0.24286,"high":0.24297,"low":0.24286,"close":0.24293,"volume":2.0250000953674316},{"timestamp":1742360160000,"open":0.24294,"high":0.24317,"low":0.24294,"close":0.24306,"volume":1.8224999904632568},{"timestamp":1742360220000,"open":0.24307,"high":0.2431,"low":0.24292,"close":0.24292,"volume":2.700000047683716},{"timestamp":1742360280000,"open":0.24292,"high":0.24293,"low":0.24283,"close":0.24283,"volume":1.5525000095367432},{"timestamp":1742360340000,"open":0.24282,"high":0.24295,"low":0.2428,"close":0.24292,"volume":1.6875},{"timestamp":1742360400000,"open":0.24291,"high":0.24333,"low":0.2429,"close":0.24316,"volume":2.2950000762939453},{"timestamp":1742360460000,"open":0.24319,"high":0.24346,"low":0.24317,"close":0.24328,"volume":3.0374999046325684},{"timestamp":1742360520000,"open":0.24329,"high":0.24344,"low":0.24327,"close":0.24333,"volume":2.8350000381469727},{"timestamp":1742360580000,"open":0.24334,"high":0.24334,"low":0.24309,"close":0.24318,"volume":2.497499942779541},{"timestamp":1742360640000,"open":0.24319,"high":0.24353,"low":0.24319,"close":0.24353,"volume":3.6449999809265137},{"timestamp":1742360700000,"open":0.24358,"high":0.24408,"low":0.24236,"close":0.24404,"volume":4.545000076293945},{"timestamp":1742360760000,"open":0.24406,"high":0.24437,"low":0.24245,"close":0.2433,"volume":6.09250020980835},{"timestamp":1742360820000,"open":0.2433,"high":0.24396,"low":0.24301,"close":0.24375,"volume":4.860000133514404},{"timestamp":1742360880000,"open":0.24375,"high":0.24378,"low":0.24356,"close":0.24366,"volume":3.307499885559082},{"timestamp":1742360940000,"open":0.24367,"high":0.24381,"low":0.24356,"close":0.24371,"volume":2.497499942779541},{"timestamp":1742361000000,"open":0.2437,"high":0.24378,"low":0.24346,"close":0.24346,"volume":3.7799999713897705},{"timestamp":1742361060000,"open":0.24343,"high":0.24343,"low":0.24322,"close":0.24341,"volume":3.307499885559082},{"timestamp":1742361120000,"open":0.24336,"high":0.24354,"low":0.2433,"close":0.24341,"volume":3.0374999046325684},{"timestamp":1742361180000,"open":0.24339,"high":0.24379,"low":0.24338,"close":0.24346,"volume":2.1600000858306885},{"timestamp":1742361240000,"open":0.24342,"high":0.24352,"low":0.24318,"close":0.24329,"volume":3.825000047683716},{"timestamp":1742361300000,"open":0.2433,"high":0.24353,"low":0.24316,"close":0.2435,"volume":3.7799999713897705},{"timestamp":1742361360000,"open":0.2435,"high":0.24355,"low":0.24347,"close":0.24352,"volume":2.632499933242798},{"timestamp":1742361420000,"open":0.24353,"high":0.24371,"low":0.24352,"close":0.24368,"volume":2.700000047683716},{"timestamp":1742361480000,"open":0.24367,"high":0.24367,"low":0.24352,"close":0.24362,"volume":2.632499933242798},{"timestamp":1742361540000,"open":0.24363,"high":0.24413,"low":0.24353,"close":0.24408,"volume":4.184999942779541},{"timestamp":1742361600000,"open":0.2441,"high":0.24426,"low":0.24405,"close":0.24405,"volume":2.700000047683716},{"timestamp":1742361660000,"open":0.24404,"high":0.24404,"low":0.24369,"close":0.24389,"volume":2.430000066757202},{"timestamp":1742361720000,"open":0.24388,"high":0.24432,"low":0.24386,"close":0.24432,"volume":3.577500104904175},{"timestamp":1742361780000,"open":0.24431,"high":0.24437,"low":0.24428,"close":0.24435,"volume":1.9574999809265137},{"timestamp":1742361840000,"open":0.24435,"high":0.24441,"low":0.24433,"close":0.24439,"volume":2.0250000953674316},{"timestamp":1742361900000,"open":0.2444,"high":0.24441,"low":0.24401,"close":0.24417,"volume":3.307499885559082},{"timestamp":1742361960000,"open":0.24418,"high":0.24418,"low":0.24391,"close":0.24399,"volume":2.0250000953674316},{"timestamp":1742362020000,"open":0.24396,"high":0.24423,"low":0.24393,"close":0.2442,"volume":3.442500114440918},{"timestamp":1742362080000,"open":0.24419,"high":0.24422,"low":0.24399,"close":0.24405,"volume":1.8224999904632568},{"timestamp":1742362140000,"open":0.24405,"high":0.24419,"low":0.244,"close":0.24417,"volume":2.1600000858306885},{"timestamp":1742362200000,"open":0.24415,"high":0.24418,"low":0.24397,"close":0.24399,"volume":2.0924999713897705},{"timestamp":1742362260000,"open":0.24399,"high":0.24404,"low":0.24393,"close":0.24404,"volume":2.0924999713897705},{"timestamp":1742362320000,"open":0.24415,"high":0.24468,"low":0.24415,"close":0.2446,"volume":3.7125000953674316},{"timestamp":1742362380000,"open":0.24461,"high":0.24466,"low":0.24447,"close":0.24449,"volume":2.2950000762939453},{"timestamp":1742362440000,"open":0.24448,"high":0.24486,"low":0.24436,"close":0.24486,"volume":3.577500104904175},{"timestamp":1742362500000,"open":0.24485,"high":0.24501,"low":0.24483,"close":0.24487,"volume":3.0374999046325684},{"timestamp":1742362560000,"open":0.2449,"high":0.24495,"low":0.24487,"close":0.24487,"volume":1.215000033378601},{"timestamp":1742362620000,"open":0.24486,"high":0.24491,"low":0.24472,"close":0.24477,"volume":2.1600000858306885},{"timestamp":1742362680000,"open":0.24476,"high":0.24496,"low":0.24476,"close":0.24495,"volume":2.0924999713897705},{"timestamp":1742362740000,"open":0.24494,"high":0.24498,"low":0.2449,"close":0.24493,"volume":1.6875},{"timestamp":1742362800000,"open":0.24491,"high":0.24497,"low":0.24348,"close":0.24491,"volume":2.184999942779541},{"timestamp":1742362860000,"open":0.24494,"high":0.24495,"low":0.2449,"close":0.24494,"volume":1.2825000286102295},{"timestamp":1742362920000,"open":0.24492,"high":0.24494,"low":0.24485,"close":0.24485,"volume":1.0800000429153442},{"timestamp":1742362980000,"open":0.24484,"high":0.24493,"low":0.24474,"close":0.24474,"volume":1.9574999809265137},{"timestamp":1742363040000,"open":0.24474,"high":0.24477,"low":0.24458,"close":0.24459,"volume":1.5525000095367432},{"timestamp":1742363100000,"open":0.24457,"high":0.24457,"low":0.24453,"close":0.24453,"volume":0.6075000166893005},{"timestamp":1742363160000,"open":0.24455,"high":0.24455,"low":0.24419,"close":0.24437,"volume":2.2274999618530273},{"timestamp":1742363220000,"open":0.24437,"high":0.24447,"low":0.24405,"close":0.24421,"volume":3.375},{"timestamp":1742363280000,"open":0.2442,"high":0.24446,"low":0.2442,"close":0.2444,"volume":2.565000057220459},{"timestamp":1742363340000,"open":0.24438,"high":0.24469,"low":0.24433,"close":0.24467,"volume":2.9700000286102295},{"timestamp":1742363400000,"open":0.24468,"high":0.24492,"low":0.24467,"close":0.2449,"volume":2.9700000286102295},{"timestamp":1742363460000,"open":0.24489,"high":0.24493,"low":0.24477,"close":0.2449,"volume":3.7125000953674316},{"timestamp":1742363520000,"open":0.2449,"high":0.2449,"low":0.24471,"close":0.24471,"volume":2.497499942779541},{"timestamp":1742363580000,"open":0.24473,"high":0.24493,"low":0.24471,"close":0.24485,"volume":1.8224999904632568},{"timestamp":1742363640000,"open":0.24486,"high":0.24493,"low":0.24486,"close":0.24492,"volume":2.0924999713897705},{"timestamp":1742363700000,"open":0.24491,"high":0.24492,"low":0.24473,"close":0.24473,"volume":2.2274999618530273},{"timestamp":1742363760000,"open":0.24474,"high":0.24478,"low":0.24466,"close":0.24468,"volume":1.9574999809265137},{"timestamp":1742363820000,"open":0.24467,"high":0.24484,"low":0.24467,"close":0.24481,"volume":2.2274999618530273},{"timestamp":1742363880000,"open":0.24481,"high":0.24488,"low":0.24481,"close":0.24488,"volume":1.215000033378601},{"timestamp":1742363940000,"open":0.24489,"high":0.2449,"low":0.2448,"close":0.2448,"volume":1.2825000286102295},{"timestamp":1742364000000,"open":0.24485,"high":0.24493,"low":0.24473,"close":0.24473,"volume":3.0374999046325684},{"timestamp":1742364060000,"open":0.24471,"high":0.24493,"low":0.2447,"close":0.24487,"volume":2.700000047683716},{"timestamp":1742364120000,"open":0.24488,"high":0.24496,"low":0.24479,"close":0.2449,"volume":2.9024999141693115},{"timestamp":1742364180000,"open":0.24489,"high":0.24491,"low":0.2448,"close":0.2449,"volume":1.4850000143051147},{"timestamp":1742364240000,"open":0.24491,"high":0.24497,"low":0.24487,"close":0.24495,"volume":1.9574999809265137},{"timestamp":1742364300000,"open":0.24491,"high":0.24498,"low":0.24483,"close":0.24492,"volume":2.2274999618530273},{"timestamp":1742364360000,"open":0.24493,"high":0.245,"low":0.24492,"close":0.24498,"volume":1.6875},{"timestamp":1742364420000,"open":0.24498,"high":0.24533,"low":0.24498,"close":0.24532,"volume":2.565000057220459},{"timestamp":1742364480000,"open":0.24529,"high":0.24552,"low":0.24529,"close":0.24552,"volume":3.577500104904175},{"timestamp":1742364540000,"open":0.24552,"high":0.24553,"low":0.24531,"close":0.24546,"volume":2.497499942779541},{"timestamp":1742364600000,"open":0.24545,"high":0.24564,"low":0.24545,"close":0.24554,"volume":3.7125000953674316},{"timestamp":1742364660000,"open":0.24556,"high":0.24558,"low":0.24536,"close":0.24543,"volume":3.240000009536743},{"timestamp":1742364720000,"open":0.24545,"high":0.24558,"low":0.24542,"close":0.24551,"volume":1.8899999856948853},{"timestamp":1742364780000,"open":0.24545,"high":0.24549,"low":0.24527,"close":0.24527,"volume":3.0374999046325684},{"timestamp":1742364840000,"open":0.24528,"high":0.24545,"low":0.24527,"close":0.24541,"volume":2.0250000953674316},{"timestamp":1742364900000,"open":0.24542,"high":0.24542,"low":0.24513,"close":0.24513,"volume":2.2950000762939453},{"timestamp":1742364960000,"open":0.24512,"high":0.24556,"low":0.24512,"close":0.2454,"volume":3.509999990463257},{"timestamp":1742365020000,"open":0.24538,"high":0.24562,"low":0.24538,"close":0.24562,"volume":3.0374999046325684},{"timestamp":1742365080000,"open":0.24564,"high":0.24564,"low":0.24557,"close":0.24557,"volume":2.2950000762939453},{"timestamp":1742365140000,"open":0.24558,"high":0.24571,"low":0.24551,"close":0.24567,"volume":2.430000066757202},{"timestamp":1742365200000,"open":0.24566,"high":0.24566,"low":0.24525,"close":0.24525,"volume":2.632499933242798},{"timestamp":1742365260000,"open":0.24524,"high":0.24546,"low":0.24521,"close":0.24545,"volume":3.172499895095825},{"timestamp":1742365320000,"open":0.24544,"high":0.24557,"low":0.24542,"close":0.24557,"volume":2.0250000953674316},{"timestamp":1742365380000,"open":0.24557,"high":0.24567,"low":0.24556,"close":0.24559,"volume":1.8899999856948853},{"timestamp":1742365440000,"open":0.2456,"high":0.24567,"low":0.24552,"close":0.24554,"volume":1.6875},{"timestamp":1742365500000,"open":0.24555,"high":0.2456,"low":0.24552,"close":0.24555,"volume":2.9024999141693115},{"timestamp":1742365560000,"open":0.24554,"high":0.24555,"low":0.24546,"close":0.24548,"volume":2.1600000858306885},{"timestamp":1742365620000,"open":0.24547,"high":0.2455,"low":0.24546,"close":0.24549,"volume":1.8224999904632568},{"timestamp":1742365680000,"open":0.24548,"high":0.24548,"low":0.24529,"close":0.24529,"volume":1.6875},{"timestamp":1742365740000,"open":0.24528,"high":0.24528,"low":0.24342,"close":0.24469,"volume":4.702499866485596},{"timestamp":1742365800000,"open":0.24463,"high":0.24474,"low":0.2446,"close":0.24462,"volume":4.522500038146973},{"timestamp":1742365860000,"open":0.24463,"high":0.24475,"low":0.24462,"close":0.24473,"volume":2.7674999237060547},{"timestamp":1742365920000,"open":0.24474,"high":0.24475,"low":0.24452,"close":0.24453,"volume":2.565000057220459},{"timestamp":1742365980000,"open":0.24453,"high":0.24467,"low":0.24445,"close":0.24451,"volume":4.117499828338623},{"timestamp":1742366040000,"open":0.2445,"high":0.24453,"low":0.24445,"close":0.24445,"volume":3.172499895095825},{"timestamp":1742366100000,"open":0.24447,"high":0.24453,"low":0.24444,"close":0.24453,"volume":2.2274999618530273},{"timestamp":1742366160000,"open":0.24458,"high":0.24475,"low":0.24458,"close":0.24475,"volume":3.577500104904175},{"timestamp":1742366220000,"open":0.24478,"high":0.24484,"low":0.24471,"close":0.24472,"volume":2.0924999713897705},{"timestamp":1742366280000,"open":0.24471,"high":0.24476,"low":0.24465,"close":0.24465,"volume":2.362499952316284},{"timestamp":1742366340000,"open":0.24466,"high":0.24467,"low":0.24445,"close":0.24453,"volume":2.8350000381469727},{"timestamp":1742366400000,"open":0.24454,"high":0.24461,"low":0.24436,"close":0.24438,"volume":3.8475000858306885},{"timestamp":1742366460000,"open":0.24437,"high":0.24442,"low":0.2442,"close":0.24421,"volume":2.9700000286102295},{"timestamp":1742366520000,"open":0.2442,"high":0.2442,"low":0.24406,"close":0.24413,"volume":4.590000152587891},{"timestamp":1742366580000,"open":0.24413,"high":0.24413,"low":0.24404,"close":0.24408,"volume":3.172499895095825},{"timestamp":1742366640000,"open":0.24407,"high":0.24407,"low":0.24387,"close":0.24387,"volume":3.0374999046325684},{"timestamp":1742366700000,"open":0.24386,"high":0.24386,"low":0.24357,"close":0.24357,"volume":2.9700000286102295},{"timestamp":1742366760000,"open":0.24356,"high":0.24378,"low":0.24356,"close":0.24363,"volume":2.2950000762939453},{"timestamp":1742366820000,"open":0.24364,"high":0.2438,"low":0.24364,"close":0.24375,"volume":2.8350000381469727},{"timestamp":1742366880000,"open":0.24375,"high":0.24384,"low":0.24375,"close":0.2438,"volume":4.252500057220459},{"timestamp":1742366940000,"open":0.24382,"high":0.24382,"low":0.24374,"close":0.24376,"volume":5.872499942779541},{"timestamp":1742367000000,"open":0.24375,"high":0.24379,"low":0.24359,"close":0.24379,"volume":3.8475000858306885},{"timestamp":1742367060000,"open":0.2438,"high":0.24381,"low":0.2437,"close":0.24372,"volume":2.430000066757202},{"timestamp":1742367120000,"open":0.24373,"high":0.24374,"low":0.24357,"close":0.24372,"volume":4.320000171661377},{"timestamp":1742367180000,"open":0.24374,"high":0.24382,"low":0.24364,"close":0.24364,"volume":2.0924999713897705},{"timestamp":1742367240000,"open":0.24366,"high":0.2438,"low":0.24365,"close":0.24373,"volume":2.430000066757202},{"timestamp":1742367300000,"open":0.24374,"high":0.2438,"low":0.24373,"close":0.24377,"volume":2.497499942779541},{"timestamp":1742367360000,"open":0.24376,"high":0.24393,"low":0.24376,"close":0.24391,"volume":2.632499933242798},{"timestamp":1742367420000,"open":0.24392,"high":0.24393,"low":0.2437,"close":0.2437,"volume":3.172499895095825},{"timestamp":1742367480000,"open":0.24371,"high":0.24373,"low":0.24359,"close":0.2436,"volume":2.430000066757202},{"timestamp":1742367540000,"open":0.2436,"high":0.24375,"low":0.2436,"close":0.24367,"volume":2.2950000762939453},{"timestamp":1742367600000,"open":0.24367,"high":0.24367,"low":0.24355,"close":0.24361,"volume":3.172499895095825},{"timestamp":1742367660000,"open":0.24361,"high":0.24388,"low":0.24222,"close":0.24373,"volume":6.637499809265137},{"timestamp":1742367720000,"open":0.24372,"high":0.24373,"low":0.24343,"close":0.24343,"volume":4.927499771118164},{"timestamp":1742367780000,"open":0.24342,"high":0.24352,"low":0.24327,"close":0.24352,"volume":2.430000066757202},{"timestamp":1742367840000,"open":0.24352,"high":0.24367,"low":0.24352,"close":0.24357,"volume":3.375},{"timestamp":1742367900000,"open":0.24355,"high":0.24374,"low":0.24355,"close":0.24373,"volume":3.0374999046325684},{"timestamp":1742367960000,"open":0.24374,"high":0.24375,"low":0.24338,"close":0.24346,"volume":3.0374999046325684},{"timestamp":1742368020000,"open":0.24347,"high":0.24353,"low":0.24345,"close":0.24351,"volume":3.8475000858306885},{"timestamp":1742368080000,"open":0.24352,"high":0.24358,"low":0.24346,"close":0.24357,"volume":2.632499933242798},{"timestamp":1742368140000,"open":0.24359,"high":0.24359,"low":0.24331,"close":0.24333,"volume":3.7799999713897705},{"timestamp":1742368200000,"open":0.24332,"high":0.24334,"low":0.24322,"close":0.24324,"volume":3.577500104904175},{"timestamp":1742368260000,"open":0.24325,"high":0.24332,"low":0.24321,"close":0.24325,"volume":3.577500104904175},{"timestamp":1742368320000,"open":0.24326,"high":0.24331,"low":0.24321,"close":0.2433,"volume":2.0250000953674316},{"timestamp":1742368380000,"open":0.2433,"high":0.24337,"low":0.24325,"close":0.24326,"volume":4.454999923706055},{"timestamp":1742368440000,"open":0.2432,"high":0.24325,"low":0.24317,"close":0.24321,"volume":3.1050000190734863},{"timestamp":1742368500000,"open":0.2432,"high":0.24332,"low":0.24319,"close":0.24325,"volume":3.1050000190734863},{"timestamp":1742368560000,"open":0.24325,"high":0.24336,"low":0.24325,"close":0.24335,"volume":3.7799999713897705},{"timestamp":1742368620000,"open":0.24341,"high":0.24354,"low":0.24335,"close":0.24335,"volume":2.700000047683716},{"timestamp":1742368680000,"open":0.24336,"high":0.24339,"low":0.2433,"close":0.24334,"volume":2.8350000381469727},{"timestamp":1742368740000,"open":0.24333,"high":0.24354,"low":0.2433,"close":0.24354,"volume":2.632499933242798},{"timestamp":1742368800000,"open":0.24355,"high":0.24391,"low":0.24355,"close":0.24385,"volume":4.387499809265137},{"timestamp":1742368860000,"open":0.24384,"high":0.2439,"low":0.24236,"close":0.24378,"volume":4.252500057220459},{"timestamp":1742368920000,"open":0.24379,"high":0.24391,"low":0.24375,"close":0.24378,"volume":3.577500104904175},{"timestamp":1742368980000,"open":0.24377,"high":0.24378,"low":0.24367,"close":0.24372,"volume":3.442500114440918},{"timestamp":1742369040000,"open":0.24371,"high":0.24406,"low":0.24369,"close":0.24398,"volume":4.522500038146973},{"timestamp":1742369100000,"open":0.24398,"high":0.24404,"low":0.24393,"close":0.24393,"volume":3.7799999713897705},{"timestamp":1742369160000,"open":0.24387,"high":0.24393,"low":0.24365,"close":0.24365,"volume":4.320000171661377},{"timestamp":1742369220000,"open":0.24362,"high":0.24362,"low":0.24349,"close":0.2435,"volume":2.9700000286102295},{"timestamp":1742369280000,"open":0.24351,"high":0.24364,"low":0.24351,"close":0.2436,"volume":2.7674999237060547},{"timestamp":1742369340000,"open":0.2436,"high":0.24384,"low":0.24359,"close":0.24382,"volume":3.240000009536743},{"timestamp":1742369400000,"open":0.24383,"high":0.24403,"low":0.24382,"close":0.24393,"volume":3.375},{"timestamp":1742369460000,"open":0.24392,"high":0.2442,"low":0.24392,"close":0.24419,"volume":4.65749979019165},{"timestamp":1742369520000,"open":0.24418,"high":0.24455,"low":0.24418,"close":0.24435,"volume":5.264999866485596},{"timestamp":1742369580000,"open":0.24434,"high":0.24435,"low":0.24407,"close":0.24413,"volume":2.8350000381469727},{"timestamp":1742369640000,"open":0.24412,"high":0.2443,"low":0.24412,"close":0.24423,"volume":3.442500114440918},{"timestamp":1742369700000,"open":0.24424,"high":0.24427,"low":0.24401,"close":0.24402,"volume":4.252500057220459},{"timestamp":1742369760000,"open":0.24402,"high":0.24404,"low":0.24383,"close":0.24385,"volume":4.724999904632568},{"timestamp":1742369820000,"open":0.24387,"high":0.24387,"low":0.24345,"close":0.24347,"volume":8.842499732971191},{"timestamp":1742369880000,"open":0.24348,"high":0.24353,"low":0.24339,"close":0.24345,"volume":7.425000190734863},{"timestamp":1742369940000,"open":0.24347,"high":0.24395,"low":0.24346,"close":0.2439,"volume":5.872499942779541},{"timestamp":1742370000000,"open":0.24391,"high":0.24416,"low":0.24381,"close":0.24386,"volume":6.480000019073486},{"timestamp":1742370060000,"open":0.24385,"high":0.24385,"low":0.24348,"close":0.24352,"volume":6.210000038146973},{"timestamp":1742370120000,"open":0.24351,"high":0.24404,"low":0.24351,"close":0.24404,"volume":6.074999809265137},{"timestamp":1742370180000,"open":0.24403,"high":0.2441,"low":0.24372,"close":0.24375,"volume":7.695000171661377},{"timestamp":1742370240000,"open":0.24375,"high":0.24424,"low":0.24375,"close":0.24423,"volume":5.400000095367432},{"timestamp":1742370300000,"open":0.24425,"high":0.24429,"low":0.24401,"close":0.24405,"volume":4.994999885559082},{"timestamp":1742370360000,"open":0.24404,"high":0.24406,"low":0.24386,"close":0.24388,"volume":4.050000190734863},{"timestamp":1742370420000,"open":0.24389,"high":0.24398,"low":0.24358,"close":0.24359,"volume":5.197500228881836},{"timestamp":1742370480000,"open":0.24356,"high":0.24357,"low":0.243,"close":0.243,"volume":5.804999828338623},{"timestamp":1742370540000,"open":0.24301,"high":0.24314,"low":0.24291,"close":0.24291,"volume":4.387499809265137},{"timestamp":1742370600000,"open":0.24292,"high":0.24336,"low":0.24155,"close":0.24334,"volume":9.112500190734863},{"timestamp":1742370660000,"open":0.24335,"high":0.24337,"low":0.24318,"close":0.24337,"volume":3.7125000953674316},{"timestamp":1742370720000,"open":0.24338,"high":0.24342,"low":0.24325,"close":0.24325,"volume":5.737500190734863},{"timestamp":1742370780000,"open":0.24324,"high":0.24326,"low":0.24285,"close":0.24287,"volume":5.872499942779541},{"timestamp":1742370840000,"open":0.24289,"high":0.2429,"low":0.24261,"close":0.24261,"volume":5.0625},{"timestamp":1742370900000,"open":0.24259,"high":0.24265,"low":0.24251,"close":0.24255,"volume":3.307499885559082},{"timestamp":1742370960000,"open":0.24255,"high":0.2427,"low":0.24254,"close":0.24264,"volume":4.184999942779541},{"timestamp":1742371020000,"open":0.24264,"high":0.24265,"low":0.24251,"close":0.24252,"volume":4.792500019073486},{"timestamp":1742371080000,"open":0.24254,"high":0.24261,"low":0.24252,"close":0.2426,"volume":4.387499809265137},{"timestamp":1742371140000,"open":0.2426,"high":0.24275,"low":0.24259,"close":0.24275,"volume":3.375},{"timestamp":1742371200000,"open":0.24275,"high":0.24308,"low":0.24275,"close":0.24294,"volume":6.412499904632568},{"timestamp":1742371260000,"open":0.24293,"high":0.24294,"low":0.24265,"close":0.24272,"volume":3.8475000858306885},{"timestamp":1742371320000,"open":0.24273,"high":0.24274,"low":0.24263,"close":0.2427,"volume":3.0374999046325684},{"timestamp":1742371380000,"open":0.24271,"high":0.24296,"low":0.24271,"close":0.24296,"volume":4.927499771118164},{"timestamp":1742371440000,"open":0.24296,"high":0.24297,"low":0.2428,"close":0.24284,"volume":3.442500114440918},{"timestamp":1742371500000,"open":0.24283,"high":0.24362,"low":0.24283,"close":0.24362,"volume":4.65749979019165},{"timestamp":1742371560000,"open":0.24365,"high":0.24376,"low":0.24358,"close":0.24366,"volume":3.577500104904175},{"timestamp":1742371620000,"open":0.24365,"high":0.24381,"low":0.24361,"close":0.24378,"volume":4.792500019073486},{"timestamp":1742371680000,"open":0.24379,"high":0.24391,"low":0.24373,"close":0.24379,"volume":4.050000190734863},{"timestamp":1742371740000,"open":0.24378,"high":0.24378,"low":0.24368,"close":0.24369,"volume":4.590000152587891},{"timestamp":1742371800000,"open":0.24369,"high":0.24413,"low":0.24363,"close":0.24407,"volume":4.860000133514404},{"timestamp":1742371860000,"open":0.24406,"high":0.24407,"low":0.24387,"close":0.24389,"volume":4.050000190734863},{"timestamp":1742371920000,"open":0.24391,"high":0.24391,"low":0.24385,"close":0.24388,"volume":3.240000009536743},{"timestamp":1742371980000,"open":0.24389,"high":0.24397,"low":0.24388,"close":0.24397,"volume":2.700000047683716},{"timestamp":1742372040000,"open":0.24395,"high":0.2441,"low":0.24267,"close":0.2441,"volume":3.2899999618530273},{"timestamp":1742372100000,"open":0.24409,"high":0.24437,"low":0.24409,"close":0.24425,"volume":3.307499885559082},{"timestamp":1742372160000,"open":0.24429,"high":0.2445,"low":0.24427,"close":0.2445,"volume":3.240000009536743},{"timestamp":1742372220000,"open":0.24457,"high":0.24466,"low":0.24439,"close":0.24439,"volume":2.9700000286102295},{"timestamp":1742372280000,"open":0.24439,"high":0.2444,"low":0.24417,"close":0.24417,"volume":3.307499885559082},{"timestamp":1742372340000,"open":0.24415,"high":0.24417,"low":0.24409,"close":0.24412,"volume":2.9024999141693115},{"timestamp":1742372400000,"open":0.24413,"high":0.24422,"low":0.24408,"close":0.24409,"volume":2.565000057220459},{"timestamp":1742372460000,"open":0.24408,"high":0.24416,"low":0.24398,"close":0.24414,"volume":2.1600000858306885},{"timestamp":1742372520000,"open":0.24413,"high":0.24419,"low":0.24401,"close":0.24401,"volume":2.8350000381469727},{"timestamp":1742372580000,"open":0.244,"high":0.24427,"low":0.24399,"close":0.24427,"volume":2.7674999237060547},{"timestamp":1742372640000,"open":0.24427,"high":0.24427,"low":0.24419,"close":0.2442,"volume":2.2274999618530273},{"timestamp":1742372700000,"open":0.24421,"high":0.24454,"low":0.24421,"close":0.24451,"volume":2.7674999237060547},{"timestamp":1742372760000,"open":0.24452,"high":0.24452,"low":0.24439,"close":0.24447,"volume":3.0374999046325684},{"timestamp":1742372820000,"open":0.24447,"high":0.2445,"low":0.24426,"close":0.24432,"volume":2.362499952316284},{"timestamp":1742372880000,"open":0.2443,"high":0.24443,"low":0.24429,"close":0.24443,"volume":3.0374999046325684},{"timestamp":1742372940000,"open":0.24444,"high":0.24461,"low":0.24444,"close":0.24461,"volume":3.442500114440918},{"timestamp":1742373000000,"open":0.24462,"high":0.24462,"low":0.24434,"close":0.24434,"volume":3.375},{"timestamp":1742373060000,"open":0.24433,"high":0.24433,"low":0.24397,"close":0.244,"volume":3.442500114440918},{"timestamp":1742373120000,"open":0.244,"high":0.24414,"low":0.24384,"close":0.24393,"volume":4.184999942779541},{"timestamp":1742373180000,"open":0.24392,"high":0.24403,"low":0.24386,"close":0.2439,"volume":3.375},{"timestamp":1742373240000,"open":0.24391,"high":0.24404,"low":0.24385,"close":0.24389,"volume":2.700000047683716},{"timestamp":1742373300000,"open":0.24388,"high":0.24403,"low":0.24381,"close":0.24401,"volume":3.442500114440918},{"timestamp":1742373360000,"open":0.24403,"high":0.24403,"low":0.24378,"close":0.24387,"volume":2.7674999237060547},{"timestamp":1742373420000,"open":0.24391,"high":0.24391,"low":0.2437,"close":0.24379,"volume":3.577500104904175},{"timestamp":1742373480000,"open":0.2438,"high":0.24382,"low":0.24363,"close":0.24367,"volume":2.632499933242798},{"timestamp":1742373540000,"open":0.24368,"high":0.24368,"low":0.24338,"close":0.24339,"volume":3.172499895095825},{"timestamp":1742373600000,"open":0.2434,"high":0.24341,"low":0.24313,"close":0.24314,"volume":3.9825000762939453},{"timestamp":1742373660000,"open":0.24315,"high":0.24322,"low":0.24311,"close":0.24312,"volume":4.050000190734863},{"timestamp":1742373720000,"open":0.2431,"high":0.2431,"low":0.24289,"close":0.24292,"volume":2.9024999141693115},{"timestamp":1742373780000,"open":0.24292,"high":0.24292,"low":0.24268,"close":0.24268,"volume":2.8350000381469727},{"timestamp":1742373840000,"open":0.24269,"high":0.24283,"low":0.24267,"close":0.2427,"volume":2.8350000381469727},{"timestamp":1742373900000,"open":0.2427,"high":0.24272,"low":0.24258,"close":0.24269,"volume":2.7674999237060547},{"timestamp":1742373960000,"open":0.24273,"high":0.24285,"low":0.24261,"close":0.24272,"volume":4.252500057220459},{"timestamp":1742374020000,"open":0.24271,"high":0.24274,"low":0.24266,"close":0.24271,"volume":3.509999990463257},{"timestamp":1742374080000,"open":0.2427,"high":0.243,"low":0.2427,"close":0.24298,"volume":2.9024999141693115},{"timestamp":1742374140000,"open":0.24297,"high":0.24363,"low":0.24296,"close":0.24356,"volume":4.590000152587891},{"timestamp":1742374200000,"open":0.24357,"high":0.24358,"low":0.24343,"close":0.24345,"volume":4.184999942779541},{"timestamp":1742374260000,"open":0.24343,"high":0.24343,"low":0.24312,"close":0.24316,"volume":3.172499895095825},{"timestamp":1742374320000,"open":0.24316,"high":0.24316,"low":0.24291,"close":0.24292,"volume":2.632499933242798},{"timestamp":1742374380000,"open":0.24294,"high":0.24294,"low":0.24262,"close":0.24267,"volume":3.1050000190734863},{"timestamp":1742374440000,"open":0.24263,"high":0.24275,"low":0.24256,"close":0.24268,"volume":2.7674999237060547},{"timestamp":1742374500000,"open":0.24267,"high":0.2428,"low":0.24266,"close":0.24267,"volume":2.497499942779541},{"timestamp":1742374560000,"open":0.24266,"high":0.24279,"low":0.24261,"close":0.24278,"volume":3.240000009536743},{"timestamp":1742374620000,"open":0.24277,"high":0.24278,"low":0.24265,"close":0.2427,"volume":4.050000190734863},{"timestamp":1742374680000,"open":0.24269,"high":0.2428,"low":0.24125,"close":0.24276,"volume":3.690000057220459},{"timestamp":1742374740000,"open":0.24277,"high":0.24286,"low":0.24134,"close":0.24279,"volume":3.3524999618530273},{"timestamp":1742374800000,"open":0.24279,"high":0.243,"low":0.24279,"close":0.243,"volume":4.724999904632568},{"timestamp":1742374860000,"open":0.243,"high":0.24306,"low":0.24288,"close":0.24304,"volume":2.565000057220459},{"timestamp":1742374920000,"open":0.24303,"high":0.24304,"low":0.24263,"close":0.24267,"volume":4.252500057220459},{"timestamp":1742374980000,"open":0.24267,"high":0.24289,"low":0.24267,"close":0.2427,"volume":3.6449999809265137},{"timestamp":1742375040000,"open":0.24268,"high":0.24271,"low":0.24259,"close":0.24263,"volume":3.307499885559082},{"timestamp":1742375100000,"open":0.24263,"high":0.24269,"low":0.24255,"close":0.24258,"volume":3.0374999046325684},{"timestamp":1742375160000,"open":0.24257,"high":0.24279,"low":0.24255,"close":0.24276,"volume":2.362499952316284},{"timestamp":1742375220000,"open":0.24276,"high":0.24311,"low":0.24275,"close":0.24295,"volume":3.6449999809265137},{"timestamp":1742375280000,"open":0.24295,"high":0.24305,"low":0.24295,"close":0.24305,"volume":2.0250000953674316},{"timestamp":1742375340000,"open":0.24304,"high":0.24304,"low":0.24285,"close":0.243,"volume":2.2950000762939453},{"timestamp":1742375400000,"open":0.24299,"high":0.243,"low":0.24294,"close":0.24297,"volume":2.0250000953674316},{"timestamp":1742375460000,"open":0.24293,"high":0.24302,"low":0.24288,"close":0.2429,"volume":2.2274999618530273},{"timestamp":1742375520000,"open":0.2429,"high":0.24297,"low":0.24289,"close":0.24294,"volume":2.2950000762939453},{"timestamp":1742375580000,"open":0.24295,"high":0.24297,"low":0.24277,"close":0.2428,"volume":3.307499885559082},{"timestamp":1742375640000,"open":0.2428,"high":0.2428,"low":0.24129,"close":0.24262,"volume":2.4800000190734863},{"timestamp":1742375700000,"open":0.24264,"high":0.24268,"low":0.24259,"close":0.2426,"volume":3.0374999046325684},{"timestamp":1742375760000,"open":0.24261,"high":0.24282,"low":0.2426,"close":0.24276,"volume":3.1050000190734863},{"timestamp":1742375820000,"open":0.24277,"high":0.24288,"low":0.24268,"close":0.24268,"volume":3.0374999046325684},{"timestamp":1742375880000,"open":0.24267,"high":0.24273,"low":0.24262,"close":0.24263,"volume":2.7674999237060547},{"timestamp":1742375940000,"open":0.24264,"high":0.24269,"low":0.24264,"close":0.24267,"volume":1.8899999856948853},{"timestamp":1742376000000,"open":0.24264,"high":0.24295,"low":0.24262,"close":0.24282,"volume":3.509999990463257},{"timestamp":1742376060000,"open":0.24279,"high":0.24281,"low":0.24273,"close":0.24281,"volume":2.700000047683716},{"timestamp":1742376120000,"open":0.24281,"high":0.24291,"low":0.24278,"close":0.24278,"volume":2.700000047683716},{"timestamp":1742376180000,"open":0.24277,"high":0.24281,"low":0.24267,"close":0.24272,"volume":2.632499933242798},{"timestamp":1742376240000,"open":0.24271,"high":0.24292,"low":0.2427,"close":0.24272,"volume":1.8899999856948853},{"timestamp":1742376300000,"open":0.24271,"high":0.24277,"low":0.24271,"close":0.24276,"volume":3.442500114440918},{"timestamp":1742376360000,"open":0.24275,"high":0.24285,"low":0.24275,"close":0.24278,"volume":2.430000066757202},{"timestamp":1742376420000,"open":0.24277,"high":0.24284,"low":0.24277,"close":0.24284,"volume":1.4850000143051147},{"timestamp":1742376480000,"open":0.24285,"high":0.24305,"low":0.24284,"close":0.24297,"volume":3.375},{"timestamp":1742376540000,"open":0.24298,"high":0.24311,"low":0.24296,"close":0.2431,"volume":2.497499942779541},{"timestamp":1742376600000,"open":0.2431,"high":0.2431,"low":0.24293,"close":0.24301,"volume":2.497499942779541},{"timestamp":1742376660000,"open":0.24301,"high":0.24303,"low":0.24276,"close":0.24297,"volume":3.307499885559082},{"timestamp":1742376720000,"open":0.24298,"high":0.24337,"low":0.24296,"close":0.24324,"volume":5.332499980926514},{"timestamp":1742376780000,"open":0.24325,"high":0.24346,"low":0.24323,"close":0.24345,"volume":3.9825000762939453},{"timestamp":1742376840000,"open":0.24346,"high":0.24349,"low":0.24327,"close":0.24334,"volume":4.522500038146973},{"timestamp":1742376900000,"open":0.24334,"high":0.24363,"low":0.24333,"close":0.24359,"volume":4.522500038146973},{"timestamp":1742376960000,"open":0.2436,"high":0.24364,"low":0.24332,"close":0.24332,"volume":3.307499885559082},{"timestamp":1742377020000,"open":0.24329,"high":0.24341,"low":0.24323,"close":0.24323,"volume":3.0374999046325684},{"timestamp":1742377080000,"open":0.24324,"high":0.24336,"low":0.24323,"close":0.24327,"volume":3.509999990463257},{"timestamp":1742377140000,"open":0.24327,"high":0.24327,"low":0.24319,"close":0.24319,"volume":2.1600000858306885},{"timestamp":1742377200000,"open":0.2432,"high":0.2432,"low":0.2431,"close":0.24311,"volume":1.7549999952316284},{"timestamp":1742377260000,"open":0.2431,"high":0.24311,"low":0.24286,"close":0.24291,"volume":2.700000047683716},{"timestamp":1742377320000,"open":0.24292,"high":0.2431,"low":0.24291,"close":0.2431,"volume":2.0250000953674316},{"timestamp":1742377380000,"open":0.24309,"high":0.24315,"low":0.24161,"close":0.24314,"volume":4.275000095367432},{"timestamp":1742377440000,"open":0.24311,"high":0.24313,"low":0.24304,"close":0.24305,"volume":1.6875},{"timestamp":1742377500000,"open":0.24304,"high":0.24307,"low":0.2427,"close":0.24271,"volume":2.632499933242798},{"timestamp":1742377560000,"open":0.24272,"high":0.24287,"low":0.24272,"close":0.24279,"volume":4.117499828338623},{"timestamp":1742377620000,"open":0.2428,"high":0.24287,"low":0.24273,"close":0.24282,"volume":4.117499828338623},{"timestamp":1742377680000,"open":0.24286,"high":0.24298,"low":0.24284,"close":0.24294,"volume":3.509999990463257},{"timestamp":1742377740000,"open":0.24293,"high":0.24319,"low":0.24293,"close":0.24318,"volume":3.0374999046325684},{"timestamp":1742377800000,"open":0.24319,"high":0.24325,"low":0.24311,"close":0.24313,"volume":3.1050000190734863},{"timestamp":1742377860000,"open":0.24316,"high":0.24322,"low":0.24307,"close":0.24322,"volume":3.375},{"timestamp":1742377920000,"open":0.24321,"high":0.24339,"low":0.24321,"close":0.24338,"volume":2.565000057220459},{"timestamp":1742377980000,"open":0.24339,"high":0.24345,"low":0.24318,"close":0.24318,"volume":2.7674999237060547},{"timestamp":1742378040000,"open":0.2432,"high":0.2432,"low":0.24308,"close":0.24309,"volume":2.700000047683716},{"timestamp":1742378100000,"open":0.24309,"high":0.24318,"low":0.24307,"close":0.24317,"volume":2.565000057220459},{"timestamp":1742378160000,"open":0.24318,"high":0.24328,"low":0.24175,"close":0.24325,"volume":3.2174999713897705},{"timestamp":1742378220000,"open":0.24326,"high":0.24328,"low":0.24314,"close":0.24316,"volume":2.362499952316284},{"timestamp":1742378280000,"open":0.24316,"high":0.24318,"low":0.24305,"close":0.24311,"volume":3.0374999046325684},{"timestamp":1742378340000,"open":0.2431,"high":0.24312,"low":0.24302,"close":0.24302,"volume":2.700000047683716},{"timestamp":1742378400000,"open":0.24302,"high":0.24357,"low":0.24182,"close":0.24337,"volume":5.695000171661377},{"timestamp":1742378460000,"open":0.24338,"high":0.24364,"low":0.24338,"close":0.24364,"volume":3.0374999046325684},{"timestamp":1742378520000,"open":0.24365,"high":0.24368,"low":0.2436,"close":0.24366,"volume":3.375},{"timestamp":1742378580000,"open":0.24367,"high":0.24377,"low":0.24362,"close":0.24377,"volume":3.509999990463257},{"timestamp":1742378640000,"open":0.24376,"high":0.24391,"low":0.24373,"close":0.24379,"volume":3.375},{"timestamp":1742378700000,"open":0.24379,"high":0.24384,"low":0.24363,"close":0.24372,"volume":4.184999942779541},{"timestamp":1742378760000,"open":0.24371,"high":0.24375,"low":0.24364,"close":0.24369,"volume":3.7799999713897705},{"timestamp":1742378820000,"open":0.24369,"high":0.24405,"low":0.24369,"close":0.24401,"volume":4.050000190734863},{"timestamp":1742378880000,"open":0.244,"high":0.24405,"low":0.24398,"close":0.24402,"volume":3.6449999809265137},{"timestamp":1742378940000,"open":0.24401,"high":0.24401,"low":0.24215,"close":0.24361,"volume":3.9600000381469727},{"timestamp":1742379000000,"open":0.24361,"high":0.24364,"low":0.24207,"close":0.24216,"volume":3.1050000190734863},{"timestamp":1742379060000,"open":0.24363,"high":0.24374,"low":0.24357,"close":0.24357,"volume":2.430000066757202},{"timestamp":1742379120000,"open":0.24358,"high":0.24358,"low":0.24354,"close":0.24354,"volume":1.5525000095367432},{"timestamp":1742379180000,"open":0.24355,"high":0.24361,"low":0.24352,"close":0.24354,"volume":3.172499895095825},{"timestamp":1742379240000,"open":0.24355,"high":0.24369,"low":0.24354,"close":0.24368,"volume":4.387499809265137},{"timestamp":1742379300000,"open":0.24367,"high":0.24393,"low":0.24362,"close":0.24363,"volume":4.927499771118164},{"timestamp":1742379360000,"open":0.24362,"high":0.24382,"low":0.24361,"close":0.24381,"volume":3.375},{"timestamp":1742379420000,"open":0.24382,"high":0.24385,"low":0.24351,"close":0.24351,"volume":3.7125000953674316},{"timestamp":1742379480000,"open":0.24351,"high":0.24367,"low":0.24348,"close":0.24364,"volume":2.9700000286102295},{"timestamp":1742379540000,"open":0.24361,"high":0.24368,"low":0.24359,"close":0.24366,"volume":1.4175000190734863},{"timestamp":1742379600000,"open":0.24368,"high":0.24373,"low":0.24357,"close":0.24364,"volume":2.497499942779541},{"timestamp":1742379660000,"open":0.24363,"high":0.24384,"low":0.24362,"close":0.24381,"volume":3.442500114440918},{"timestamp":1742379720000,"open":0.24381,"high":0.2439,"low":0.24379,"close":0.24388,"volume":3.1050000190734863},{"timestamp":1742379780000,"open":0.24387,"high":0.24391,"low":0.24383,"close":0.2439,"volume":2.7674999237060547},{"timestamp":1742379840000,"open":0.24388,"high":0.24391,"low":0.24236,"close":0.24366,"volume":1.3075000047683716},{"timestamp":1742379900000,"open":0.24365,"high":0.24403,"low":0.24365,"close":0.24395,"volume":3.7125000953674316},{"timestamp":1742379960000,"open":0.24394,"high":0.24397,"low":0.24388,"close":0.24389,"volume":3.0374999046325684},{"timestamp":1742380020000,"open":0.24388,"high":0.24423,"low":0.24386,"close":0.24423,"volume":3.577500104904175},{"timestamp":1742380080000,"open":0.24422,"high":0.24429,"low":0.24412,"close":0.24414,"volume":3.240000009536743},{"timestamp":1742380140000,"open":0.24412,"high":0.24424,"low":0.24411,"close":0.24424,"volume":2.632499933242798},{"timestamp":1742380200000,"open":0.2442,"high":0.24442,"low":0.2442,"close":0.24439,"volume":2.700000047683716},{"timestamp":1742380260000,"open":0.24441,"high":0.24632,"low":0.2431,"close":0.24587,"volume":12.532500267028809},{"timestamp":1742380320000,"open":0.24585,"high":0.24627,"low":0.24585,"close":0.24612,"volume":7.829999923706055},{"timestamp":1742380380000,"open":0.24611,"high":0.2465,"low":0.24608,"close":0.24645,"volume":5.940000057220459},{"timestamp":1742380440000,"open":0.24647,"high":0.24657,"low":0.24637,"close":0.24649,"volume":5.0625},{"timestamp":1742380500000,"open":0.2465,"high":0.2465,"low":0.24585,"close":0.24585,"volume":5.130000114440918},{"timestamp":1742380560000,"open":0.24589,"high":0.24599,"low":0.24568,"close":0.24594,"volume":3.577500104904175},{"timestamp":1742380620000,"open":0.24594,"high":0.24594,"low":0.24576,"close":0.24579,"volume":3.7125000953674316},{"timestamp":1742380680000,"open":0.2458,"high":0.2458,"low":0.2456,"close":0.24565,"volume":4.184999942779541},{"timestamp":1742380740000,"open":0.24566,"high":0.24569,"low":0.24543,"close":0.24547,"volume":3.442500114440918},{"timestamp":1742380800000,"open":0.24545,"high":0.24546,"low":0.24521,"close":0.24521,"volume":4.724999904632568},{"timestamp":1742380860000,"open":0.24523,"high":0.24524,"low":0.2449,"close":0.24511,"volume":4.860000133514404},{"timestamp":1742380920000,"open":0.24508,"high":0.24515,"low":0.24495,"close":0.24515,"volume":2.497499942779541},{"timestamp":1742380980000,"open":0.24514,"high":0.24528,"low":0.24502,"close":0.24527,"volume":3.172499895095825},{"timestamp":1742381040000,"open":0.24526,"high":0.24574,"low":0.24404,"close":0.24564,"volume":4.635000228881836},{"timestamp":1742381100000,"open":0.24563,"high":0.24574,"low":0.24562,"close":0.24571,"volume":4.320000171661377},{"timestamp":1742381160000,"open":0.24567,"high":0.24621,"low":0.24427,"close":0.24613,"volume":5.377500057220459},{"timestamp":1742381220000,"open":0.24612,"high":0.24648,"low":0.24611,"close":0.24643,"volume":4.387499809265137},{"timestamp":1742381280000,"open":0.24642,"high":0.24643,"low":0.24604,"close":0.24607,"volume":3.7799999713897705},{"timestamp":1742381340000,"open":0.24606,"high":0.24628,"low":0.24606,"close":0.24626,"volume":2.8350000381469727},{"timestamp":1742381400000,"open":0.24628,"high":0.2464,"low":0.2462,"close":0.24636,"volume":4.184999942779541},{"timestamp":1742381460000,"open":0.24635,"high":0.24637,"low":0.24613,"close":0.24618,"volume":3.577500104904175},{"timestamp":1742381520000,"open":0.24618,"high":0.24625,"low":0.24611,"close":0.24612,"volume":2.9024999141693115},{"timestamp":1742381580000,"open":0.24613,"high":0.2464,"low":0.24607,"close":0.2464,"volume":4.387499809265137},{"timestamp":1742381640000,"open":0.24641,"high":0.24641,"low":0.24622,"close":0.24634,"volume":4.050000190734863},{"timestamp":1742381700000,"open":0.24632,"high":0.24633,"low":0.24593,"close":0.24594,"volume":2.700000047683716},{"timestamp":1742381760000,"open":0.24595,"high":0.24603,"low":0.24592,"close":0.24603,"volume":2.497499942779541},{"timestamp":1742381820000,"open":0.246,"high":0.24612,"low":0.24597,"close":0.24612,"volume":2.2950000762939453},{"timestamp":1742381880000,"open":0.24611,"high":0.24611,"low":0.24596,"close":0.24596,"volume":1.6875},{"timestamp":1742381940000,"open":0.24597,"high":0.24599,"low":0.24576,"close":0.24586,"volume":2.362499952316284},{"timestamp":1742382000000,"open":0.24589,"high":0.24603,"low":0.24559,"close":0.24559,"volume":3.240000009536743},{"timestamp":1742382060000,"open":0.2456,"high":0.24567,"low":0.24556,"close":0.24558,"volume":3.172499895095825},{"timestamp":1742382120000,"open":0.24558,"high":0.24561,"low":0.24546,"close":0.2456,"volume":3.8475000858306885},{"timestamp":1742382180000,"open":0.24561,"high":0.24562,"low":0.24551,"close":0.24552,"volume":3.1050000190734863},{"timestamp":1742382240000,"open":0.24553,"high":0.24553,"low":0.24527,"close":0.24527,"volume":2.700000047683716},{"timestamp":1742382300000,"open":0.24528,"high":0.24531,"low":0.24504,"close":0.24504,"volume":2.9024999141693115},{"timestamp":1742382360000,"open":0.24506,"high":0.24512,"low":0.24505,"close":0.24506,"volume":1.7549999952316284},{"timestamp":1742382420000,"open":0.24508,"high":0.24537,"low":0.24507,"close":0.24535,"volume":4.184999942779541},{"timestamp":1742382480000,"open":0.24537,"high":0.24559,"low":0.24537,"close":0.24554,"volume":4.792500019073486},{"timestamp":1742382540000,"open":0.24553,"high":0.24559,"low":0.24545,"close":0.24548,"volume":3.240000009536743},{"timestamp":1742382600000,"open":0.24546,"high":0.24583,"low":0.24546,"close":0.24568,"volume":4.050000190734863},{"timestamp":1742382660000,"open":0.24569,"high":0.24616,"low":0.24569,"close":0.24601,"volume":3.6449999809265137},{"timestamp":1742382720000,"open":0.24601,"high":0.24601,"low":0.24569,"close":0.24569,"volume":2.497499942779541},{"timestamp":1742382780000,"open":0.24568,"high":0.24602,"low":0.24568,"close":0.246,"volume":3.0374999046325684},{"timestamp":1742382840000,"open":0.24603,"high":0.24707,"low":0.24602,"close":0.24654,"volume":5.804999828338623},{"timestamp":1742382900000,"open":0.24669,"high":0.24677,"low":0.24643,"close":0.24651,"volume":5.534999847412109},{"timestamp":1742382960000,"open":0.24653,"high":0.24653,"low":0.24639,"close":0.24647,"volume":5.332499980926514},{"timestamp":1742383020000,"open":0.24647,"high":0.24701,"low":0.24646,"close":0.24701,"volume":5.0625},{"timestamp":1742383080000,"open":0.24703,"high":0.24778,"low":0.24565,"close":0.24778,"volume":9.832500457763672},{"timestamp":1742383140000,"open":0.24778,"high":0.24801,"low":0.24768,"close":0.24801,"volume":5.130000114440918},{"timestamp":1742383200000,"open":0.248,"high":0.248,"low":0.24753,"close":0.24766,"volume":4.590000152587891},{"timestamp":1742383260000,"open":0.24764,"high":0.24771,"low":0.24755,"close":0.24771,"volume":3.172499895095825},{"timestamp":1742383320000,"open":0.24769,"high":0.24795,"low":0.24768,"close":0.24795,"volume":3.9149999618530273},{"timestamp":1742383380000,"open":0.24795,"high":0.24815,"low":0.24671,"close":0.24814,"volume":5.962500095367432},{"timestamp":1742383440000,"open":0.24815,"high":0.24831,"low":0.24808,"close":0.24828,"volume":3.442500114440918},{"timestamp":1742383500000,"open":0.24828,"high":0.24829,"low":0.24813,"close":0.24826,"volume":3.442500114440918},{"timestamp":1742383560000,"open":0.24827,"high":0.24872,"low":0.24823,"close":0.24867,"volume":3.9149999618530273},{"timestamp":1742383620000,"open":0.24866,"high":0.24888,"low":0.2477,"close":0.24887,"volume":3.3924999237060547},{"timestamp":1742383680000,"open":0.24888,"high":0.24897,"low":0.24859,"close":0.24867,"volume":4.454999923706055},{"timestamp":1742383740000,"open":0.24866,"high":0.24866,"low":0.24822,"close":0.24822,"volume":5.0625},{"timestamp":1742383800000,"open":0.2481,"high":0.24858,"low":0.24799,"close":0.24851,"volume":4.522500038146973},{"timestamp":1742383860000,"open":0.24852,"high":0.24884,"low":0.24844,"close":0.24877,"volume":3.0374999046325684},{"timestamp":1742383920000,"open":0.24877,"high":0.24984,"low":0.2487,"close":0.24984,"volume":4.522500038146973},{"timestamp":1742383980000,"open":0.24984,"high":0.25333,"low":0.24984,"close":0.25165,"volume":6.795000076293945},{"timestamp":1742384040000,"open":0.25162,"high":0.25171,"low":0.25063,"close":0.25067,"volume":6.682499885559082},{"timestamp":1742384100000,"open":0.25071,"high":0.25105,"low":0.25064,"close":0.25088,"volume":6.210000038146973},{"timestamp":1742384160000,"open":0.2509,"high":0.25167,"low":0.2509,"close":0.25148,"volume":5.602499961853027},{"timestamp":1742384220000,"open":0.25154,"high":0.25154,"low":0.25007,"close":0.25007,"volume":5.695000171661377},{"timestamp":1742384280000,"open":0.25224,"high":0.25239,"low":0.25177,"close":0.25182,"volume":4.702499866485596},{"timestamp":1742384340000,"open":0.25178,"high":0.25266,"low":0.25174,"close":0.25257,"volume":5.400000095367432},{"timestamp":1742384400000,"open":0.25259,"high":0.25298,"low":0.25216,"close":0.25284,"volume":4.724999904632568},{"timestamp":1742384460000,"open":0.25284,"high":0.25284,"low":0.25231,"close":0.25266,"volume":3.7125000953674316},{"timestamp":1742384520000,"open":0.25264,"high":0.25303,"low":0.25263,"close":0.25276,"volume":5.264999866485596},{"timestamp":1742384580000,"open":0.25277,"high":0.25278,"low":0.2521,"close":0.25212,"volume":4.522500038146973},{"timestamp":1742384640000,"open":0.25212,"high":0.25212,"low":0.25111,"close":0.25119,"volume":5.46750020980835},{"timestamp":1742384700000,"open":0.25119,"high":0.25156,"low":0.25113,"close":0.25113,"volume":4.117499828338623},{"timestamp":1742384760000,"open":0.25112,"high":0.25113,"low":0.25056,"close":0.25059,"volume":5.737500190734863},{"timestamp":1742384820000,"open":0.2506,"high":0.2506,"low":0.24992,"close":0.25034,"volume":4.184999942779541},{"timestamp":1742384880000,"open":0.25037,"high":0.25042,"low":0.25004,"close":0.25004,"volume":4.050000190734863},{"timestamp":1742384940000,"open":0.25005,"high":0.25005,"low":0.24956,"close":0.24959,"volume":3.442500114440918},{"timestamp":1742385000000,"open":0.24958,"high":0.24986,"low":0.24947,"close":0.24981,"volume":4.050000190734863},{"timestamp":1742385060000,"open":0.24982,"high":0.2502,"low":0.24982,"close":0.25014,"volume":3.9149999618530273},{"timestamp":1742385120000,"open":0.25016,"high":0.25026,"low":0.25012,"close":0.25014,"volume":2.9024999141693115},{"timestamp":1742385180000,"open":0.25016,"high":0.25022,"low":0.25009,"close":0.25009,"volume":2.362499952316284},{"timestamp":1742385240000,"open":0.25008,"high":0.25053,"low":0.24869,"close":0.2505,"volume":5.715000152587891},{"timestamp":1742385300000,"open":0.25049,"high":0.25078,"low":0.25049,"close":0.25073,"volume":3.0374999046325684},{"timestamp":1742385360000,"open":0.25074,"high":0.25075,"low":0.249,"close":0.25009,"volume":7.46999979019165},{"timestamp":1742385420000,"open":0.25012,"high":0.25035,"low":0.25002,"close":0.25032,"volume":4.927499771118164},{"timestamp":1742385480000,"open":0.25029,"high":0.25039,"low":0.25022,"close":0.25022,"volume":3.172499895095825},{"timestamp":1742385540000,"open":0.2502,"high":0.25022,"low":0.25012,"close":0.25014,"volume":2.565000057220459},{"timestamp":1742385600000,"open":0.25012,"high":0.25076,"low":0.25012,"close":0.2507,"volume":4.927499771118164},{"timestamp":1742385660000,"open":0.2507,"high":0.25073,"low":0.2501,"close":0.25011,"volume":4.860000133514404},{"timestamp":1742385720000,"open":0.2501,"high":0.25011,"low":0.24975,"close":0.25,"volume":5.0625},{"timestamp":1742385780000,"open":0.25001,"high":0.25007,"low":0.24964,"close":0.24964,"volume":4.050000190734863},{"timestamp":1742385840000,"open":0.24963,"high":0.24975,"low":0.24811,"close":0.2497,"volume":3.757499933242798},{"timestamp":1742385900000,"open":0.24969,"high":0.25017,"low":0.24969,"close":0.25017,"volume":3.1050000190734863},{"timestamp":1742385960000,"open":0.25016,"high":0.25017,"low":0.24983,"close":0.24985,"volume":2.497499942779541},{"timestamp":1742386020000,"open":0.24985,"high":0.24985,"low":0.24962,"close":0.24962,"volume":1.5525000095367432},{"timestamp":1742386080000,"open":0.2496,"high":0.2496,"low":0.24949,"close":0.24951,"volume":2.7674999237060547},{"timestamp":1742386140000,"open":0.24956,"high":0.24976,"low":0.24956,"close":0.24976,"volume":2.7674999237060547},{"timestamp":1742386200000,"open":0.24977,"high":0.24996,"low":0.24977,"close":0.24991,"volume":2.565000057220459},{"timestamp":1742386260000,"open":0.24992,"high":0.24999,"low":0.24985,"close":0.24998,"volume":2.430000066757202},{"timestamp":1742386320000,"open":0.24997,"high":0.25047,"low":0.24997,"close":0.25038,"volume":3.7799999713897705},{"timestamp":1742386380000,"open":0.25048,"high":0.2506,"low":0.25043,"close":0.25051,"volume":4.252500057220459},{"timestamp":1742386440000,"open":0.25053,"high":0.25056,"low":0.25015,"close":0.25017,"volume":3.375},{"timestamp":1742386500000,"open":0.25016,"high":0.25043,"low":0.25015,"close":0.25043,"volume":3.7799999713897705},{"timestamp":1742386560000,"open":0.25044,"high":0.25074,"low":0.25044,"close":0.25072,"volume":2.7674999237060547},{"timestamp":1742386620000,"open":0.25074,"high":0.25074,"low":0.2489,"close":0.2502,"volume":4.03000020980835},{"timestamp":1742386680000,"open":0.25017,"high":0.25038,"low":0.24998,"close":0.24999,"volume":3.1050000190734863},{"timestamp":1742386740000,"open":0.24998,"high":0.24999,"low":0.24961,"close":0.24971,"volume":2.430000066757202},{"timestamp":1742386800000,"open":0.24971,"high":0.24972,"low":0.24958,"close":0.24961,"volume":4.724999904632568},{"timestamp":1742386860000,"open":0.24958,"high":0.24967,"low":0.24886,"close":0.24886,"volume":3.442500114440918},{"timestamp":1742386920000,"open":0.24891,"high":0.24899,"low":0.24884,"close":0.24887,"volume":2.565000057220459},{"timestamp":1742386980000,"open":0.24888,"high":0.24894,"low":0.2488,"close":0.24882,"volume":2.362499952316284},{"timestamp":1742387040000,"open":0.24881,"high":0.24882,"low":0.24874,"close":0.24882,"volume":2.7674999237060547},{"timestamp":1742387100000,"open":0.24883,"high":0.24905,"low":0.2488,"close":0.24901,"volume":3.307499885559082},{"timestamp":1742387160000,"open":0.249,"high":0.24909,"low":0.24891,"close":0.24903,"volume":4.522500038146973},{"timestamp":1742387220000,"open":0.24902,"high":0.24902,"low":0.24892,"close":0.24895,"volume":2.565000057220459},{"timestamp":1742387280000,"open":0.24896,"high":0.2491,"low":0.24893,"close":0.24896,"volume":3.442500114440918},{"timestamp":1742387340000,"open":0.24898,"high":0.24898,"low":0.24883,"close":0.24886,"volume":2.430000066757202},{"timestamp":1742387400000,"open":0.24885,"high":0.24919,"low":0.24883,"close":0.24919,"volume":4.050000190734863},{"timestamp":1742387460000,"open":0.24919,"high":0.24919,"low":0.24905,"close":0.24916,"volume":4.387499809265137},{"timestamp":1742387520000,"open":0.24915,"high":0.24916,"low":0.24889,"close":0.24897,"volume":3.509999990463257},{"timestamp":1742387580000,"open":0.24899,"high":0.24923,"low":0.24897,"close":0.24922,"volume":2.700000047683716},{"timestamp":1742387640000,"open":0.24925,"high":0.24933,"low":0.24894,"close":0.24894,"volume":2.8350000381469727},{"timestamp":1742387700000,"open":0.24895,"high":0.24898,"low":0.24882,"close":0.24882,"volume":2.8350000381469727},{"timestamp":1742387760000,"open":0.24883,"high":0.24887,"low":0.24871,"close":0.24873,"volume":3.172499895095825},{"timestamp":1742387820000,"open":0.24874,"high":0.24876,"low":0.2487,"close":0.24872,"volume":1.2825000286102295},{"timestamp":1742387880000,"open":0.24873,"high":0.24873,"low":0.24864,"close":0.24865,"volume":2.0250000953674316},{"timestamp":1742387940000,"open":0.24867,"high":0.24867,"low":0.24803,"close":0.24804,"volume":4.117499828338623},{"timestamp":1742388000000,"open":0.24802,"high":0.24803,"low":0.24736,"close":0.24737,"volume":4.724999904632568},{"timestamp":1742388060000,"open":0.24738,"high":0.24755,"low":0.24732,"close":0.24733,"volume":4.252500057220459},{"timestamp":1742388120000,"open":0.24732,"high":0.24736,"low":0.2471,"close":0.24713,"volume":3.307499885559082},{"timestamp":1742388180000,"open":0.24714,"high":0.24773,"low":0.24714,"close":0.24768,"volume":3.7799999713897705},{"timestamp":1742388240000,"open":0.24767,"high":0.24768,"low":0.2476,"close":0.24765,"volume":2.0924999713897705},{"timestamp":1742388300000,"open":0.24766,"high":0.2478,"low":0.24753,"close":0.2478,"volume":3.7125000953674316},{"timestamp":1742388360000,"open":0.24776,"high":0.24793,"low":0.24776,"close":0.24789,"volume":4.454999923706055},{"timestamp":1742388420000,"open":0.24788,"high":0.24793,"low":0.24755,"close":0.24755,"volume":4.252500057220459},{"timestamp":1742388480000,"open":0.24756,"high":0.24759,"low":0.24723,"close":0.24723,"volume":3.1050000190734863},{"timestamp":1742388540000,"open":0.24722,"high":0.24722,"low":0.24717,"close":0.24717,"volume":2.0924999713897705},{"timestamp":1742388600000,"open":0.24718,"high":0.24718,"low":0.24682,"close":0.2469,"volume":3.307499885559082},{"timestamp":1742388660000,"open":0.24692,"high":0.24701,"low":0.24672,"close":0.24692,"volume":3.6449999809265137},{"timestamp":1742388720000,"open":0.24689,"high":0.24691,"low":0.24657,"close":0.24659,"volume":3.375},{"timestamp":1742388780000,"open":0.24659,"high":0.24698,"low":0.24659,"close":0.24698,"volume":3.0374999046325684},{"timestamp":1742388840000,"open":0.24699,"high":0.24712,"low":0.24681,"close":0.24683,"volume":3.1050000190734863},{"timestamp":1742388900000,"open":0.24684,"high":0.24698,"low":0.24681,"close":0.24698,"volume":3.375},{"timestamp":1742388960000,"open":0.24699,"high":0.24711,"low":0.24694,"close":0.24709,"volume":2.430000066757202},{"timestamp":1742389020000,"open":0.2471,"high":0.24727,"low":0.2471,"close":0.24716,"volume":3.577500104904175},{"timestamp":1742389080000,"open":0.24715,"high":0.24743,"low":0.24713,"close":0.2474,"volume":3.172499895095825},{"timestamp":1742389140000,"open":0.24742,"high":0.24749,"low":0.24742,"close":0.24747,"volume":3.9825000762939453},{"timestamp":1742389200000,"open":0.24748,"high":0.24748,"low":0.24712,"close":0.24712,"volume":3.8475000858306885},{"timestamp":1742389260000,"open":0.24709,"high":0.24722,"low":0.24696,"close":0.24716,"volume":2.9700000286102295},{"timestamp":1742389320000,"open":0.24718,"high":0.24723,"low":0.24639,"close":0.24646,"volume":3.7799999713897705},{"timestamp":1742389380000,"open":0.24645,"high":0.24645,"low":0.24634,"close":0.24635,"volume":2.632499933242798},{"timestamp":1742389440000,"open":0.24632,"high":0.24646,"low":0.24631,"close":0.24644,"volume":2.430000066757202},{"timestamp":1742389500000,"open":0.24642,"high":0.25112,"low":0.24617,"close":0.2509,"volume":5.875},{"timestamp":1742389560000,"open":0.25085,"high":0.2531,"low":0.25048,"close":0.2531,"volume":8.302499771118164},{"timestamp":1742389620000,"open":0.25305,"high":0.25479,"low":0.25273,"close":0.25273,"volume":7.739999771118164},{"timestamp":1742389680000,"open":0.25263,"high":0.25295,"low":0.2518,"close":0.2519,"volume":7.920000076293945},{"timestamp":1742389740000,"open":0.25191,"high":0.25217,"low":0.25139,"close":0.25206,"volume":7.289999961853027},{"timestamp":1742389800000,"open":0.25208,"high":0.25486,"low":0.25198,"close":0.25478,"volume":7.829999923706055},{"timestamp":1742389860000,"open":0.25476,"high":0.25582,"low":0.25454,"close":0.2558,"volume":7.559999942779541},{"timestamp":1742389920000,"open":0.25579,"high":0.25664,"low":0.25539,"close":0.25662,"volume":8.212499618530273},{"timestamp":1742389980000,"open":0.25656,"high":0.25718,"low":0.25578,"close":0.25675,"volume":7.267499923706055},{"timestamp":1742390040000,"open":0.25674,"high":0.25674,"low":0.25383,"close":0.25423,"volume":7.965000152587891},{"timestamp":1742390100000,"open":0.25429,"high":0.25751,"low":0.25424,"close":0.25738,"volume":8.145000457763672},{"timestamp":1742390160000,"open":0.25737,"high":0.25945,"low":0.25692,"close":0.25913,"volume":9.382499694824219},{"timestamp":1742390220000,"open":0.25914,"high":0.26009,"low":0.25811,"close":0.25998,"volume":7.627500057220459},{"timestamp":1742390280000,"open":0.26001,"high":0.26011,"low":0.25899,"close":0.25992,"volume":8.145000457763672},{"timestamp":1742390340000,"open":0.25986,"high":0.26055,"low":0.25879,"close":0.26045,"volume":8.864999771118164},{"timestamp":1742390400000,"open":0.26053,"high":0.2606,"low":0.25785,"close":0.25807,"volume":9.292499542236328},{"timestamp":1742390460000,"open":0.25798,"high":0.25872,"low":0.25598,"close":0.25637,"volume":10.462499618530273},{"timestamp":1742390520000,"open":0.25647,"high":0.25652,"low":0.25468,"close":0.25478,"volume":7.447500228881836},{"timestamp":1742390580000,"open":0.2547,"high":0.2555,"low":0.25455,"close":0.25516,"volume":7.267499923706055},{"timestamp":1742390640000,"open":0.25511,"high":0.25539,"low":0.25409,"close":0.2543,"volume":8.010000228881836},{"timestamp":1742390700000,"open":0.25426,"high":0.25432,"low":0.25276,"close":0.25298,"volume":7.920000076293945},{"timestamp":1742390760000,"open":0.25298,"high":0.25468,"low":0.2528,"close":0.25441,"volume":8.707500457763672},{"timestamp":1742390820000,"open":0.2544,"high":0.25526,"low":0.25439,"close":0.25523,"volume":7.829999923706055},{"timestamp":1742390880000,"open":0.25532,"high":0.25682,"low":0.25516,"close":0.25658,"volume":8.234999656677246},{"timestamp":1742390940000,"open":0.25659,"high":0.25721,"low":0.25658,"close":0.25697,"volume":8.032500267028809},{"timestamp":1742391000000,"open":0.25694,"high":0.25696,"low":0.25458,"close":0.25499,"volume":9.404999732971191},{"timestamp":1742391060000,"open":0.25507,"high":0.25635,"low":0.25497,"close":0.25499,"volume":8.077500343322754},{"timestamp":1742391120000,"open":0.25504,"high":0.25686,"low":0.25498,"close":0.25638,"volume":8.302499771118164},{"timestamp":1742391180000,"open":0.25642,"high":0.25676,"low":0.25575,"close":0.25575,"volume":8.1225004196167},{"timestamp":1742391240000,"open":0.25574,"high":0.25586,"low":0.25492,"close":0.25493,"volume":7.425000190734863},{"timestamp":1742391300000,"open":0.25496,"high":0.25575,"low":0.25489,"close":0.25538,"volume":7.425000190734863},{"timestamp":1742391360000,"open":0.25538,"high":0.25569,"low":0.25466,"close":0.25466,"volume":7.829999923706055},{"timestamp":1742391420000,"open":0.25469,"high":0.25473,"low":0.2541,"close":0.25473,"volume":6.480000019073486},{"timestamp":1742391480000,"open":0.25479,"high":0.25514,"low":0.25477,"close":0.25494,"volume":6.007500171661377},{"timestamp":1742391540000,"open":0.25502,"high":0.25546,"low":0.25493,"close":0.25494,"volume":6.34499979019165},{"timestamp":1742391600000,"open":0.25496,"high":0.25582,"low":0.2549,"close":0.25582,"volume":6.480000019073486},{"timestamp":1742391660000,"open":0.25585,"high":0.25687,"low":0.25474,"close":0.25626,"volume":9.292499542236328},{"timestamp":1742391720000,"open":0.25625,"high":0.25712,"low":0.25618,"close":0.25678,"volume":8.010000228881836},{"timestamp":1742391780000,"open":0.25673,"high":0.25682,"low":0.25594,"close":0.25644,"volume":6.210000038146973},{"timestamp":1742391840000,"open":0.25641,"high":0.25686,"low":0.25641,"close":0.25686,"volume":7.019999980926514},{"timestamp":1742391900000,"open":0.25687,"high":0.25779,"low":0.25674,"close":0.25772,"volume":7.15500020980835},{"timestamp":1742391960000,"open":0.25769,"high":0.25829,"low":0.25741,"close":0.25762,"volume":8.234999656677246},{"timestamp":1742392020000,"open":0.2576,"high":0.25866,"low":0.2576,"close":0.25863,"volume":7.289999961853027},{"timestamp":1742392080000,"open":0.25864,"high":0.25929,"low":0.25858,"close":0.25914,"volume":5.872499942779541},{"timestamp":1742392140000,"open":0.25913,"high":0.25924,"low":0.25887,"close":0.25895,"volume":5.332499980926514},{"timestamp":1742392200000,"open":0.25896,"high":0.25896,"low":0.25807,"close":0.25863,"volume":6.682499885559082},{"timestamp":1742392260000,"open":0.25862,"high":0.25888,"low":0.2576,"close":0.2576,"volume":7.042500019073486},{"timestamp":1742392320000,"open":0.25758,"high":0.2581,"low":0.25695,"close":0.25806,"volume":6.90749979019165},{"timestamp":1742392380000,"open":0.25806,"high":0.25922,"low":0.25806,"close":0.25915,"volume":6.614999771118164},{"timestamp":1742392440000,"open":0.2592,"high":0.25975,"low":0.2592,"close":0.25926,"volume":6.817500114440918},{"timestamp":1742392500000,"open":0.25924,"high":0.25924,"low":0.25801,"close":0.25801,"volume":6.210000038146973},{"timestamp":1742392560000,"open":0.25806,"high":0.25937,"low":0.25797,"close":0.25924,"volume":6.547500133514404},{"timestamp":1742392620000,"open":0.2592,"high":0.25922,"low":0.25848,"close":0.25855,"volume":6.074999809265137},{"timestamp":1742392680000,"open":0.25851,"high":0.25856,"low":0.25775,"close":0.25775,"volume":5.804999828338623},{"timestamp":1742392740000,"open":0.25776,"high":0.25779,"low":0.25759,"close":0.25764,"volume":3.9149999618530273},{"timestamp":1742392800000,"open":0.25774,"high":0.25878,"low":0.25774,"close":0.25878,"volume":7.762499809265137},{"timestamp":1742392860000,"open":0.25879,"high":0.26031,"low":0.25875,"close":0.26022,"volume":7.492499828338623},{"timestamp":1742392920000,"open":0.26018,"high":0.26025,"low":0.25919,"close":0.26025,"volume":7.019999980926514},{"timestamp":1742392980000,"open":0.26018,"high":0.26076,"low":0.26018,"close":0.26071,"volume":4.320000171661377},{"timestamp":1742393040000,"open":0.26072,"high":0.26076,"low":0.26037,"close":0.26055,"volume":6.34499979019165},{"timestamp":1742393100000,"open":0.26057,"high":0.26142,"low":0.26054,"close":0.26136,"volume":6.614999771118164},{"timestamp":1742393160000,"open":0.26133,"high":0.26136,"low":0.26035,"close":0.26059,"volume":7.065000057220459},{"timestamp":1742393220000,"open":0.26037,"high":0.2613,"low":0.26019,"close":0.26108,"volume":5.962500095367432},{"timestamp":1742393280000,"open":0.26104,"high":0.26104,"low":0.25937,"close":0.25993,"volume":7.537499904632568},{"timestamp":1742393340000,"open":0.25996,"high":0.26101,"low":0.25979,"close":0.26003,"volume":6.505000114440918},{"timestamp":1742393400000,"open":0.26001,"high":0.26014,"low":0.25947,"close":0.25964,"volume":5.737500190734863},{"timestamp":1742393460000,"open":0.25965,"high":0.25965,"low":0.25848,"close":0.25862,"volume":6.232500076293945},{"timestamp":1742393520000,"open":0.25864,"high":0.25898,"low":0.25858,"close":0.25869,"volume":6.074999809265137},{"timestamp":1742393580000,"open":0.25868,"high":0.259,"low":0.25737,"close":0.25814,"volume":6.795000076293945},{"timestamp":1742393640000,"open":0.25817,"high":0.25871,"low":0.25811,"close":0.25858,"volume":4.252500057220459},{"timestamp":1742393700000,"open":0.25857,"high":0.25887,"low":0.25827,"close":0.25846,"volume":6.547500133514404},{"timestamp":1742393760000,"open":0.25847,"high":0.25955,"low":0.25847,"close":0.25945,"volume":6.75},{"timestamp":1742393820000,"open":0.25944,"high":0.25996,"low":0.25924,"close":0.25924,"volume":6.34499979019165},{"timestamp":1742393880000,"open":0.25923,"high":0.25928,"low":0.25887,"close":0.25892,"volume":3.7799999713897705},{"timestamp":1742393940000,"open":0.25891,"high":0.25928,"low":0.25732,"close":0.25888,"volume":6.59250020980835},{"timestamp":1742394000000,"open":0.25889,"high":0.25955,"low":0.25889,"close":0.25932,"volume":5.670000076293945},{"timestamp":1742394060000,"open":0.25928,"high":0.25942,"low":0.25889,"close":0.25926,"volume":5.804999828338623},{"timestamp":1742394120000,"open":0.25929,"high":0.25935,"low":0.25826,"close":0.2584,"volume":5.332499980926514},{"timestamp":1742394180000,"open":0.25835,"high":0.25847,"low":0.25789,"close":0.2579,"volume":4.454999923706055},{"timestamp":1742394240000,"open":0.25789,"high":0.25871,"low":0.25787,"close":0.25865,"volume":5.332499980926514},{"timestamp":1742394300000,"open":0.25866,"high":0.2587,"low":0.25806,"close":0.25821,"volume":5.670000076293945},{"timestamp":1742394360000,"open":0.25819,"high":0.25821,"low":0.25784,"close":0.25795,"volume":5.400000095367432},{"timestamp":1742394420000,"open":0.25792,"high":0.25819,"low":0.2578,"close":0.25797,"volume":5.197500228881836},{"timestamp":1742394480000,"open":0.25803,"high":0.2581,"low":0.25751,"close":0.25751,"volume":5.602499961853027},{"timestamp":1742394540000,"open":0.25752,"high":0.25755,"low":0.25641,"close":0.25643,"volume":5.940000057220459},{"timestamp":1742394600000,"open":0.25639,"high":0.25639,"low":0.25504,"close":0.25513,"volume":6.682499885559082},{"timestamp":1742394660000,"open":0.25512,"high":0.25568,"low":0.25508,"close":0.25512,"volume":6.412499904632568},{"timestamp":1742394720000,"open":0.25512,"high":0.25552,"low":0.25509,"close":0.25546,"volume":5.602499961853027},{"timestamp":1742394780000,"open":0.25545,"high":0.25558,"low":0.25516,"close":0.25527,"volume":5.46750020980835},{"timestamp":1742394840000,"open":0.2553,"high":0.25547,"low":0.25496,"close":0.25536,"volume":5.737500190734863},{"timestamp":1742394900000,"open":0.25532,"high":0.25549,"low":0.25513,"close":0.25516,"volume":6.817500114440918},{"timestamp":1742394960000,"open":0.25508,"high":0.25562,"low":0.25506,"close":0.25538,"volume":5.534999847412109},{"timestamp":1742395020000,"open":0.25541,"high":0.2565,"low":0.25541,"close":0.2565,"volume":6.952499866485596},{"timestamp":1742395080000,"open":0.25651,"high":0.2572,"low":0.25651,"close":0.25676,"volume":6.952499866485596},{"timestamp":1742395140000,"open":0.25675,"high":0.25726,"low":0.25675,"close":0.25716,"volume":5.534999847412109},{"timestamp":1742395200000,"open":0.2572,"high":0.25727,"low":0.25673,"close":0.25674,"volume":4.65749979019165},{"timestamp":1742395260000,"open":0.2567,"high":0.25681,"low":0.25632,"close":0.25633,"volume":5.534999847412109},{"timestamp":1742395320000,"open":0.25635,"high":0.25677,"low":0.25627,"close":0.25677,"volume":5.287499904632568},{"timestamp":1742395380000,"open":0.2568,"high":0.25701,"low":0.2566,"close":0.25682,"volume":4.792500019073486},{"timestamp":1742395440000,"open":0.25683,"high":0.25683,"low":0.25629,"close":0.25633,"volume":4.590000152587891},{"timestamp":1742395500000,"open":0.25634,"high":0.2565,"low":0.25618,"close":0.25622,"volume":5.332499980926514},{"timestamp":1742395560000,"open":0.25621,"high":0.25631,"low":0.25573,"close":0.25609,"volume":5.602499961853027},{"timestamp":1742395620000,"open":0.25609,"high":0.25684,"low":0.25609,"close":0.25682,"volume":6.277500152587891},{"timestamp":1742395680000,"open":0.25683,"high":0.25699,"low":0.2552,"close":0.25656,"volume":5.78249979019165},{"timestamp":1742395740000,"open":0.25657,"high":0.25675,"low":0.25628,"close":0.25675,"volume":6.34499979019165},{"timestamp":1742395800000,"open":0.25676,"high":0.25723,"low":0.25673,"close":0.25723,"volume":5.602499961853027},{"timestamp":1742395860000,"open":0.25726,"high":0.25793,"low":0.25726,"close":0.25786,"volume":5.602499961853027},{"timestamp":1742395920000,"open":0.25784,"high":0.25797,"low":0.25773,"close":0.25776,"volume":3.9149999618530273},{"timestamp":1742395980000,"open":0.25776,"high":0.25805,"low":0.25773,"close":0.25782,"volume":4.117499828338623},{"timestamp":1742396040000,"open":0.25778,"high":0.2579,"low":0.2562,"close":0.25744,"volume":6.164999961853027},{"timestamp":1742396100000,"open":0.25747,"high":0.25799,"low":0.25611,"close":0.25797,"volume":5.849999904632568},{"timestamp":1742396160000,"open":0.25797,"high":0.25831,"low":0.25754,"close":0.25754,"volume":4.184999942779541},{"timestamp":1742396220000,"open":0.25754,"high":0.25799,"low":0.25753,"close":0.25794,"volume":4.792500019073486},{"timestamp":1742396280000,"open":0.25796,"high":0.258,"low":0.25787,"close":0.25788,"volume":3.9825000762939453},{"timestamp":1742396340000,"open":0.25787,"high":0.25793,"low":0.25729,"close":0.25729,"volume":4.927499771118164},{"timestamp":1742396400000,"open":0.25724,"high":0.25785,"low":0.25525,"close":0.2578,"volume":6.862500190734863},{"timestamp":1742396460000,"open":0.25784,"high":0.2579,"low":0.25749,"close":0.25749,"volume":4.590000152587891},{"timestamp":1742396520000,"open":0.25746,"high":0.25786,"low":0.25608,"close":0.25731,"volume":5.985000133514404},{"timestamp":1742396580000,"open":0.25731,"high":0.25738,"low":0.25563,"close":0.25731,"volume":6.974999904632568},{"timestamp":1742396640000,"open":0.25732,"high":0.25739,"low":0.25701,"close":0.25706,"volume":3.6449999809265137},{"timestamp":1742396700000,"open":0.25706,"high":0.25745,"low":0.25689,"close":0.25745,"volume":5.737500190734863},{"timestamp":1742396760000,"open":0.25745,"high":0.25796,"low":0.2574,"close":0.25796,"volume":5.400000095367432},{"timestamp":1742396820000,"open":0.25794,"high":0.25809,"low":0.25768,"close":0.25775,"volume":4.994999885559082},{"timestamp":1742396880000,"open":0.25778,"high":0.25798,"low":0.25757,"close":0.25794,"volume":4.320000171661377},{"timestamp":1742396940000,"open":0.2579,"high":0.25817,"low":0.25733,"close":0.25733,"volume":3.9149999618530273},{"timestamp":1742397000000,"open":0.25734,"high":0.2574,"low":0.25708,"close":0.25708,"volume":3.442500114440918},{"timestamp":1742397060000,"open":0.25709,"high":0.25715,"low":0.25655,"close":0.25655,"volume":3.7125000953674316},{"timestamp":1742397120000,"open":0.25655,"high":0.25658,"low":0.25585,"close":0.25585,"volume":3.172499895095825},{"timestamp":1742397180000,"open":0.25586,"high":0.25591,"low":0.25556,"close":0.25581,"volume":5.534999847412109},{"timestamp":1742397240000,"open":0.25582,"high":0.256,"low":0.25575,"close":0.25584,"volume":4.65749979019165},{"timestamp":1742397300000,"open":0.25583,"high":0.25623,"low":0.25583,"close":0.25613,"volume":5.737500190734863},{"timestamp":1742397360000,"open":0.25612,"high":0.25686,"low":0.25612,"close":0.25672,"volume":5.534999847412109},{"timestamp":1742397420000,"open":0.25669,"high":0.25669,"low":0.25595,"close":0.25595,"volume":4.590000152587891},{"timestamp":1742397480000,"open":0.25593,"high":0.25618,"low":0.25583,"close":0.2561,"volume":5.130000114440918},{"timestamp":1742397540000,"open":0.25607,"high":0.25618,"low":0.25592,"close":0.25617,"volume":4.590000152587891},{"timestamp":1742397600000,"open":0.2562,"high":0.25651,"low":0.25611,"close":0.25651,"volume":4.860000133514404},{"timestamp":1742397660000,"open":0.25653,"high":0.2566,"low":0.25631,"close":0.25652,"volume":4.994999885559082},{"timestamp":1742397720000,"open":0.25651,"high":0.25677,"low":0.25651,"close":0.25673,"volume":3.9149999618530273},{"timestamp":1742397780000,"open":0.25674,"high":0.25697,"low":0.25674,"close":0.25676,"volume":4.320000171661377},{"timestamp":1742397840000,"open":0.25675,"high":0.25683,"low":0.25658,"close":0.25658,"volume":4.387499809265137},{"timestamp":1742397900000,"open":0.25658,"high":0.25708,"low":0.25506,"close":0.25706,"volume":5.377500057220459},{"timestamp":1742397960000,"open":0.25707,"high":0.25806,"low":0.25695,"close":0.25795,"volume":4.724999904632568},{"timestamp":1742398020000,"open":0.25792,"high":0.25817,"low":0.25782,"close":0.25808,"volume":3.9825000762939453},{"timestamp":1742398080000,"open":0.25808,"high":0.25837,"low":0.25662,"close":0.25803,"volume":5.512499809265137},{"timestamp":1742398140000,"open":0.25803,"high":0.25809,"low":0.2579,"close":0.25794,"volume":3.8475000858306885},{"timestamp":1742398200000,"open":0.25794,"high":0.25805,"low":0.25758,"close":0.25783,"volume":5.940000057220459},{"timestamp":1742398260000,"open":0.25784,"high":0.25852,"low":0.25772,"close":0.25849,"volume":4.792500019073486},{"timestamp":1742398320000,"open":0.25845,"high":0.25912,"low":0.25844,"close":0.2588,"volume":4.927499771118164},{"timestamp":1742398380000,"open":0.25879,"high":0.25916,"low":0.25879,"close":0.25909,"volume":3.240000009536743},{"timestamp":1742398440000,"open":0.2591,"high":0.2591,"low":0.25891,"close":0.25899,"volume":4.252500057220459},{"timestamp":1742398500000,"open":0.25899,"high":0.25901,"low":0.2588,"close":0.25885,"volume":3.577500104904175},{"timestamp":1742398560000,"open":0.25888,"high":0.25977,"low":0.25884,"close":0.25959,"volume":5.872499942779541},{"timestamp":1742398620000,"open":0.2596,"high":0.25996,"low":0.25957,"close":0.25963,"volume":5.46750020980835},{"timestamp":1742398680000,"open":0.25963,"high":0.26001,"low":0.25962,"close":0.25987,"volume":5.264999866485596},{"timestamp":1742398740000,"open":0.25987,"high":0.25991,"low":0.25942,"close":0.25942,"volume":4.724999904632568},{"timestamp":1742398800000,"open":0.25945,"high":0.25976,"low":0.25944,"close":0.25976,"volume":3.8475000858306885},{"timestamp":1742398860000,"open":0.2598,"high":0.26011,"low":0.25971,"close":0.25996,"volume":4.184999942779541},{"timestamp":1742398920000,"open":0.25997,"high":0.26005,"low":0.25813,"close":0.26002,"volume":8.550000190734863},{"timestamp":1742398980000,"open":0.26002,"high":0.26007,"low":0.25992,"close":0.25992,"volume":4.522500038146973},{"timestamp":1742399040000,"open":0.25992,"high":0.25998,"low":0.25984,"close":0.25993,"volume":3.509999990463257},{"timestamp":1742399100000,"open":0.25991,"high":0.26006,"low":0.2597,"close":0.25993,"volume":3.9149999618530273},{"timestamp":1742399160000,"open":0.25994,"high":0.25995,"low":0.25944,"close":0.25944,"volume":4.117499828338623},{"timestamp":1742399220000,"open":0.25951,"high":0.25956,"low":0.25912,"close":0.25938,"volume":4.792500019073486},{"timestamp":1742399280000,"open":0.25937,"high":0.25944,"low":0.25914,"close":0.25918,"volume":4.994999885559082},{"timestamp":1742399340000,"open":0.25916,"high":0.25937,"low":0.25879,"close":0.25898,"volume":5.0625},{"timestamp":1742399400000,"open":0.25899,"high":0.25947,"low":0.25899,"close":0.25922,"volume":5.670000076293945},{"timestamp":1742399460000,"open":0.2592,"high":0.2594,"low":0.25883,"close":0.25884,"volume":4.590000152587891},{"timestamp":1742399520000,"open":0.25883,"high":0.25886,"low":0.25866,"close":0.25869,"volume":3.442500114440918},{"timestamp":1742399580000,"open":0.25869,"high":0.25869,"low":0.25814,"close":0.2582,"volume":3.8475000858306885},{"timestamp":1742399640000,"open":0.25818,"high":0.25864,"low":0.25818,"close":0.25848,"volume":4.994999885559082},{"timestamp":1742399700000,"open":0.25846,"high":0.25889,"low":0.25832,"close":0.25853,"volume":5.737500190734863},{"timestamp":1742399760000,"open":0.25852,"high":0.25911,"low":0.25851,"close":0.25884,"volume":4.860000133514404},{"timestamp":1742399820000,"open":0.25885,"high":0.25886,"low":0.25857,"close":0.25872,"volume":3.172499895095825},{"timestamp":1742399880000,"open":0.25877,"high":0.25877,"low":0.25717,"close":0.25729,"volume":6.210000038146973},{"timestamp":1742399940000,"open":0.2573,"high":0.2577,"low":0.25682,"close":0.25702,"volume":4.522500038146973},{"timestamp":1742400000000,"open":0.25701,"high":0.25761,"low":0.25699,"close":0.25741,"volume":5.940000057220459},{"timestamp":1742400060000,"open":0.25741,"high":0.25792,"low":0.25734,"close":0.25759,"volume":6.074999809265137},{"timestamp":1742400120000,"open":0.25757,"high":0.25763,"low":0.25702,"close":0.25702,"volume":5.264999866485596},{"timestamp":1742400180000,"open":0.25703,"high":0.25704,"low":0.25666,"close":0.25672,"volume":5.197500228881836},{"timestamp":1742400240000,"open":0.25668,"high":0.25713,"low":0.25668,"close":0.25694,"volume":4.724999904632568},{"timestamp":1742400300000,"open":0.25692,"high":0.25694,"low":0.25642,"close":0.25656,"volume":3.7799999713897705},{"timestamp":1742400360000,"open":0.25655,"high":0.2567,"low":0.25594,"close":0.25594,"volume":5.130000114440918},{"timestamp":1742400420000,"open":0.2559,"high":0.2559,"low":0.25526,"close":0.25534,"volume":5.46750020980835},{"timestamp":1742400480000,"open":0.25533,"high":0.2557,"low":0.25527,"close":0.25555,"volume":6.614999771118164},{"timestamp":1742400540000,"open":0.25558,"high":0.25587,"low":0.25556,"close":0.25576,"volume":5.400000095367432},{"timestamp":1742400600000,"open":0.25569,"high":0.2561,"low":0.25565,"close":0.25605,"volume":6.34499979019165},{"timestamp":1742400660000,"open":0.25601,"high":0.2563,"low":0.25594,"close":0.25595,"volume":5.332499980926514},{"timestamp":1742400720000,"open":0.25595,"high":0.25597,"low":0.25557,"close":0.25558,"volume":3.442500114440918},{"timestamp":1742400780000,"open":0.25559,"high":0.2558,"low":0.25505,"close":0.25575,"volume":4.994999885559082},{"timestamp":1742400840000,"open":0.25579,"high":0.25579,"low":0.25549,"close":0.25549,"volume":3.7799999713897705},{"timestamp":1742400900000,"open":0.25551,"high":0.25552,"low":0.25504,"close":0.25522,"volume":3.8475000858306885},{"timestamp":1742400960000,"open":0.25521,"high":0.25522,"low":0.25493,"close":0.25507,"volume":4.117499828338623},{"timestamp":1742401020000,"open":0.25507,"high":0.25545,"low":0.25504,"close":0.25545,"volume":4.522500038146973},{"timestamp":1742401080000,"open":0.25554,"high":0.25575,"low":0.25517,"close":0.25528,"volume":4.320000171661377},{"timestamp":1742401140000,"open":0.25534,"high":0.25555,"low":0.25522,"close":0.25551,"volume":4.522500038146973},{"timestamp":1742401200000,"open":0.25553,"high":0.2556,"low":0.25525,"close":0.25551,"volume":3.7125000953674316},{"timestamp":1742401260000,"open":0.2555,"high":0.25569,"low":0.25535,"close":0.25547,"volume":3.7799999713897705},{"timestamp":1742401320000,"open":0.25547,"high":0.25581,"low":0.25546,"close":0.2558,"volume":4.65749979019165},{"timestamp":1742401380000,"open":0.25576,"high":0.25651,"low":0.25576,"close":0.25643,"volume":4.860000133514404},{"timestamp":1742401440000,"open":0.2564,"high":0.2564,"low":0.25545,"close":0.25571,"volume":4.927499771118164},{"timestamp":1742401500000,"open":0.25572,"high":0.25572,"low":0.25334,"close":0.25528,"volume":5.512499809265137},{"timestamp":1742401560000,"open":0.25529,"high":0.25541,"low":0.25506,"close":0.25528,"volume":4.387499809265137},{"timestamp":1742401620000,"open":0.25522,"high":0.25534,"low":0.25522,"close":0.2553,"volume":3.375},{"timestamp":1742401680000,"open":0.2553,"high":0.25535,"low":0.25525,"close":0.25534,"volume":2.8350000381469727},{"timestamp":1742401740000,"open":0.25532,"high":0.25608,"low":0.25532,"close":0.25593,"volume":4.454999923706055},{"timestamp":1742401800000,"open":0.25595,"high":0.25615,"low":0.25536,"close":0.25547,"volume":4.860000133514404},{"timestamp":1742401860000,"open":0.25545,"high":0.25545,"low":0.25504,"close":0.25517,"volume":2.9700000286102295},{"timestamp":1742401920000,"open":0.25518,"high":0.25535,"low":0.25509,"close":0.25515,"volume":4.454999923706055},{"timestamp":1742401980000,"open":0.25514,"high":0.25514,"low":0.25477,"close":0.25478,"volume":4.050000190734863},{"timestamp":1742402040000,"open":0.25476,"high":0.25476,"low":0.25417,"close":0.25445,"volume":4.454999923706055},{"timestamp":1742402100000,"open":0.25446,"high":0.25446,"low":0.25373,"close":0.25375,"volume":2.9700000286102295},{"timestamp":1742402160000,"open":0.25374,"high":0.25377,"low":0.25357,"close":0.25357,"volume":3.509999990463257},{"timestamp":1742402220000,"open":0.25356,"high":0.25356,"low":0.25321,"close":0.25329,"volume":2.700000047683716},{"timestamp":1742402280000,"open":0.25326,"high":0.2534,"low":0.25321,"close":0.25329,"volume":2.2950000762939453},{"timestamp":1742402340000,"open":0.2533,"high":0.25368,"low":0.25323,"close":0.25353,"volume":4.65749979019165},{"timestamp":1742402400000,"open":0.25352,"high":0.25404,"low":0.25345,"close":0.25404,"volume":4.522500038146973},{"timestamp":1742402460000,"open":0.25405,"high":0.25415,"low":0.2539,"close":0.25408,"volume":3.6449999809265137},{"timestamp":1742402520000,"open":0.25409,"high":0.25429,"low":0.25407,"close":0.25426,"volume":2.632499933242798},{"timestamp":1742402580000,"open":0.25426,"high":0.2543,"low":0.25348,"close":0.25348,"volume":3.9825000762939453},{"timestamp":1742402640000,"open":0.25346,"high":0.25384,"low":0.25343,"close":0.25379,"volume":3.6449999809265137},{"timestamp":1742402700000,"open":0.25379,"high":0.25413,"low":0.25242,"close":0.25367,"volume":6.682499885559082},{"timestamp":1742402760000,"open":0.25369,"high":0.25441,"low":0.25367,"close":0.25438,"volume":4.320000171661377},{"timestamp":1742402820000,"open":0.25439,"high":0.25474,"low":0.25439,"close":0.25474,"volume":3.7799999713897705},{"timestamp":1742402880000,"open":0.25472,"high":0.255,"low":0.25471,"close":0.25498,"volume":3.509999990463257},{"timestamp":1742402940000,"open":0.25497,"high":0.255,"low":0.25462,"close":0.25467,"volume":3.307499885559082},{"timestamp":1742403000000,"open":0.25464,"high":0.25484,"low":0.25464,"close":0.25481,"volume":3.375},{"timestamp":1742403060000,"open":0.25482,"high":0.25482,"low":0.25436,"close":0.25439,"volume":3.8475000858306885},{"timestamp":1742403120000,"open":0.2544,"high":0.2547,"low":0.2544,"close":0.25456,"volume":4.184999942779541},{"timestamp":1742403180000,"open":0.25456,"high":0.25493,"low":0.25456,"close":0.25477,"volume":4.454999923706055},{"timestamp":1742403240000,"open":0.25476,"high":0.25484,"low":0.25459,"close":0.25472,"volume":3.8475000858306885},{"timestamp":1742403300000,"open":0.25473,"high":0.25485,"low":0.25444,"close":0.2545,"volume":3.7125000953674316},{"timestamp":1742403360000,"open":0.25449,"high":0.25458,"low":0.25442,"close":0.25449,"volume":2.497499942779541},{"timestamp":1742403420000,"open":0.25448,"high":0.25473,"low":0.25444,"close":0.25472,"volume":2.9700000286102295},{"timestamp":1742403480000,"open":0.25474,"high":0.25474,"low":0.25452,"close":0.25453,"volume":3.0374999046325684},{"timestamp":1742403540000,"open":0.25453,"high":0.25454,"low":0.2544,"close":0.25441,"volume":2.7674999237060547},{"timestamp":1742403600000,"open":0.25441,"high":0.25466,"low":0.25298,"close":0.25466,"volume":3.622499942779541},{"timestamp":1742403660000,"open":0.25473,"high":0.25473,"low":0.25439,"close":0.25447,"volume":2.7674999237060547},{"timestamp":1742403720000,"open":0.25444,"high":0.25445,"low":0.25398,"close":0.25407,"volume":2.9700000286102295},{"timestamp":1742403780000,"open":0.25409,"high":0.2543,"low":0.25409,"close":0.25429,"volume":3.1050000190734863},{"timestamp":1742403840000,"open":0.25429,"high":0.25457,"low":0.25429,"close":0.25434,"volume":2.497499942779541},{"timestamp":1742403900000,"open":0.25435,"high":0.25472,"low":0.25435,"close":0.25466,"volume":3.172499895095825},{"timestamp":1742403960000,"open":0.25468,"high":0.25468,"low":0.25437,"close":0.25445,"volume":3.509999990463257},{"timestamp":1742404020000,"open":0.25446,"high":0.25447,"low":0.25434,"close":0.25436,"volume":1.7549999952316284},{"timestamp":1742404080000,"open":0.25435,"high":0.25452,"low":0.25426,"close":0.25452,"volume":2.8350000381469727},{"timestamp":1742404140000,"open":0.25452,"high":0.25459,"low":0.25442,"close":0.25458,"volume":2.9700000286102295},{"timestamp":1742404200000,"open":0.25458,"high":0.25461,"low":0.25416,"close":0.25461,"volume":3.0374999046325684},{"timestamp":1742404260000,"open":0.25459,"high":0.25514,"low":0.25347,"close":0.25512,"volume":4.545000076293945},{"timestamp":1742404320000,"open":0.25513,"high":0.25529,"low":0.2551,"close":0.25511,"volume":4.184999942779541},{"timestamp":1742404380000,"open":0.25512,"high":0.25513,"low":0.25462,"close":0.25463,"volume":3.172499895095825},{"timestamp":1742404440000,"open":0.25464,"high":0.25464,"low":0.25438,"close":0.25461,"volume":2.9700000286102295},{"timestamp":1742404500000,"open":0.2546,"high":0.25465,"low":0.25446,"close":0.25453,"volume":4.184999942779541},{"timestamp":1742404560000,"open":0.25452,"high":0.25508,"low":0.25451,"close":0.25502,"volume":4.050000190734863},{"timestamp":1742404620000,"open":0.25501,"high":0.25527,"low":0.25499,"close":0.25507,"volume":3.577500104904175},{"timestamp":1742404680000,"open":0.25512,"high":0.25514,"low":0.25491,"close":0.25509,"volume":3.9149999618530273},{"timestamp":1742404740000,"open":0.25505,"high":0.2555,"low":0.25505,"close":0.25529,"volume":4.522500038146973},{"timestamp":1742404800000,"open":0.25526,"high":0.25526,"low":0.25502,"close":0.25508,"volume":3.0374999046325684},{"timestamp":1742404860000,"open":0.25509,"high":0.25513,"low":0.25484,"close":0.25484,"volume":3.9149999618530273},{"timestamp":1742404920000,"open":0.25485,"high":0.25485,"low":0.25448,"close":0.25448,"volume":4.387499809265137},{"timestamp":1742404980000,"open":0.25447,"high":0.25489,"low":0.2544,"close":0.25482,"volume":3.172499895095825},{"timestamp":1742405040000,"open":0.25483,"high":0.25485,"low":0.25453,"close":0.25453,"volume":2.9700000286102295},{"timestamp":1742405100000,"open":0.2545,"high":0.2545,"low":0.25393,"close":0.25394,"volume":4.184999942779541},{"timestamp":1742405160000,"open":0.25398,"high":0.25398,"low":0.25375,"close":0.25386,"volume":3.8475000858306885},{"timestamp":1742405220000,"open":0.25388,"high":0.25388,"low":0.25372,"close":0.25374,"volume":1.6875},{"timestamp":1742405280000,"open":0.25375,"high":0.25378,"low":0.25361,"close":0.25372,"volume":2.565000057220459},{"timestamp":1742405340000,"open":0.2537,"high":0.25373,"low":0.25364,"close":0.25373,"volume":3.442500114440918},{"timestamp":1742405400000,"open":0.25374,"high":0.25381,"low":0.25365,"close":0.25365,"volume":4.522500038146973},{"timestamp":1742405460000,"open":0.25366,"high":0.25368,"low":0.25357,"close":0.25363,"volume":3.375},{"timestamp":1742405520000,"open":0.25362,"high":0.25362,"low":0.25268,"close":0.25316,"volume":4.724999904632568},{"timestamp":1742405580000,"open":0.25304,"high":0.25305,"low":0.25209,"close":0.2521,"volume":5.400000095367432},{"timestamp":1742405640000,"open":0.25211,"high":0.2525,"low":0.25063,"close":0.2525,"volume":4.297500133514404},{"timestamp":1742405700000,"open":0.25249,"high":0.25296,"low":0.25241,"close":0.25241,"volume":6.210000038146973},{"timestamp":1742405760000,"open":0.25246,"high":0.25257,"low":0.25203,"close":0.25247,"volume":6.074999809265137},{"timestamp":1742405820000,"open":0.25248,"high":0.25251,"low":0.25184,"close":0.2519,"volume":4.050000190734863},{"timestamp":1742405880000,"open":0.25189,"high":0.25193,"low":0.25121,"close":0.25129,"volume":4.792500019073486},{"timestamp":1742405940000,"open":0.25129,"high":0.25158,"low":0.25108,"close":0.25108,"volume":3.9149999618530273},{"timestamp":1742406000000,"open":0.25106,"high":0.25258,"low":0.25018,"close":0.25184,"volume":7.920000076293945},{"timestamp":1742406060000,"open":0.25189,"high":0.25201,"low":0.25097,"close":0.25107,"volume":4.927499771118164},{"timestamp":1742406120000,"open":0.25105,"high":0.25147,"low":0.25104,"close":0.25131,"volume":5.0625},{"timestamp":1742406180000,"open":0.25133,"high":0.25142,"low":0.25102,"close":0.25132,"volume":4.454999923706055},{"timestamp":1742406240000,"open":0.25137,"high":0.25141,"low":0.2511,"close":0.25139,"volume":5.197500228881836},{"timestamp":1742406300000,"open":0.25138,"high":0.25165,"low":0.25138,"close":0.25161,"volume":5.872499942779541},{"timestamp":1742406360000,"open":0.25164,"high":0.25182,"low":0.25156,"close":0.25156,"volume":5.602499961853027},{"timestamp":1742406420000,"open":0.25155,"high":0.25178,"low":0.2513,"close":0.25159,"volume":5.0625},{"timestamp":1742406480000,"open":0.25162,"high":0.25181,"low":0.25026,"close":0.25157,"volume":6.502500057220459},{"timestamp":1742406540000,"open":0.25152,"high":0.25159,"low":0.25149,"close":0.25158,"volume":3.240000009536743},{"timestamp":1742406600000,"open":0.25158,"high":0.25187,"low":0.25014,"close":0.25175,"volume":6.952499866485596},{"timestamp":1742406660000,"open":0.2517,"high":0.25193,"low":0.2502,"close":0.25192,"volume":5.242499828338623},{"timestamp":1742406720000,"open":0.25193,"high":0.25209,"low":0.25047,"close":0.25207,"volume":5.21999979019165},{"timestamp":1742406780000,"open":0.25209,"high":0.25226,"low":0.25192,"close":0.25223,"volume":3.9825000762939453},{"timestamp":1742406840000,"open":0.25224,"high":0.25259,"low":0.25075,"close":0.25258,"volume":5.377500057220459},{"timestamp":1742406900000,"open":0.2526,"high":0.25317,"low":0.2526,"close":0.25313,"volume":4.860000133514404},{"timestamp":1742406960000,"open":0.25312,"high":0.25318,"low":0.2528,"close":0.25318,"volume":4.252500057220459},{"timestamp":1742407020000,"open":0.25317,"high":0.25336,"low":0.25149,"close":0.25287,"volume":3.9600000381469727},{"timestamp":1742407080000,"open":0.25289,"high":0.25295,"low":0.2524,"close":0.2527,"volume":4.522500038146973},{"timestamp":1742407140000,"open":0.25269,"high":0.25312,"low":0.25259,"close":0.25311,"volume":4.860000133514404},{"timestamp":1742407200000,"open":0.25311,"high":0.25573,"low":0.25008,"close":0.25419,"volume":15.835000038146973},{"timestamp":1742407260000,"open":0.25425,"high":0.25503,"low":0.2536,"close":0.25366,"volume":11.992500305175781},{"timestamp":1742407320000,"open":0.25371,"high":0.25391,"low":0.25305,"close":0.25305,"volume":10.732500076293945},{"timestamp":1742407380000,"open":0.25303,"high":0.25369,"low":0.25278,"close":0.25345,"volume":9.787500381469727},{"timestamp":1742407440000,"open":0.25338,"high":0.25343,"low":0.25268,"close":0.25271,"volume":7.46999979019165},{"timestamp":1742407500000,"open":0.25271,"high":0.25272,"low":0.25159,"close":0.25191,"volume":10.192500114440918},{"timestamp":1742407560000,"open":0.25189,"high":0.25189,"low":0.24979,"close":0.25037,"volume":10.40999984741211},{"timestamp":1742407620000,"open":0.25028,"high":0.25111,"low":0.25019,"close":0.25107,"volume":10.395000457763672},{"timestamp":1742407680000,"open":0.25107,"high":0.2518,"low":0.24962,"close":0.25116,"volume":10.822500228881836},{"timestamp":1742407740000,"open":0.25115,"high":0.25178,"low":0.24976,"close":0.25163,"volume":9.292499542236328},{"timestamp":1742407800000,"open":0.25163,"high":0.25219,"low":0.25162,"close":0.25219,"volume":8.100000381469727},{"timestamp":1742407860000,"open":0.25217,"high":0.25294,"low":0.25079,"close":0.25241,"volume":9.970000267028809},{"timestamp":1742407920000,"open":0.25241,"high":0.25323,"low":0.25241,"close":0.25311,"volume":7.559999942779541},{"timestamp":1742407980000,"open":0.25307,"high":0.25359,"low":0.25307,"close":0.25323,"volume":8.032500267028809},{"timestamp":1742408040000,"open":0.25323,"high":0.25374,"low":0.2519,"close":0.25373,"volume":8.460000038146973},{"timestamp":1742408100000,"open":0.25371,"high":0.25509,"low":0.25371,"close":0.25445,"volume":8.369999885559082},{"timestamp":1742408160000,"open":0.25446,"high":0.25484,"low":0.25424,"close":0.25431,"volume":7.425000190734863},{"timestamp":1742408220000,"open":0.25431,"high":0.25432,"low":0.2538,"close":0.25382,"volume":5.940000057220459},{"timestamp":1742408280000,"open":0.25381,"high":0.25384,"low":0.25317,"close":0.25319,"volume":5.872499942779541},{"timestamp":1742408340000,"open":0.2532,"high":0.25322,"low":0.25143,"close":0.25237,"volume":6.775000095367432},{"timestamp":1742408400000,"open":0.25238,"high":0.25238,"low":0.25068,"close":0.25174,"volume":6.639999866485596},{"timestamp":1742408460000,"open":0.25175,"high":0.25183,"low":0.25007,"close":0.25172,"volume":5.21999979019165},{"timestamp":1742408520000,"open":0.25175,"high":0.25261,"low":0.25175,"close":0.25257,"volume":6.614999771118164},{"timestamp":1742408580000,"open":0.25257,"high":0.25261,"low":0.25081,"close":0.25208,"volume":6.322500228881836},{"timestamp":1742408640000,"open":0.25206,"high":0.25209,"low":0.25173,"close":0.2518,"volume":6.277500152587891},{"timestamp":1742408700000,"open":0.25178,"high":0.25196,"low":0.25169,"close":0.25171,"volume":5.737500190734863},{"timestamp":1742408760000,"open":0.25171,"high":0.2518,"low":0.25116,"close":0.25123,"volume":6.074999809265137},{"timestamp":1742408820000,"open":0.25126,"high":0.25159,"low":0.25002,"close":0.25159,"volume":8.797499656677246},{"timestamp":1742408880000,"open":0.25157,"high":0.2516,"low":0.25091,"close":0.25109,"volume":6.614999771118164},{"timestamp":1742408940000,"open":0.25107,"high":0.25136,"low":0.25101,"close":0.25133,"volume":4.994999885559082},{"timestamp":1742409000000,"open":0.25132,"high":0.25184,"low":0.2513,"close":0.25173,"volume":7.425000190734863},{"timestamp":1742409060000,"open":0.25174,"high":0.25256,"low":0.25174,"close":0.25251,"volume":7.222499847412109},{"timestamp":1742409120000,"open":0.25252,"high":0.25293,"low":0.25252,"close":0.25291,"volume":7.087500095367432},{"timestamp":1742409180000,"open":0.25292,"high":0.25303,"low":0.25245,"close":0.25245,"volume":7.559999942779541},{"timestamp":1742409240000,"open":0.2524,"high":0.2524,"low":0.25184,"close":0.25192,"volume":7.222499847412109},{"timestamp":1742409300000,"open":0.25194,"high":0.25197,"low":0.25145,"close":0.25145,"volume":6.007500171661377},{"timestamp":1742409360000,"open":0.25139,"high":0.25143,"low":0.25103,"close":0.2511,"volume":5.400000095367432},{"timestamp":1742409420000,"open":0.25109,"high":0.25153,"low":0.25098,"close":0.25143,"volume":6.210000038146973},{"timestamp":1742409480000,"open":0.25144,"high":0.25146,"low":0.25085,"close":0.25089,"volume":7.019999980926514},{"timestamp":1742409540000,"open":0.25089,"high":0.25123,"low":0.25075,"close":0.251,"volume":5.46750020980835},{"timestamp":1742409600000,"open":0.25097,"high":0.25097,"low":0.25059,"close":0.2506,"volume":6.817500114440918},{"timestamp":1742409660000,"open":0.25061,"high":0.25126,"low":0.2506,"close":0.25118,"volume":6.952499866485596},{"timestamp":1742409720000,"open":0.25117,"high":0.25119,"low":0.2509,"close":0.25114,"volume":8.369999885559082},{"timestamp":1742409780000,"open":0.25113,"high":0.25143,"low":0.2511,"close":0.25119,"volume":7.222499847412109},{"timestamp":1742409840000,"open":0.2512,"high":0.2515,"low":0.25119,"close":0.2514,"volume":8.572500228881836},{"timestamp":1742409900000,"open":0.25139,"high":0.25179,"low":0.24998,"close":0.25141,"volume":8.550000190734863},{"timestamp":1742409960000,"open":0.2514,"high":0.25141,"low":0.25095,"close":0.25098,"volume":6.952499866485596},{"timestamp":1742410020000,"open":0.25097,"high":0.25111,"low":0.25087,"close":0.2509,"volume":6.547500133514404},{"timestamp":1742410080000,"open":0.25089,"high":0.25126,"low":0.25088,"close":0.25121,"volume":6.885000228881836},{"timestamp":1742410140000,"open":0.25122,"high":0.25141,"low":0.25116,"close":0.2513,"volume":4.590000152587891},{"timestamp":1742410200000,"open":0.25131,"high":0.25136,"low":0.25126,"close":0.25136,"volume":4.590000152587891},{"timestamp":1742410260000,"open":0.25135,"high":0.25182,"low":0.25134,"close":0.2518,"volume":5.737500190734863},{"timestamp":1742410320000,"open":0.25178,"high":0.2525,"low":0.251,"close":0.25249,"volume":8.1899995803833},{"timestamp":1742410380000,"open":0.2525,"high":0.25372,"low":0.25208,"close":0.25372,"volume":7.739999771118164},{"timestamp":1742410440000,"open":0.25387,"high":0.25393,"low":0.25252,"close":0.25358,"volume":7.920000076293945},{"timestamp":1742410500000,"open":0.25359,"high":0.25417,"low":0.25342,"close":0.25416,"volume":6.885000228881836},{"timestamp":1742410560000,"open":0.25418,"high":0.25478,"low":0.2541,"close":0.25444,"volume":7.695000171661377},{"timestamp":1742410620000,"open":0.25446,"high":0.25523,"low":0.25446,"close":0.2552,"volume":7.357500076293945},{"timestamp":1742410680000,"open":0.25521,"high":0.25557,"low":0.25381,"close":0.25504,"volume":7.875},{"timestamp":1742410740000,"open":0.25503,"high":0.25529,"low":0.25481,"close":0.25481,"volume":6.210000038146973},{"timestamp":1742410800000,"open":0.25482,"high":0.25538,"low":0.25482,"close":0.25495,"volume":6.952499866485596},{"timestamp":1742410860000,"open":0.25491,"high":0.25493,"low":0.2548,"close":0.25483,"volume":3.9825000762939453},{"timestamp":1742410920000,"open":0.25482,"high":0.25485,"low":0.25441,"close":0.25445,"volume":4.387499809265137},{"timestamp":1742410980000,"open":0.25444,"high":0.25495,"low":0.25416,"close":0.25492,"volume":6.34499979019165},{"timestamp":1742411040000,"open":0.25487,"high":0.25515,"low":0.2544,"close":0.25441,"volume":7.019999980926514},{"timestamp":1742411100000,"open":0.25438,"high":0.25489,"low":0.25408,"close":0.25487,"volume":7.289999961853027},{"timestamp":1742411160000,"open":0.25485,"high":0.25552,"low":0.25478,"close":0.25545,"volume":5.940000057220459},{"timestamp":1742411220000,"open":0.2555,"high":0.25561,"low":0.2553,"close":0.25561,"volume":5.737500190734863},{"timestamp":1742411280000,"open":0.25561,"high":0.25565,"low":0.25545,"close":0.25554,"volume":5.737500190734863},{"timestamp":1742411340000,"open":0.25555,"high":0.25595,"low":0.25555,"close":0.25561,"volume":6.952499866485596},{"timestamp":1742411400000,"open":0.25562,"high":0.25562,"low":0.25472,"close":0.25481,"volume":6.34499979019165},{"timestamp":1742411460000,"open":0.2548,"high":0.2548,"low":0.25422,"close":0.25439,"volume":5.804999828338623},{"timestamp":1742411520000,"open":0.25442,"high":0.25445,"low":0.25411,"close":0.25427,"volume":5.264999866485596},{"timestamp":1742411580000,"open":0.25429,"high":0.25444,"low":0.25425,"close":0.25428,"volume":6.007500171661377},{"timestamp":1742411640000,"open":0.25427,"high":0.2547,"low":0.25426,"close":0.25467,"volume":6.142499923706055},{"timestamp":1742411700000,"open":0.25469,"high":0.25471,"low":0.25409,"close":0.25413,"volume":6.210000038146973},{"timestamp":1742411760000,"open":0.25413,"high":0.25434,"low":0.25406,"close":0.25409,"volume":6.412499904632568},{"timestamp":1742411820000,"open":0.25409,"high":0.25434,"low":0.2538,"close":0.25428,"volume":7.019999980926514},{"timestamp":1742411880000,"open":0.25428,"high":0.2547,"low":0.25419,"close":0.25436,"volume":7.222499847412109},{"timestamp":1742411940000,"open":0.25435,"high":0.25475,"low":0.25435,"close":0.2546,"volume":6.142499923706055},{"timestamp":1742412000000,"open":0.25458,"high":0.2546,"low":0.25354,"close":0.25354,"volume":6.614999771118164},{"timestamp":1742412060000,"open":0.25354,"high":0.25354,"low":0.25272,"close":0.25293,"volume":5.872499942779541},{"timestamp":1742412120000,"open":0.253,"high":0.25306,"low":0.25255,"close":0.2526,"volume":4.117499828338623},{"timestamp":1742412180000,"open":0.25263,"high":0.2528,"low":0.25225,"close":0.25279,"volume":6.007500171661377},{"timestamp":1742412240000,"open":0.2527,"high":0.25281,"low":0.25256,"close":0.25278,"volume":4.860000133514404},{"timestamp":1742412300000,"open":0.25279,"high":0.25304,"low":0.25264,"close":0.253,"volume":4.994999885559082},{"timestamp":1742412360000,"open":0.25301,"high":0.25301,"low":0.25265,"close":0.25266,"volume":4.184999942779541},{"timestamp":1742412420000,"open":0.25264,"high":0.25264,"low":0.25192,"close":0.25205,"volume":4.792500019073486},{"timestamp":1742412480000,"open":0.25206,"high":0.25255,"low":0.25196,"close":0.25198,"volume":5.602499961853027},{"timestamp":1742412540000,"open":0.25198,"high":0.25237,"low":0.25193,"close":0.25233,"volume":4.252500057220459},{"timestamp":1742412600000,"open":0.25234,"high":0.25276,"low":0.25223,"close":0.25276,"volume":4.927499771118164},{"timestamp":1742412660000,"open":0.25277,"high":0.25328,"low":0.25272,"close":0.25306,"volume":5.46750020980835},{"timestamp":1742412720000,"open":0.25304,"high":0.25318,"low":0.25278,"close":0.25303,"volume":4.184999942779541},{"timestamp":1742412780000,"open":0.25302,"high":0.25324,"low":0.25283,"close":0.25284,"volume":5.332499980926514},{"timestamp":1742412840000,"open":0.25283,"high":0.2529,"low":0.25247,"close":0.25247,"volume":4.724999904632568},{"timestamp":1742412900000,"open":0.25246,"high":0.25252,"low":0.25203,"close":0.25203,"volume":4.320000171661377},{"timestamp":1742412960000,"open":0.25204,"high":0.25239,"low":0.25204,"close":0.25224,"volume":4.792500019073486},{"timestamp":1742413020000,"open":0.25225,"high":0.25228,"low":0.25186,"close":0.25199,"volume":5.0625},{"timestamp":1742413080000,"open":0.252,"high":0.25259,"low":0.25192,"close":0.25254,"volume":5.670000076293945},{"timestamp":1742413140000,"open":0.25254,"high":0.25266,"low":0.25218,"close":0.25265,"volume":5.332499980926514},{"timestamp":1742413200000,"open":0.25263,"high":0.2527,"low":0.25243,"close":0.25266,"volume":4.65749979019165},{"timestamp":1742413260000,"open":0.25266,"high":0.25299,"low":0.25266,"close":0.25286,"volume":5.197500228881836},{"timestamp":1742413320000,"open":0.2529,"high":0.25313,"low":0.25284,"close":0.25302,"volume":5.130000114440918},{"timestamp":1742413380000,"open":0.25303,"high":0.25316,"low":0.25245,"close":0.25245,"volume":3.9149999618530273},{"timestamp":1742413440000,"open":0.25248,"high":0.25305,"low":0.25246,"close":0.25301,"volume":5.872499942779541},{"timestamp":1742413500000,"open":0.25299,"high":0.25317,"low":0.25285,"close":0.25314,"volume":6.75},{"timestamp":1742413560000,"open":0.25314,"high":0.25314,"low":0.25271,"close":0.2529,"volume":5.264999866485596},{"timestamp":1742413620000,"open":0.2529,"high":0.25315,"low":0.25282,"close":0.25307,"volume":4.927499771118164},{"timestamp":1742413680000,"open":0.25306,"high":0.25324,"low":0.25291,"close":0.25307,"volume":4.184999942779541},{"timestamp":1742413740000,"open":0.25305,"high":0.25308,"low":0.2527,"close":0.25278,"volume":3.442500114440918},{"timestamp":1742413800000,"open":0.25276,"high":0.25276,"low":0.2522,"close":0.25221,"volume":5.130000114440918},{"timestamp":1742413860000,"open":0.25222,"high":0.2526,"low":0.25214,"close":0.25256,"volume":5.400000095367432},{"timestamp":1742413920000,"open":0.25257,"high":0.25285,"low":0.25257,"close":0.25274,"volume":4.252500057220459},{"timestamp":1742413980000,"open":0.25273,"high":0.25342,"low":0.2527,"close":0.25336,"volume":4.860000133514404},{"timestamp":1742414040000,"open":0.25336,"high":0.25347,"low":0.25328,"close":0.2533,"volume":4.320000171661377},{"timestamp":1742414100000,"open":0.25329,"high":0.25329,"low":0.25284,"close":0.25294,"volume":5.130000114440918},{"timestamp":1742414160000,"open":0.25294,"high":0.25325,"low":0.25287,"close":0.25325,"volume":4.522500038146973},{"timestamp":1742414220000,"open":0.25328,"high":0.25342,"low":0.25324,"close":0.25324,"volume":5.46750020980835},{"timestamp":1742414280000,"open":0.25325,"high":0.25357,"low":0.25325,"close":0.25354,"volume":4.454999923706055},{"timestamp":1742414340000,"open":0.25353,"high":0.25389,"low":0.25351,"close":0.2538,"volume":4.65749979019165},{"timestamp":1742414400000,"open":0.25383,"high":0.25394,"low":0.2537,"close":0.25385,"volume":5.670000076293945},{"timestamp":1742414460000,"open":0.2538,"high":0.2538,"low":0.25359,"close":0.25365,"volume":3.9149999618530273},{"timestamp":1742414520000,"open":0.25366,"high":0.25392,"low":0.25366,"close":0.25386,"volume":3.9825000762939453},{"timestamp":1742414580000,"open":0.25385,"high":0.25437,"low":0.25378,"close":0.25428,"volume":3.9149999618530273},{"timestamp":1742414640000,"open":0.25427,"high":0.25463,"low":0.25302,"close":0.25437,"volume":3.9600000381469727},{"timestamp":1742414700000,"open":0.25436,"high":0.25459,"low":0.25436,"close":0.25456,"volume":3.6449999809265137},{"timestamp":1742414760000,"open":0.25454,"high":0.25487,"low":0.25449,"close":0.25452,"volume":3.442500114440918},{"timestamp":1742414820000,"open":0.25451,"high":0.25457,"low":0.2531,"close":0.25418,"volume":5.422500133514404},{"timestamp":1742414880000,"open":0.25419,"high":0.25453,"low":0.25282,"close":0.25441,"volume":4.90500020980835},{"timestamp":1742414940000,"open":0.25442,"high":0.25446,"low":0.25382,"close":0.25382,"volume":3.442500114440918},{"timestamp":1742415000000,"open":0.25386,"high":0.25409,"low":0.25241,"close":0.2538,"volume":4.09499979019165},{"timestamp":1742415060000,"open":0.25373,"high":0.25403,"low":0.25247,"close":0.25397,"volume":4.972499847412109},{"timestamp":1742415120000,"open":0.25398,"high":0.25398,"low":0.25218,"close":0.25343,"volume":4.139999866485596},{"timestamp":1742415180000,"open":0.25341,"high":0.25346,"low":0.25322,"close":0.25334,"volume":2.9024999141693115},{"timestamp":1742415240000,"open":0.25335,"high":0.2536,"low":0.25324,"close":0.25326,"volume":3.0374999046325684},{"timestamp":1742415300000,"open":0.25328,"high":0.25352,"low":0.2532,"close":0.25351,"volume":4.522500038146973},{"timestamp":1742415360000,"open":0.25351,"high":0.25401,"low":0.2535,"close":0.25394,"volume":5.737500190734863},{"timestamp":1742415420000,"open":0.25395,"high":0.25397,"low":0.25347,"close":0.25354,"volume":4.522500038146973},{"timestamp":1742415480000,"open":0.25353,"high":0.25353,"low":0.25324,"close":0.25324,"volume":3.7125000953674316},{"timestamp":1742415540000,"open":0.25326,"high":0.25326,"low":0.25291,"close":0.25292,"volume":2.632499933242798},{"timestamp":1742415600000,"open":0.25292,"high":0.25301,"low":0.25289,"close":0.253,"volume":3.8475000858306885},{"timestamp":1742415660000,"open":0.25299,"high":0.25316,"low":0.25276,"close":0.25279,"volume":4.454999923706055},{"timestamp":1742415720000,"open":0.25276,"high":0.25288,"low":0.25276,"close":0.25277,"volume":2.700000047683716},{"timestamp":1742415780000,"open":0.25276,"high":0.25282,"low":0.25257,"close":0.25265,"volume":3.307499885559082},{"timestamp":1742415840000,"open":0.25262,"high":0.25265,"low":0.25252,"close":0.25258,"volume":1.8899999856948853},{"timestamp":1742415900000,"open":0.25256,"high":0.25259,"low":0.25243,"close":0.25243,"volume":2.430000066757202},{"timestamp":1742415960000,"open":0.25243,"high":0.25243,"low":0.25226,"close":0.25228,"volume":2.632499933242798},{"timestamp":1742416020000,"open":0.25228,"high":0.25228,"low":0.25198,"close":0.252,"volume":1.8899999856948853},{"timestamp":1742416080000,"open":0.25198,"high":0.2522,"low":0.25195,"close":0.25213,"volume":3.1050000190734863},{"timestamp":1742416140000,"open":0.25214,"high":0.25231,"low":0.25212,"close":0.25212,"volume":2.632499933242798},{"timestamp":1742416200000,"open":0.25211,"high":0.25211,"low":0.25152,"close":0.25156,"volume":3.577500104904175},{"timestamp":1742416260000,"open":0.25155,"high":0.25155,"low":0.25118,"close":0.25118,"volume":3.0374999046325684},{"timestamp":1742416320000,"open":0.25121,"high":0.25121,"low":0.25108,"close":0.25113,"volume":2.362499952316284},{"timestamp":1742416380000,"open":0.25113,"high":0.25113,"low":0.25105,"close":0.2511,"volume":1.6200000047683716},{"timestamp":1742416440000,"open":0.25111,"high":0.25142,"low":0.2511,"close":0.25118,"volume":3.240000009536743},{"timestamp":1742416500000,"open":0.25119,"high":0.25183,"low":0.2497,"close":0.25178,"volume":4.432499885559082},{"timestamp":1742416560000,"open":0.25179,"high":0.2518,"low":0.25125,"close":0.25125,"volume":3.577500104904175},{"timestamp":1742416620000,"open":0.25123,"high":0.25126,"low":0.25099,"close":0.251,"volume":2.9024999141693115},{"timestamp":1742416680000,"open":0.25102,"high":0.25112,"low":0.25101,"close":0.25106,"volume":2.362499952316284},{"timestamp":1742416740000,"open":0.25104,"high":0.25106,"low":0.25062,"close":0.25066,"volume":3.0374999046325684},{"timestamp":1742416800000,"open":0.25065,"high":0.25072,"low":0.24923,"close":0.25064,"volume":2.2725000381469727},{"timestamp":1742416860000,"open":0.25067,"high":0.25081,"low":0.25059,"close":0.25081,"volume":2.0924999713897705},{"timestamp":1742416920000,"open":0.25082,"high":0.25083,"low":0.25066,"close":0.25071,"volume":2.700000047683716},{"timestamp":1742416980000,"open":0.25072,"high":0.25085,"low":0.25042,"close":0.25058,"volume":3.1050000190734863},{"timestamp":1742417040000,"open":0.25059,"high":0.25059,"low":0.25003,"close":0.25003,"volume":2.430000066757202},{"timestamp":1742417100000,"open":0.25004,"high":0.25005,"low":0.24834,"close":0.24978,"volume":3.1475000381469727},{"timestamp":1742417160000,"open":0.24977,"high":0.24984,"low":0.24964,"close":0.24969,"volume":2.9700000286102295},{"timestamp":1742417220000,"open":0.24969,"high":0.25009,"low":0.24822,"close":0.24995,"volume":4.702499866485596},{"timestamp":1742417280000,"open":0.24995,"high":0.25002,"low":0.24995,"close":0.24999,"volume":2.1600000858306885},{"timestamp":1742417340000,"open":0.24998,"high":0.24999,"low":0.24958,"close":0.24961,"volume":3.8475000858306885},{"timestamp":1742417400000,"open":0.24961,"high":0.24965,"low":0.24954,"close":0.24961,"volume":3.1050000190734863},{"timestamp":1742417460000,"open":0.24961,"high":0.24965,"low":0.24955,"close":0.24955,"volume":1.8899999856948853},{"timestamp":1742417520000,"open":0.24953,"high":0.24953,"low":0.24934,"close":0.24935,"volume":2.362499952316284},{"timestamp":1742417580000,"open":0.24934,"high":0.2494,"low":0.24927,"close":0.2494,"volume":2.565000057220459},{"timestamp":1742417640000,"open":0.24941,"high":0.24959,"low":0.2494,"close":0.24959,"volume":2.700000047683716},{"timestamp":1742417700000,"open":0.24958,"high":0.24959,"low":0.24911,"close":0.2492,"volume":3.240000009536743},{"timestamp":1742417760000,"open":0.24921,"high":0.24928,"low":0.24768,"close":0.24914,"volume":3.2174999713897705},{"timestamp":1742417820000,"open":0.24913,"high":0.24943,"low":0.24776,"close":0.24943,"volume":5.130000114440918},{"timestamp":1742417880000,"open":0.24945,"high":0.24978,"low":0.24944,"close":0.24978,"volume":8.234999656677246},{"timestamp":1742417940000,"open":0.24979,"high":0.25013,"low":0.24978,"close":0.24996,"volume":10.395000457763672},{"timestamp":1742418000000,"open":0.24994,"high":0.24999,"low":0.24987,"close":0.24992,"volume":3.442500114440918},{"timestamp":1742418060000,"open":0.24994,"high":0.25043,"low":0.24994,"close":0.25043,"volume":3.9149999618530273},{"timestamp":1742418120000,"open":0.25041,"high":0.25101,"low":0.25041,"close":0.251,"volume":3.8475000858306885},{"timestamp":1742418180000,"open":0.25099,"high":0.25131,"low":0.25099,"close":0.25127,"volume":3.9149999618530273},{"timestamp":1742418240000,"open":0.25128,"high":0.25128,"low":0.25088,"close":0.25093,"volume":2.362499952316284},{"timestamp":1742418300000,"open":0.25094,"high":0.25115,"low":0.25088,"close":0.25104,"volume":2.9700000286102295},{"timestamp":1742418360000,"open":0.25103,"high":0.25103,"low":0.25052,"close":0.25053,"volume":2.362499952316284},{"timestamp":1742418420000,"open":0.25054,"high":0.25097,"low":0.25042,"close":0.25097,"volume":3.8475000858306885},{"timestamp":1742418480000,"open":0.25098,"high":0.25113,"low":0.25084,"close":0.25088,"volume":3.172499895095825},{"timestamp":1742418540000,"open":0.25086,"high":0.25113,"low":0.25086,"close":0.25112,"volume":2.362499952316284},{"timestamp":1742418600000,"open":0.25113,"high":0.2513,"low":0.25109,"close":0.25123,"volume":1.9574999809265137},{"timestamp":1742418660000,"open":0.25124,"high":0.25126,"low":0.25106,"close":0.2511,"volume":3.0374999046325684},{"timestamp":1742418720000,"open":0.25108,"high":0.25114,"low":0.25102,"close":0.25108,"volume":2.2950000762939453},{"timestamp":1742418780000,"open":0.25109,"high":0.25133,"low":0.25107,"close":0.25124,"volume":3.172499895095825},{"timestamp":1742418840000,"open":0.25125,"high":0.25134,"low":0.25123,"close":0.25123,"volume":2.9024999141693115},{"timestamp":1742418900000,"open":0.25124,"high":0.25132,"low":0.25119,"close":0.2512,"volume":2.9700000286102295},{"timestamp":1742418960000,"open":0.25117,"high":0.25117,"low":0.25079,"close":0.25079,"volume":2.497499942779541},{"timestamp":1742419020000,"open":0.25079,"high":0.25122,"low":0.25079,"close":0.25112,"volume":2.8350000381469727},{"timestamp":1742419080000,"open":0.25113,"high":0.25123,"low":0.25099,"close":0.25121,"volume":3.442500114440918},{"timestamp":1742419140000,"open":0.25122,"high":0.25123,"low":0.25088,"close":0.25088,"volume":2.1600000858306885},{"timestamp":1742419200000,"open":0.25087,"high":0.25089,"low":0.2506,"close":0.25087,"volume":2.700000047683716},{"timestamp":1742419260000,"open":0.25086,"high":0.25106,"low":0.25086,"close":0.25105,"volume":3.1050000190734863},{"timestamp":1742419320000,"open":0.25106,"high":0.25108,"low":0.25102,"close":0.25107,"volume":1.4175000190734863},{"timestamp":1742419380000,"open":0.25108,"high":0.25123,"low":0.24959,"close":0.25123,"volume":3.0824999809265137},{"timestamp":1742419440000,"open":0.25122,"high":0.25122,"low":0.2508,"close":0.2508,"volume":2.0924999713897705},{"timestamp":1742419500000,"open":0.25082,"high":0.25101,"low":0.25071,"close":0.25095,"volume":2.7674999237060547},{"timestamp":1742419560000,"open":0.25094,"high":0.25094,"low":0.25079,"close":0.25088,"volume":2.565000057220459},{"timestamp":1742419620000,"open":0.25088,"high":0.25088,"low":0.24925,"close":0.25083,"volume":2.502500057220459},{"timestamp":1742419680000,"open":0.25084,"high":0.2512,"low":0.24953,"close":0.25116,"volume":3.1500000953674316},{"timestamp":1742419740000,"open":0.25116,"high":0.25116,"low":0.25098,"close":0.25101,"volume":1.350000023841858},{"timestamp":1742419800000,"open":0.25099,"high":0.25163,"low":0.24971,"close":0.25159,"volume":3.802500009536743},{"timestamp":1742419860000,"open":0.2516,"high":0.25184,"low":0.2516,"close":0.25167,"volume":1.4175000190734863},{"timestamp":1742419920000,"open":0.25169,"high":0.25171,"low":0.25164,"close":0.25166,"volume":1.5525000095367432},{"timestamp":1742419980000,"open":0.25167,"high":0.25177,"low":0.25167,"close":0.25175,"volume":1.7549999952316284},{"timestamp":1742420040000,"open":0.25176,"high":0.25203,"low":0.25174,"close":0.25203,"volume":2.362499952316284},{"timestamp":1742420100000,"open":0.25204,"high":0.25255,"low":0.25096,"close":0.25248,"volume":3.825000047683716},{"timestamp":1742420160000,"open":0.25244,"high":0.25244,"low":0.25081,"close":0.25194,"volume":2.609999895095825},{"timestamp":1742420220000,"open":0.25195,"high":0.25196,"low":0.25183,"close":0.25183,"volume":1.4850000143051147},{"timestamp":1742420280000,"open":0.25184,"high":0.2519,"low":0.25136,"close":0.25136,"volume":3.577500104904175},{"timestamp":1742420340000,"open":0.25137,"high":0.25143,"low":0.25112,"close":0.25114,"volume":4.387499809265137},{"timestamp":1742420400000,"open":0.25113,"high":0.25117,"low":0.25074,"close":0.25074,"volume":2.0250000953674316},{"timestamp":1742420460000,"open":0.25076,"high":0.25076,"low":0.25036,"close":0.25036,"volume":1.8899999856948853},{"timestamp":1742420520000,"open":0.25037,"high":0.25045,"low":0.25033,"close":0.25045,"volume":2.2950000762939453},{"timestamp":1742420580000,"open":0.25051,"high":0.25053,"low":0.25037,"close":0.25039,"volume":1.350000023841858},{"timestamp":1742420640000,"open":0.2504,"high":0.25047,"low":0.25034,"close":0.25037,"volume":2.430000066757202},{"timestamp":1742420700000,"open":0.25039,"high":0.25057,"low":0.25039,"close":0.25057,"volume":1.8899999856948853},{"timestamp":1742420760000,"open":0.25055,"high":0.25065,"low":0.24916,"close":0.25063,"volume":1.7324999570846558},{"timestamp":1742420820000,"open":0.25064,"high":0.25082,"low":0.25057,"close":0.25081,"volume":1.9574999809265137},{"timestamp":1742420880000,"open":0.2507,"high":0.25088,"low":0.25069,"close":0.25078,"volume":1.350000023841858},{"timestamp":1742420940000,"open":0.25079,"high":0.25123,"low":0.25078,"close":0.25121,"volume":1.5525000095367432},{"timestamp":1742421000000,"open":0.25122,"high":0.25122,"low":0.25081,"close":0.25081,"volume":2.0924999713897705},{"timestamp":1742421060000,"open":0.25078,"high":0.25086,"low":0.25076,"close":0.25081,"volume":1.6875},{"timestamp":1742421120000,"open":0.25079,"high":0.25083,"low":0.25037,"close":0.25037,"volume":2.497499942779541},{"timestamp":1742421180000,"open":0.25038,"high":0.25041,"low":0.25035,"close":0.25038,"volume":1.1475000381469727},{"timestamp":1742421240000,"open":0.2504,"high":0.25042,"low":0.25036,"close":0.25037,"volume":1.8224999904632568},{"timestamp":1742421300000,"open":0.25036,"high":0.25036,"low":0.25025,"close":0.25026,"volume":1.7549999952316284},{"timestamp":1742421360000,"open":0.25025,"high":0.25032,"low":0.25011,"close":0.25011,"volume":2.0924999713897705},{"timestamp":1742421420000,"open":0.25011,"high":0.25024,"low":0.2501,"close":0.25024,"volume":1.1475000381469727},{"timestamp":1742421480000,"open":0.25025,"high":0.25074,"low":0.25025,"close":0.25073,"volume":2.362499952316284},{"timestamp":1742421540000,"open":0.25075,"high":0.2511,"low":0.25043,"close":0.2511,"volume":3.7125000953674316},{"timestamp":1742421600000,"open":0.25111,"high":0.25163,"low":0.25111,"close":0.25146,"volume":11.414999961853027},{"timestamp":1742421660000,"open":0.25145,"high":0.25148,"low":0.25006,"close":0.25133,"volume":4.275000095367432},{"timestamp":1742421720000,"open":0.25132,"high":0.25192,"low":0.25132,"close":0.25156,"volume":5.579999923706055},{"timestamp":1742421780000,"open":0.25157,"high":0.25163,"low":0.25141,"close":0.25144,"volume":3.0824999809265137},{"timestamp":1742421840000,"open":0.25143,"high":0.25174,"low":0.25094,"close":0.25102,"volume":4.162499904632568},{"timestamp":1742421900000,"open":0.25103,"high":0.25111,"low":0.25081,"close":0.25088,"volume":5.557499885559082},{"timestamp":1742421960000,"open":0.25089,"high":0.2514,"low":0.25089,"close":0.25135,"volume":3.307499885559082},{"timestamp":1742422020000,"open":0.25136,"high":0.25155,"low":0.25136,"close":0.25149,"volume":2.8575000762939453},{"timestamp":1742422080000,"open":0.25152,"high":0.25154,"low":0.25128,"close":0.25142,"volume":2.924999952316284},{"timestamp":1742422140000,"open":0.25143,"high":0.2515,"low":0.25124,"close":0.25124,"volume":2.497499942779541},{"timestamp":1742422200000,"open":0.25126,"high":0.25154,"low":0.25126,"close":0.25148,"volume":3.015000104904175},{"timestamp":1742422260000,"open":0.25149,"high":0.25159,"low":0.25148,"close":0.25159,"volume":2.497499942779541},{"timestamp":1742422320000,"open":0.25161,"high":0.25161,"low":0.25035,"close":0.25142,"volume":2.7225000858306885},{"timestamp":1742422380000,"open":0.25144,"high":0.25154,"low":0.25017,"close":0.25148,"volume":2.8350000381469727},{"timestamp":1742422440000,"open":0.25149,"high":0.25205,"low":0.25034,"close":0.25205,"volume":3.1050000190734863},{"timestamp":1742422500000,"open":0.25205,"high":0.25213,"low":0.25181,"close":0.25181,"volume":3.682499885559082},{"timestamp":1742422560000,"open":0.25183,"high":0.25183,"low":0.25152,"close":0.25162,"volume":3.7125000953674316},{"timestamp":1742422620000,"open":0.25164,"high":0.25188,"low":0.25056,"close":0.25168,"volume":3.7125000953674316},{"timestamp":1742422680000,"open":0.25168,"high":0.25174,"low":0.25166,"close":0.25169,"volume":2.2950000762939453},{"timestamp":1742422740000,"open":0.2517,"high":0.2517,"low":0.25159,"close":0.25166,"volume":2.1600000858306885},{"timestamp":1742422800000,"open":0.25171,"high":0.25174,"low":0.25157,"close":0.25157,"volume":4.184999942779541},{"timestamp":1742422860000,"open":0.25156,"high":0.25157,"low":0.25132,"close":0.25143,"volume":2.8575000762939453},{"timestamp":1742422920000,"open":0.2514,"high":0.25143,"low":0.25134,"close":0.25134,"volume":2.362499952316284},{"timestamp":1742422980000,"open":0.25136,"high":0.25151,"low":0.25013,"close":0.25145,"volume":3.0374999046325684},{"timestamp":1742423040000,"open":0.25143,"high":0.25143,"low":0.25136,"close":0.25137,"volume":1.6200000047683716},{"timestamp":1742423100000,"open":0.25136,"high":0.25152,"low":0.24997,"close":0.25134,"volume":3.4200000762939453},{"timestamp":1742423160000,"open":0.25133,"high":0.25139,"low":0.25127,"close":0.25127,"volume":2.497499942779541},{"timestamp":1742423220000,"open":0.25126,"high":0.25133,"low":0.25126,"close":0.25132,"volume":1.4850000143051147},{"timestamp":1742423280000,"open":0.25132,"high":0.25146,"low":0.25132,"close":0.25146,"volume":2.565000057220459},{"timestamp":1742423340000,"open":0.25147,"high":0.25152,"low":0.25142,"close":0.25144,"volume":2.362499952316284},{"timestamp":1742423400000,"open":0.25144,"high":0.25144,"low":0.25131,"close":0.25136,"volume":2.9700000286102295},{"timestamp":1742423460000,"open":0.25135,"high":0.25136,"low":0.25127,"close":0.2513,"volume":1.6200000047683716},{"timestamp":1742423520000,"open":0.25129,"high":0.25158,"low":0.24984,"close":0.25158,"volume":3.487499952316284},{"timestamp":1742423580000,"open":0.25159,"high":0.25179,"low":0.25159,"close":0.25175,"volume":2.632499933242798},{"timestamp":1742423640000,"open":0.25176,"high":0.25185,"low":0.25174,"close":0.25179,"volume":2.362499952316284},{"timestamp":1742423700000,"open":0.25178,"high":0.25194,"low":0.25177,"close":0.25194,"volume":1.8899999856948853},{"timestamp":1742423760000,"open":0.25195,"high":0.2521,"low":0.25195,"close":0.25199,"volume":3.172499895095825},{"timestamp":1742423820000,"open":0.25198,"high":0.25205,"low":0.25194,"close":0.25203,"volume":2.9700000286102295},{"timestamp":1742423880000,"open":0.25204,"high":0.25205,"low":0.25189,"close":0.25189,"volume":1.9574999809265137},{"timestamp":1742423940000,"open":0.2519,"high":0.2519,"low":0.2518,"close":0.2518,"volume":1.4175000190734863},{"timestamp":1742424000000,"open":0.25178,"high":0.2518,"low":0.25175,"close":0.25178,"volume":1.8224999904632568},{"timestamp":1742424060000,"open":0.25177,"high":0.25224,"low":0.25048,"close":0.25224,"volume":3.622499942779541},{"timestamp":1742424120000,"open":0.25224,"high":0.25266,"low":0.25082,"close":0.2526,"volume":6.952499866485596},{"timestamp":1742424180000,"open":0.25261,"high":0.2528,"low":0.25261,"close":0.25276,"volume":3.9825000762939453},{"timestamp":1742424240000,"open":0.25277,"high":0.25344,"low":0.25129,"close":0.25322,"volume":10.102499961853027},{"timestamp":1742424300000,"open":0.25322,"high":0.25371,"low":0.25314,"close":0.25354,"volume":4.860000133514404},{"timestamp":1742424360000,"open":0.2535,"high":0.25364,"low":0.25314,"close":0.25316,"volume":5.0625},{"timestamp":1742424420000,"open":0.25314,"high":0.25318,"low":0.25139,"close":0.25291,"volume":6.1875},{"timestamp":1742424480000,"open":0.25294,"high":0.25326,"low":0.25285,"close":0.25312,"volume":4.252500057220459},{"timestamp":1742424540000,"open":0.25311,"high":0.25318,"low":0.253,"close":0.253,"volume":3.6449999809265137},{"timestamp":1742424600000,"open":0.25299,"high":0.253,"low":0.25267,"close":0.25269,"volume":3.1050000190734863},{"timestamp":1742424660000,"open":0.25268,"high":0.25287,"low":0.2513,"close":0.25287,"volume":5.264999866485596},{"timestamp":1742424720000,"open":0.25288,"high":0.25288,"low":0.25276,"close":0.25278,"volume":2.497499942779541},{"timestamp":1742424780000,"open":0.25277,"high":0.25286,"low":0.25266,"close":0.2527,"volume":3.375},{"timestamp":1742424840000,"open":0.2527,"high":0.2527,"low":0.25244,"close":0.25263,"volume":2.7674999237060547},{"timestamp":1742424900000,"open":0.25262,"high":0.25266,"low":0.2525,"close":0.25254,"volume":3.7799999713897705},{"timestamp":1742424960000,"open":0.25254,"high":0.25255,"low":0.25234,"close":0.25236,"volume":2.7674999237060547},{"timestamp":1742425020000,"open":0.25235,"high":0.25237,"low":0.25194,"close":0.25196,"volume":3.172499895095825},{"timestamp":1742425080000,"open":0.25195,"high":0.25205,"low":0.25177,"close":0.25189,"volume":3.0374999046325684},{"timestamp":1742425140000,"open":0.2519,"high":0.25213,"low":0.2519,"close":0.25206,"volume":3.6449999809265137},{"timestamp":1742425200000,"open":0.25207,"high":0.25233,"low":0.25207,"close":0.25227,"volume":3.172499895095825},{"timestamp":1742425260000,"open":0.25228,"high":0.25252,"low":0.25228,"close":0.2525,"volume":3.8475000858306885},{"timestamp":1742425320000,"open":0.25252,"high":0.25262,"low":0.25225,"close":0.25226,"volume":4.320000171661377},{"timestamp":1742425380000,"open":0.25226,"high":0.25255,"low":0.25218,"close":0.25244,"volume":4.387499809265137},{"timestamp":1742425440000,"open":0.25246,"high":0.25292,"low":0.25243,"close":0.25291,"volume":4.184999942779541},{"timestamp":1742425500000,"open":0.25292,"high":0.25292,"low":0.25136,"close":0.25267,"volume":3.690000057220459},{"timestamp":1742425560000,"open":0.25266,"high":0.25291,"low":0.25262,"close":0.25291,"volume":3.7125000953674316},{"timestamp":1742425620000,"open":0.25294,"high":0.25317,"low":0.25294,"close":0.25307,"volume":2.8350000381469727},{"timestamp":1742425680000,"open":0.25304,"high":0.25312,"low":0.25285,"close":0.25288,"volume":4.050000190734863},{"timestamp":1742425740000,"open":0.25286,"high":0.25313,"low":0.25277,"close":0.25313,"volume":3.172499895095825},{"timestamp":1742425800000,"open":0.25312,"high":0.2532,"low":0.25293,"close":0.2532,"volume":4.320000171661377},{"timestamp":1742425860000,"open":0.25321,"high":0.25321,"low":0.25294,"close":0.25312,"volume":4.724999904632568},{"timestamp":1742425920000,"open":0.25308,"high":0.25309,"low":0.25284,"close":0.2529,"volume":3.240000009536743},{"timestamp":1742425980000,"open":0.25287,"high":0.25292,"low":0.25274,"close":0.2528,"volume":3.509999990463257},{"timestamp":1742426040000,"open":0.25281,"high":0.25298,"low":0.25281,"close":0.25296,"volume":3.9149999618530273},{"timestamp":1742426100000,"open":0.25294,"high":0.25305,"low":0.25292,"close":0.25302,"volume":2.565000057220459},{"timestamp":1742426160000,"open":0.25302,"high":0.25318,"low":0.25298,"close":0.25317,"volume":3.8475000858306885},{"timestamp":1742426220000,"open":0.25316,"high":0.25318,"low":0.253,"close":0.25304,"volume":3.375},{"timestamp":1742426280000,"open":0.25304,"high":0.25307,"low":0.25277,"close":0.25293,"volume":3.8475000858306885},{"timestamp":1742426340000,"open":0.25293,"high":0.25316,"low":0.25292,"close":0.25315,"volume":2.9024999141693115},{"timestamp":1742426400000,"open":0.25317,"high":0.25352,"low":0.25172,"close":0.25342,"volume":3.7825000286102295},{"timestamp":1742426460000,"open":0.2534,"high":0.25386,"low":0.25339,"close":0.25385,"volume":3.9149999618530273},{"timestamp":1742426520000,"open":0.25383,"high":0.25389,"low":0.25381,"close":0.25382,"volume":3.240000009536743},{"timestamp":1742426580000,"open":0.25381,"high":0.25386,"low":0.25373,"close":0.25382,"volume":3.0374999046325684},{"timestamp":1742426640000,"open":0.2538,"high":0.25381,"low":0.25349,"close":0.25356,"volume":3.577500104904175},{"timestamp":1742426700000,"open":0.25355,"high":0.25407,"low":0.25352,"close":0.25406,"volume":3.577500104904175},{"timestamp":1742426760000,"open":0.25407,"high":0.25481,"low":0.253,"close":0.25481,"volume":5.242499828338623},{"timestamp":1742426820000,"open":0.25481,"high":0.25486,"low":0.25437,"close":0.25437,"volume":3.307499885559082},{"timestamp":1742426880000,"open":0.25438,"high":0.2544,"low":0.25426,"close":0.25427,"volume":3.240000009536743},{"timestamp":1742426940000,"open":0.25429,"high":0.25442,"low":0.25428,"close":0.2543,"volume":2.497499942779541},{"timestamp":1742427000000,"open":0.25428,"high":0.25431,"low":0.254,"close":0.25411,"volume":4.117499828338623},{"timestamp":1742427060000,"open":0.25409,"high":0.25417,"low":0.25398,"close":0.25407,"volume":3.442500114440918},{"timestamp":1742427120000,"open":0.25407,"high":0.25475,"low":0.25307,"close":0.25473,"volume":6.547500133514404},{"timestamp":1742427180000,"open":0.25472,"high":0.25482,"low":0.25455,"close":0.25455,"volume":3.7125000953674316},{"timestamp":1742427240000,"open":0.25458,"high":0.25467,"low":0.25435,"close":0.25437,"volume":2.362499952316284},{"timestamp":1742427300000,"open":0.25434,"high":0.25434,"low":0.25395,"close":0.25395,"volume":3.9149999618530273},{"timestamp":1742427360000,"open":0.25393,"high":0.254,"low":0.25379,"close":0.25399,"volume":2.497499942779541},{"timestamp":1742427420000,"open":0.254,"high":0.25424,"low":0.254,"close":0.25417,"volume":3.307499885559082},{"timestamp":1742427480000,"open":0.25414,"high":0.25434,"low":0.25403,"close":0.25431,"volume":3.577500104904175},{"timestamp":1742427540000,"open":0.25426,"high":0.25426,"low":0.25375,"close":0.25376,"volume":3.375},{"timestamp":1742427600000,"open":0.25375,"high":0.25407,"low":0.25263,"close":0.25263,"volume":4.769999980926514},{"timestamp":1742427660000,"open":0.25412,"high":0.25436,"low":0.25412,"close":0.25436,"volume":2.8350000381469727},{"timestamp":1742427720000,"open":0.25435,"high":0.2544,"low":0.25428,"close":0.25435,"volume":3.307499885559082},{"timestamp":1742427780000,"open":0.25435,"high":0.25484,"low":0.25432,"close":0.25478,"volume":3.307499885559082},{"timestamp":1742427840000,"open":0.25479,"high":0.25479,"low":0.25444,"close":0.25444,"volume":3.8475000858306885},{"timestamp":1742427900000,"open":0.25441,"high":0.25469,"low":0.25436,"close":0.25463,"volume":3.9149999618530273},{"timestamp":1742427960000,"open":0.25464,"high":0.25464,"low":0.25451,"close":0.25451,"volume":3.577500104904175},{"timestamp":1742428020000,"open":0.25453,"high":0.25487,"low":0.25452,"close":0.25484,"volume":3.240000009536743},{"timestamp":1742428080000,"open":0.25484,"high":0.25518,"low":0.25336,"close":0.25516,"volume":5.355000019073486},{"timestamp":1742428140000,"open":0.25516,"high":0.25533,"low":0.25372,"close":0.25524,"volume":5.625},{"timestamp":1742428200000,"open":0.25524,"high":0.25525,"low":0.25489,"close":0.25503,"volume":4.117499828338623},{"timestamp":1742428260000,"open":0.25503,"high":0.25522,"low":0.25487,"close":0.25506,"volume":5.46750020980835},{"timestamp":1742428320000,"open":0.25505,"high":0.25523,"low":0.25502,"close":0.25511,"volume":3.7125000953674316},{"timestamp":1742428380000,"open":0.25509,"high":0.2552,"low":0.25499,"close":0.25519,"volume":2.565000057220459},{"timestamp":1742428440000,"open":0.25519,"high":0.25533,"low":0.25498,"close":0.25498,"volume":3.6449999809265137},{"timestamp":1742428500000,"open":0.25497,"high":0.25499,"low":0.25413,"close":0.25413,"volume":3.7799999713897705},{"timestamp":1742428560000,"open":0.25412,"high":0.25433,"low":0.25273,"close":0.25433,"volume":5.039999961853027},{"timestamp":1742428620000,"open":0.25435,"high":0.25435,"low":0.25423,"close":0.25424,"volume":2.8350000381469727},{"timestamp":1742428680000,"open":0.25423,"high":0.25447,"low":0.25291,"close":0.25447,"volume":3.8924999237060547},{"timestamp":1742428740000,"open":0.25448,"high":0.25451,"low":0.25428,"close":0.25444,"volume":3.375}]