[{"timestamp":1742342400000,"open":0.24932,"high":0.24986,"low":0.24932,"close":0.24967,"volume":5.264999866485596},{"timestamp":1742342460000,"open":0.24968,"high":0.24974,"low":0.24928,"close":0.2494,"volume":3.8475000858306885},{"timestamp":1742342520000,"open":0.24941,"high":0.24967,"low":0.24939,"close":0.24965,"volume":3.240000009536743},{"timestamp":1742342580000,"open":0.24966,"high":0.24978,"low":0.24953,"close":0.24954,"volume":2.700000047683716},{"timestamp":1742342640000,"open":0.24958,"high":0.25,"low":0.24958,"close":0.24985,"volume":4.65749979019165},{"timestamp":1742342700000,"open":0.24982,"high":0.25012,"low":0.24969,"close":0.25011,"volume":3.7125000953674316},{"timestamp":1742342760000,"open":0.2504,"high":0.25072,"low":0.25037,"close":0.25061,"volume":4.184999942779541},{"timestamp":1742342820000,"open":0.25062,"high":0.25075,"low":0.2506,"close":0.25072,"volume":3.0374999046325684},{"timestamp":1742342880000,"open":0.25073,"high":0.25088,"low":0.25071,"close":0.25088,"volume":2.632499933242798},{"timestamp":1742342940000,"open":0.25089,"high":0.25091,"low":0.25087,"close":0.25088,"volume":2.1600000858306885},{"timestamp":1742343000000,"open":0.25089,"high":0.25096,"low":0.2508,"close":0.25086,"volume":2.1600000858306885},{"timestamp":1742343060000,"open":0.25079,"high":0.25083,"low":0.2507,"close":0.25075,"volume":2.700000047683716},{"timestamp":1742343120000,"open":0.25074,"high":0.25082,"low":0.25069,"close":0.2508,"volume":1.8224999904632568},{"timestamp":1742343180000,"open":0.25078,"high":0.25078,"low":0.25067,"close":0.25073,"volume":1.9574999809265137},{"timestamp":1742343240000,"open":0.25074,"high":0.25078,"low":0.25067,"close":0.25067,"volume":1.8899999856948853},{"timestamp":1742343300000,"open":0.25067,"high":0.25073,"low":0.25056,"close":0.25058,"volume":2.632499933242798},{"timestamp":1742343360000,"open":0.25056,"high":0.2507,"low":0.25056,"close":0.25069,"volume":2.1600000858306885},{"timestamp":1742343420000,"open":0.2507,"high":0.25089,"low":0.2507,"close":0.25086,"volume":3.6449999809265137},{"timestamp":1742343480000,"open":0.25085,"high":0.25089,"low":0.25061,"close":0.25064,"volume":2.362499952316284},{"timestamp":1742343540000,"open":0.25062,"high":0.2509,"low":0.25061,"close":0.25086,"volume":3.240000009536743},{"timestamp":1742343600000,"open":0.25088,"high":0.25093,"low":0.25087,"close":0.25091,"volume":1.4175000190734863},{"timestamp":1742343660000,"open":0.25091,"high":0.25094,"low":0.25087,"close":0.25088,"volume":1.4175000190734863},{"timestamp":1742343720000,"open":0.25089,"high":0.25133,"low":0.25087,"close":0.25121,"volume":3.8475000858306885},{"timestamp":1742343780000,"open":0.25119,"high":0.25127,"low":0.25103,"close":0.25126,"volume":2.8350000381469727},{"timestamp":1742343840000,"open":0.25126,"high":0.25149,"low":0.25116,"close":0.25149,"volume":2.497499942779541},{"timestamp":1742343900000,"open":0.25151,"high":0.25205,"low":0.25148,"close":0.25202,"volume":3.9825000762939453},{"timestamp":1742343960000,"open":0.25203,"high":0.25212,"low":0.25202,"close":0.2521,"volume":2.9700000286102295},{"timestamp":1742344020000,"open":0.25211,"high":0.25213,"low":0.25207,"close":0.25211,"volume":2.497499942779541},{"timestamp":1742344080000,"open":0.2521,"high":0.25213,"low":0.2521,"close":0.25211,"volume":2.0250000953674316},{"timestamp":1742344140000,"open":0.25213,"high":0.25238,"low":0.25208,"close":0.2521,"volume":2.632499933242798},{"timestamp":1742344200000,"open":0.2521,"high":0.25323,"low":0.2521,"close":0.25323,"volume":5.197500228881836},{"timestamp":1742344260000,"open":0.25324,"high":0.25482,"low":0.25324,"close":0.25478,"volume":6.547500133514404},{"timestamp":1742344320000,"open":0.25474,"high":0.25482,"low":0.25445,"close":0.2545,"volume":5.737500190734863},{"timestamp":1742344380000,"open":0.25447,"high":0.25453,"low":0.25426,"close":0.25442,"volume":3.375},{"timestamp":1742344440000,"open":0.25441,"high":0.25479,"low":0.25414,"close":0.25473,"volume":4.522500038146973},{"timestamp":1742344500000,"open":0.25473,"high":0.25501,"low":0.25454,"close":0.25455,"volume":5.130000114440918},{"timestamp":1742344560000,"open":0.25454,"high":0.25457,"low":0.25398,"close":0.25398,"volume":3.442500114440918},{"timestamp":1742344620000,"open":0.254,"high":0.254,"low":0.25358,"close":0.25358,"volume":4.387499809265137},{"timestamp":1742344680000,"open":0.25359,"high":0.25367,"low":0.25318,"close":0.25318,"volume":3.7799999713897705},{"timestamp":1742344740000,"open":0.25317,"high":0.25317,"low":0.25278,"close":0.253,"volume":3.442500114440918},{"timestamp":1742344800000,"open":0.253,"high":0.25309,"low":0.25279,"close":0.25281,"volume":2.497499942779541},{"timestamp":1742344860000,"open":0.25282,"high":0.25298,"low":0.2525,"close":0.25296,"volume":4.387499809265137},{"timestamp":1742344920000,"open":0.25295,"high":0.25295,"low":0.25278,"close":0.25278,"volume":1.215000033378601},{"timestamp":1742344980000,"open":0.25279,"high":0.25283,"low":0.25274,"close":0.25276,"volume":2.2274999618530273},{"timestamp":1742345040000,"open":0.25275,"high":0.25275,"low":0.25255,"close":0.25256,"volume":2.362499952316284},{"timestamp":1742345100000,"open":0.25258,"high":0.25276,"low":0.25114,"close":0.25273,"volume":5.110000133514404},{"timestamp":1742345160000,"open":0.25273,"high":0.25333,"low":0.25273,"close":0.25331,"volume":3.9149999618530273},{"timestamp":1742345220000,"open":0.25322,"high":0.25324,"low":0.25289,"close":0.25298,"volume":4.590000152587891},{"timestamp":1742345280000,"open":0.25299,"high":0.25311,"low":0.25279,"close":0.25282,"volume":4.252500057220459},{"timestamp":1742345340000,"open":0.2528,"high":0.25282,"low":0.25251,"close":0.25251,"volume":2.362499952316284},{"timestamp":1742345400000,"open":0.25248,"high":0.25254,"low":0.25232,"close":0.25245,"volume":3.7125000953674316},{"timestamp":1742345460000,"open":0.25245,"high":0.25292,"low":0.25245,"close":0.25292,"volume":5.130000114440918},{"timestamp":1742345520000,"open":0.25289,"high":0.25319,"low":0.25262,"close":0.25275,"volume":7.829999923706055},{"timestamp":1742345580000,"open":0.25274,"high":0.2528,"low":0.25247,"close":0.25261,"volume":6.142499923706055},{"timestamp":1742345640000,"open":0.25265,"high":0.2527,"low":0.25214,"close":0.25214,"volume":5.804999828338623},{"timestamp":1742345700000,"open":0.25214,"high":0.25218,"low":0.25183,"close":0.25183,"volume":4.65749979019165},{"timestamp":1742345760000,"open":0.25181,"high":0.25194,"low":0.25181,"close":0.25191,"volume":2.9700000286102295},{"timestamp":1742345820000,"open":0.25189,"high":0.25193,"low":0.25169,"close":0.25169,"volume":2.8350000381469727},{"timestamp":1742345880000,"open":0.25168,"high":0.25181,"low":0.25167,"close":0.25181,"volume":2.0250000953674316},{"timestamp":1742345940000,"open":0.25183,"high":0.25237,"low":0.25182,"close":0.25234,"volume":3.9825000762939453},{"timestamp":1742346000000,"open":0.25234,"high":0.25313,"low":0.25233,"close":0.25307,"volume":4.994999885559082},{"timestamp":1742346060000,"open":0.25308,"high":0.25321,"low":0.25295,"close":0.25317,"volume":4.320000171661377},{"timestamp":1742346120000,"open":0.25318,"high":0.25381,"low":0.25318,"close":0.25351,"volume":4.050000190734863},{"timestamp":1742346180000,"open":0.25352,"high":0.25381,"low":0.25351,"close":0.25375,"volume":3.1050000190734863},{"timestamp":1742346240000,"open":0.25371,"high":0.25377,"low":0.25358,"close":0.25358,"volume":2.700000047683716},{"timestamp":1742346300000,"open":0.25358,"high":0.25371,"low":0.25349,"close":0.25353,"volume":2.565000057220459},{"timestamp":1742346360000,"open":0.25352,"high":0.25372,"low":0.25338,"close":0.25369,"volume":3.442500114440918},{"timestamp":1742346420000,"open":0.25371,"high":0.25398,"low":0.25371,"close":0.25382,"volume":2.632499933242798},{"timestamp":1742346480000,"open":0.25384,"high":0.2539,"low":0.25358,"close":0.25379,"volume":3.442500114440918},{"timestamp":1742346540000,"open":0.25379,"high":0.25393,"low":0.25376,"close":0.25391,"volume":2.9024999141693115},{"timestamp":1742346600000,"open":0.25393,"high":0.25404,"low":0.2539,"close":0.25399,"volume":2.700000047683716},{"timestamp":1742346660000,"open":0.25406,"high":0.25437,"low":0.25371,"close":0.25371,"volume":3.7799999713897705},{"timestamp":1742346720000,"open":0.25371,"high":0.25372,"low":0.25351,"close":0.25361,"volume":2.700000047683716},{"timestamp":1742346780000,"open":0.2536,"high":0.25384,"low":0.2536,"close":0.25364,"volume":3.375},{"timestamp":1742346840000,"open":0.25363,"high":0.25364,"low":0.25285,"close":0.25285,"volume":3.172499895095825},{"timestamp":1742346900000,"open":0.25286,"high":0.25326,"low":0.25284,"close":0.25319,"volume":3.6449999809265137},{"timestamp":1742346960000,"open":0.2532,"high":0.25321,"low":0.25295,"close":0.2531,"volume":3.6449999809265137},{"timestamp":1742347020000,"open":0.25303,"high":0.25346,"low":0.25302,"close":0.2532,"volume":3.0374999046325684},{"timestamp":1742347080000,"open":0.25319,"high":0.2532,"low":0.25287,"close":0.25313,"volume":3.307499885559082},{"timestamp":1742347140000,"open":0.25321,"high":0.25321,"low":0.25287,"close":0.25295,"volume":4.454999923706055},{"timestamp":1742347200000,"open":0.25294,"high":0.25295,"low":0.25252,"close":0.25252,"volume":2.700000047683716},{"timestamp":1742347260000,"open":0.25253,"high":0.25254,"low":0.25184,"close":0.25187,"volume":3.7125000953674316},{"timestamp":1742347320000,"open":0.25186,"high":0.25231,"low":0.25177,"close":0.25229,"volume":2.7674999237060547},{"timestamp":1742347380000,"open":0.2523,"high":0.2523,"low":0.25187,"close":0.25195,"volume":2.9700000286102295},{"timestamp":1742347440000,"open":0.25194,"high":0.25201,"low":0.25187,"close":0.25191,"volume":3.307499885559082},{"timestamp":1742347500000,"open":0.2519,"high":0.25194,"low":0.25166,"close":0.25173,"volume":2.430000066757202},{"timestamp":1742347560000,"open":0.25174,"high":0.25182,"low":0.25165,"close":0.25179,"volume":2.7674999237060547},{"timestamp":1742347620000,"open":0.25179,"high":0.25179,"low":0.25132,"close":0.25132,"volume":3.240000009536743},{"timestamp":1742347680000,"open":0.25133,"high":0.25134,"low":0.25109,"close":0.2511,"volume":2.9024999141693115},{"timestamp":1742347740000,"open":0.25108,"high":0.25108,"low":0.25083,"close":0.25084,"volume":3.172499895095825},{"timestamp":1742347800000,"open":0.25084,"high":0.25093,"low":0.25028,"close":0.25093,"volume":4.927499771118164},{"timestamp":1742347860000,"open":0.25093,"high":0.25095,"low":0.25065,"close":0.25089,"volume":3.9149999618530273},{"timestamp":1742347920000,"open":0.25091,"high":0.25131,"low":0.25091,"close":0.25131,"volume":3.9149999618530273},{"timestamp":1742347980000,"open":0.25132,"high":0.25177,"low":0.25132,"close":0.25166,"volume":4.792500019073486},{"timestamp":1742348040000,"open":0.25165,"high":0.25171,"low":0.25097,"close":0.25103,"volume":4.050000190734863},{"timestamp":1742348100000,"open":0.25101,"high":0.25118,"low":0.251,"close":0.25117,"volume":3.8475000858306885},{"timestamp":1742348160000,"open":0.25117,"high":0.25118,"low":0.25088,"close":0.25112,"volume":3.0374999046325684},{"timestamp":1742348220000,"open":0.25112,"high":0.25135,"low":0.25096,"close":0.25096,"volume":3.1050000190734863},{"timestamp":1742348280000,"open":0.25099,"high":0.25099,"low":0.25071,"close":0.25084,"volume":3.6449999809265137},{"timestamp":1742348340000,"open":0.25085,"high":0.25104,"low":0.25085,"close":0.25104,"volume":3.442500114440918},{"timestamp":1742348400000,"open":0.25111,"high":0.25133,"low":0.25103,"close":0.25103,"volume":3.8475000858306885},{"timestamp":1742348460000,"open":0.25104,"high":0.2512,"low":0.25101,"close":0.25117,"volume":3.509999990463257},{"timestamp":1742348520000,"open":0.25113,"high":0.25113,"low":0.25051,"close":0.2506,"volume":3.6449999809265137},{"timestamp":1742348580000,"open":0.25062,"high":0.25079,"low":0.25057,"close":0.2506,"volume":2.8350000381469727},{"timestamp":1742348640000,"open":0.25061,"high":0.25085,"low":0.25058,"close":0.25083,"volume":2.362499952316284},{"timestamp":1742348700000,"open":0.25083,"high":0.25111,"low":0.25082,"close":0.25111,"volume":3.7799999713897705},{"timestamp":1742348760000,"open":0.25112,"high":0.25117,"low":0.25095,"close":0.25098,"volume":2.8350000381469727},{"timestamp":1742348820000,"open":0.25101,"high":0.25156,"low":0.25098,"close":0.25151,"volume":3.577500104904175},{"timestamp":1742348880000,"open":0.25152,"high":0.25155,"low":0.25131,"close":0.25131,"volume":2.700000047683716},{"timestamp":1742348940000,"open":0.25131,"high":0.25131,"low":0.25114,"close":0.25114,"volume":2.700000047683716},{"timestamp":1742349000000,"open":0.25113,"high":0.25119,"low":0.25094,"close":0.25119,"volume":3.509999990463257},{"timestamp":1742349060000,"open":0.2512,"high":0.25173,"low":0.2512,"close":0.25173,"volume":3.375},{"timestamp":1742349120000,"open":0.25174,"high":0.25178,"low":0.25149,"close":0.25153,"volume":2.632499933242798},{"timestamp":1742349180000,"open":0.25149,"high":0.25166,"low":0.25141,"close":0.25166,"volume":3.375},{"timestamp":1742349240000,"open":0.25167,"high":0.25178,"low":0.25156,"close":0.25157,"volume":2.1600000858306885},{"timestamp":1742349300000,"open":0.25154,"high":0.25154,"low":0.25104,"close":0.25104,"volume":3.240000009536743},{"timestamp":1742349360000,"open":0.25103,"high":0.25112,"low":0.25087,"close":0.25112,"volume":3.375},{"timestamp":1742349420000,"open":0.25115,"high":0.25119,"low":0.2511,"close":0.25115,"volume":3.375},{"timestamp":1742349480000,"open":0.25116,"high":0.25127,"low":0.25096,"close":0.25098,"volume":4.184999942779541},{"timestamp":1742349540000,"open":0.251,"high":0.25102,"low":0.25077,"close":0.25079,"volume":4.590000152587891},{"timestamp":1742349600000,"open":0.2508,"high":0.25148,"low":0.2508,"close":0.2513,"volume":4.590000152587891},{"timestamp":1742349660000,"open":0.25128,"high":0.25157,"low":0.25104,"close":0.25148,"volume":4.522500038146973},{"timestamp":1742349720000,"open":0.25148,"high":0.25158,"low":0.25132,"close":0.25152,"volume":5.0625},{"timestamp":1742349780000,"open":0.25153,"high":0.25185,"low":0.25153,"close":0.25181,"volume":4.117499828338623},{"timestamp":1742349840000,"open":0.25177,"high":0.25177,"low":0.25103,"close":0.2513,"volume":4.184999942779541},{"timestamp":1742349900000,"open":0.25127,"high":0.25128,"low":0.24941,"close":0.25067,"volume":4.702499866485596},{"timestamp":1742349960000,"open":0.25066,"high":0.25083,"low":0.2505,"close":0.25081,"volume":2.9024999141693115},{"timestamp":1742350020000,"open":0.25082,"high":0.25082,"low":0.25061,"close":0.25069,"volume":3.442500114440918},{"timestamp":1742350080000,"open":0.2507,"high":0.25078,"low":0.25061,"close":0.25077,"volume":3.240000009536743},{"timestamp":1742350140000,"open":0.25078,"high":0.25078,"low":0.25054,"close":0.25058,"volume":2.9700000286102295},{"timestamp":1742350200000,"open":0.25059,"high":0.25086,"low":0.25044,"close":0.25079,"volume":3.240000009536743},{"timestamp":1742350260000,"open":0.25076,"high":0.25077,"low":0.2507,"close":0.25076,"volume":1.8224999904632568},{"timestamp":1742350320000,"open":0.25075,"high":0.25078,"low":0.25052,"close":0.25075,"volume":2.9024999141693115},{"timestamp":1742350380000,"open":0.25075,"high":0.25075,"low":0.25045,"close":0.25048,"volume":1.6200000047683716},{"timestamp":1742350440000,"open":0.25049,"high":0.25069,"low":0.25048,"close":0.25067,"volume":2.2950000762939453},{"timestamp":1742350500000,"open":0.25065,"high":0.25072,"low":0.25036,"close":0.25063,"volume":3.307499885559082},{"timestamp":1742350560000,"open":0.25069,"high":0.2511,"low":0.25065,"close":0.2511,"volume":4.65749979019165},{"timestamp":1742350620000,"open":0.25111,"high":0.25123,"low":0.25092,"close":0.25092,"volume":2.2274999618530273},{"timestamp":1742350680000,"open":0.25088,"high":0.25088,"low":0.25061,"close":0.25068,"volume":2.2950000762939453},{"timestamp":1742350740000,"open":0.2507,"high":0.25087,"low":0.25062,"close":0.25062,"volume":3.9149999618530273},{"timestamp":1742350800000,"open":0.25064,"high":0.25125,"low":0.25064,"close":0.25125,"volume":3.375},{"timestamp":1742350860000,"open":0.25124,"high":0.25125,"low":0.25103,"close":0.25103,"volume":2.8350000381469727},{"timestamp":1742350920000,"open":0.25102,"high":0.25102,"low":0.2506,"close":0.25061,"volume":3.1050000190734863},{"timestamp":1742350980000,"open":0.25064,"high":0.25083,"low":0.25061,"close":0.25082,"volume":2.362499952316284},{"timestamp":1742351040000,"open":0.25083,"high":0.25088,"low":0.25081,"close":0.25081,"volume":2.2950000762939453},{"timestamp":1742351100000,"open":0.25082,"high":0.25097,"low":0.25066,"close":0.25096,"volume":4.927499771118164},{"timestamp":1742351160000,"open":0.25097,"high":0.2511,"low":0.25088,"close":0.25095,"volume":3.442500114440918},{"timestamp":1742351220000,"open":0.25096,"high":0.25121,"low":0.25084,"close":0.25116,"volume":3.577500104904175},{"timestamp":1742351280000,"open":0.25113,"high":0.25159,"low":0.25112,"close":0.25159,"volume":2.9700000286102295},{"timestamp":1742351340000,"open":0.25157,"high":0.25172,"low":0.25155,"close":0.25157,"volume":3.442500114440918},{"timestamp":1742351400000,"open":0.25156,"high":0.25156,"low":0.2514,"close":0.25142,"volume":3.6449999809265137},{"timestamp":1742351460000,"open":0.25141,"high":0.25156,"low":0.25127,"close":0.25156,"volume":3.577500104904175},{"timestamp":1742351520000,"open":0.25156,"high":0.25188,"low":0.25146,"close":0.25184,"volume":3.9149999618530273},{"timestamp":1742351580000,"open":0.25185,"high":0.25187,"low":0.25175,"close":0.25183,"volume":3.577500104904175},{"timestamp":1742351640000,"open":0.25182,"high":0.25256,"low":0.2518,"close":0.25254,"volume":5.197500228881836},{"timestamp":1742351700000,"open":0.25255,"high":0.25263,"low":0.2525,"close":0.25262,"volume":3.442500114440918},{"timestamp":1742351760000,"open":0.25263,"high":0.25263,"low":0.25234,"close":0.25241,"volume":3.240000009536743},{"timestamp":1742351820000,"open":0.25243,"high":0.25256,"low":0.25239,"close":0.25243,"volume":3.0374999046325684},{"timestamp":1742351880000,"open":0.25243,"high":0.25256,"low":0.25223,"close":0.25225,"volume":3.0374999046325684},{"timestamp":1742351940000,"open":0.25226,"high":0.25245,"low":0.25222,"close":0.2523,"volume":3.240000009536743},{"timestamp":1742352000000,"open":0.25229,"high":0.25258,"low":0.25224,"close":0.25257,"volume":3.172499895095825},{"timestamp":1742352060000,"open":0.25257,"high":0.25257,"low":0.25224,"close":0.25224,"volume":2.632499933242798},{"timestamp":1742352120000,"open":0.25222,"high":0.25222,"low":0.25191,"close":0.25209,"volume":3.442500114440918},{"timestamp":1742352180000,"open":0.2521,"high":0.25249,"low":0.2521,"close":0.25246,"volume":2.9024999141693115},{"timestamp":1742352240000,"open":0.25244,"high":0.25247,"low":0.25231,"close":0.25231,"volume":2.700000047683716},{"timestamp":1742352300000,"open":0.25226,"high":0.25263,"low":0.25212,"close":0.25257,"volume":4.522500038146973},{"timestamp":1742352360000,"open":0.25256,"high":0.25264,"low":0.25238,"close":0.25238,"volume":2.7674999237060547},{"timestamp":1742352420000,"open":0.25238,"high":0.25258,"low":0.25213,"close":0.25213,"volume":3.172499895095825},{"timestamp":1742352480000,"open":0.25211,"high":0.25222,"low":0.25203,"close":0.25217,"volume":3.509999990463257},{"timestamp":1742352540000,"open":0.25218,"high":0.25262,"low":0.25218,"close":0.25261,"volume":2.8350000381469727},{"timestamp":1742352600000,"open":0.2526,"high":0.25287,"low":0.2526,"close":0.25287,"volume":2.430000066757202},{"timestamp":1742352660000,"open":0.25285,"high":0.25286,"low":0.25272,"close":0.25273,"volume":2.0250000953674316},{"timestamp":1742352720000,"open":0.25265,"high":0.25265,"low":0.25228,"close":0.25228,"volume":2.9024999141693115},{"timestamp":1742352780000,"open":0.25232,"high":0.25243,"low":0.25232,"close":0.25241,"volume":2.362499952316284},{"timestamp":1742352840000,"open":0.25242,"high":0.25243,"low":0.25221,"close":0.25226,"volume":2.700000047683716},{"timestamp":1742352900000,"open":0.25222,"high":0.25222,"low":0.25194,"close":0.25207,"volume":2.9024999141693115},{"timestamp":1742352960000,"open":0.2521,"high":0.25231,"low":0.2521,"close":0.2523,"volume":2.362499952316284},{"timestamp":1742353020000,"open":0.2523,"high":0.25258,"low":0.25229,"close":0.25258,"volume":2.8350000381469727},{"timestamp":1742353080000,"open":0.25257,"high":0.25267,"low":0.25251,"close":0.2526,"volume":2.9700000286102295},{"timestamp":1742353140000,"open":0.25258,"high":0.25284,"low":0.25258,"close":0.25275,"volume":2.8350000381469727},{"timestamp":1742353200000,"open":0.25276,"high":0.25338,"low":0.25275,"close":0.25335,"volume":4.387499809265137},{"timestamp":1742353260000,"open":0.2534,"high":0.25342,"low":0.25302,"close":0.25323,"volume":4.522500038146973},{"timestamp":1742353320000,"open":0.25328,"high":0.25348,"low":0.25328,"close":0.25347,"volume":3.1050000190734863},{"timestamp":1742353380000,"open":0.25348,"high":0.2536,"low":0.25337,"close":0.25339,"volume":3.442500114440918},{"timestamp":1742353440000,"open":0.2535,"high":0.25367,"low":0.25347,"close":0.25349,"volume":3.172499895095825},{"timestamp":1742353500000,"open":0.25349,"high":0.25352,"low":0.2533,"close":0.2533,"volume":2.1600000858306885},{"timestamp":1742353560000,"open":0.2533,"high":0.25451,"low":0.25328,"close":0.25424,"volume":4.815000057220459},{"timestamp":1742353620000,"open":0.25424,"high":0.25432,"low":0.25413,"close":0.25417,"volume":4.454999923706055},{"timestamp":1742353680000,"open":0.25415,"high":0.25416,"low":0.25399,"close":0.25399,"volume":2.700000047683716},{"timestamp":1742353740000,"open":0.25399,"high":0.25399,"low":0.25369,"close":0.25369,"volume":2.362499952316284},{"timestamp":1742353800000,"open":0.25369,"high":0.25369,"low":0.25307,"close":0.25314,"volume":3.6449999809265137},{"timestamp":1742353860000,"open":0.25315,"high":0.2533,"low":0.25311,"close":0.2533,"volume":1.8899999856948853},{"timestamp":1742353920000,"open":0.25331,"high":0.25347,"low":0.25328,"close":0.25339,"volume":2.2950000762939453},{"timestamp":1742353980000,"open":0.25341,"high":0.25356,"low":0.25337,"close":0.25356,"volume":2.0250000953674316},{"timestamp":1742354040000,"open":0.25356,"high":0.25377,"low":0.2535,"close":0.25377,"volume":2.7674999237060547},{"timestamp":1742354100000,"open":0.25379,"high":0.25413,"low":0.25379,"close":0.25397,"volume":4.65749979019165},{"timestamp":1742354160000,"open":0.25399,"high":0.25401,"low":0.25383,"close":0.254,"volume":4.252500057220459},{"timestamp":1742354220000,"open":0.25396,"high":0.25412,"low":0.25389,"close":0.25398,"volume":3.7799999713897705},{"timestamp":1742354280000,"open":0.25396,"high":0.25396,"low":0.25372,"close":0.25382,"volume":3.172499895095825},{"timestamp":1742354340000,"open":0.25381,"high":0.25386,"low":0.2538,"close":0.25386,"volume":3.240000009536743},{"timestamp":1742354400000,"open":0.25385,"high":0.25391,"low":0.25374,"close":0.25391,"volume":3.7799999713897705},{"timestamp":1742354460000,"open":0.25392,"high":0.25395,"low":0.25365,"close":0.25365,"volume":3.9149999618530273},{"timestamp":1742354520000,"open":0.25364,"high":0.25391,"low":0.25364,"close":0.25387,"volume":3.7799999713897705},{"timestamp":1742354580000,"open":0.25386,"high":0.25386,"low":0.25338,"close":0.25338,"volume":2.8350000381469727},{"timestamp":1742354640000,"open":0.25337,"high":0.25337,"low":0.25188,"close":0.25188,"volume":2.2049999237060547},{"timestamp":1742354700000,"open":0.25346,"high":0.25364,"low":0.25346,"close":0.2536,"volume":2.565000057220459},{"timestamp":1742354760000,"open":0.25361,"high":0.25377,"low":0.25353,"close":0.25353,"volume":2.362499952316284},{"timestamp":1742354820000,"open":0.25351,"high":0.25351,"low":0.25319,"close":0.25323,"volume":3.172499895095825},{"timestamp":1742354880000,"open":0.25322,"high":0.25334,"low":0.2532,"close":0.2533,"volume":3.172499895095825},{"timestamp":1742354940000,"open":0.25328,"high":0.25345,"low":0.25321,"close":0.2534,"volume":3.307499885559082},{"timestamp":1742355000000,"open":0.25338,"high":0.2534,"low":0.25305,"close":0.25309,"volume":3.1050000190734863},{"timestamp":1742355060000,"open":0.25309,"high":0.25323,"low":0.25303,"close":0.25303,"volume":3.509999990463257},{"timestamp":1742355120000,"open":0.25301,"high":0.25301,"low":0.25277,"close":0.25282,"volume":2.8350000381469727},{"timestamp":1742355180000,"open":0.25283,"high":0.25312,"low":0.25281,"close":0.25309,"volume":3.9149999618530273},{"timestamp":1742355240000,"open":0.2531,"high":0.25359,"low":0.2531,"close":0.2535,"volume":4.65749979019165},{"timestamp":1742355300000,"open":0.2535,"high":0.25366,"low":0.2535,"close":0.25366,"volume":3.307499885559082},{"timestamp":1742355360000,"open":0.25369,"high":0.25369,"low":0.25353,"close":0.25363,"volume":2.632499933242798},{"timestamp":1742355420000,"open":0.25364,"high":0.25372,"low":0.25362,"close":0.25372,"volume":3.1050000190734863},{"timestamp":1742355480000,"open":0.25372,"high":0.25426,"low":0.25372,"close":0.2542,"volume":4.050000190734863},{"timestamp":1742355540000,"open":0.25418,"high":0.25427,"low":0.25406,"close":0.25423,"volume":3.0374999046325684},{"timestamp":1742355600000,"open":0.25422,"high":0.25431,"low":0.25416,"close":0.25431,"volume":3.240000009536743},{"timestamp":1742355660000,"open":0.25432,"high":0.25446,"low":0.25431,"close":0.25438,"volume":2.2950000762939453},{"timestamp":1742355720000,"open":0.2544,"high":0.25457,"low":0.25439,"close":0.25456,"volume":2.700000047683716},{"timestamp":1742355780000,"open":0.25457,"high":0.25464,"low":0.25454,"close":0.25461,"volume":2.9024999141693115},{"timestamp":1742355840000,"open":0.25462,"high":0.25468,"low":0.25456,"close":0.25456,"volume":1.4175000190734863},{"timestamp":1742355900000,"open":0.25457,"high":0.25457,"low":0.25427,"close":0.25427,"volume":2.430000066757202},{"timestamp":1742355960000,"open":0.25426,"high":0.25428,"low":0.25422,"close":0.25424,"volume":1.5525000095367432},{"timestamp":1742356020000,"open":0.25424,"high":0.25429,"low":0.25414,"close":0.25429,"volume":3.375},{"timestamp":1742356080000,"open":0.2543,"high":0.2544,"low":0.25419,"close":0.25419,"volume":2.8350000381469727},{"timestamp":1742356140000,"open":0.25418,"high":0.25419,"low":0.25393,"close":0.25393,"volume":2.0924999713897705},{"timestamp":1742356200000,"open":0.25392,"high":0.25427,"low":0.25389,"close":0.25426,"volume":2.565000057220459},{"timestamp":1742356260000,"open":0.25427,"high":0.25466,"low":0.25426,"close":0.25463,"volume":3.375},{"timestamp":1742356320000,"open":0.25461,"high":0.25485,"low":0.25461,"close":0.25485,"volume":2.9024999141693115},{"timestamp":1742356380000,"open":0.25486,"high":0.25508,"low":0.25486,"close":0.25508,"volume":2.497499942779541},{"timestamp":1742356440000,"open":0.25507,"high":0.25509,"low":0.25504,"close":0.25505,"volume":2.700000047683716},{"timestamp":1742356500000,"open":0.25508,"high":0.2551,"low":0.25349,"close":0.25507,"volume":3.8924999237060547},{"timestamp":1742356560000,"open":0.25508,"high":0.25513,"low":0.25508,"close":0.25509,"volume":2.497499942779541},{"timestamp":1742356620000,"open":0.2551,"high":0.25512,"low":0.25506,"close":0.25507,"volume":2.2274999618530273},{"timestamp":1742356680000,"open":0.25508,"high":0.25509,"low":0.255,"close":0.255,"volume":2.1600000858306885},{"timestamp":1742356740000,"open":0.25497,"high":0.25499,"low":0.25494,"close":0.25498,"volume":3.172499895095825},{"timestamp":1742356800000,"open":0.25499,"high":0.25523,"low":0.25499,"close":0.25521,"volume":2.7674999237060547},{"timestamp":1742356860000,"open":0.25521,"high":0.25521,"low":0.25367,"close":0.25497,"volume":2.5899999141693115},{"timestamp":1742356920000,"open":0.25497,"high":0.25497,"low":0.25281,"close":0.25437,"volume":5.175000190734863},{"timestamp":1742356980000,"open":0.25436,"high":0.25438,"low":0.25429,"close":0.25438,"volume":2.0250000953674316},{"timestamp":1742357040000,"open":0.25439,"high":0.25468,"low":0.25437,"close":0.25456,"volume":2.9024999141693115},{"timestamp":1742357100000,"open":0.25455,"high":0.25455,"low":0.25431,"close":0.25437,"volume":2.9700000286102295},{"timestamp":1742357160000,"open":0.25438,"high":0.25453,"low":0.25431,"close":0.25451,"volume":3.172499895095825},{"timestamp":1742357220000,"open":0.25451,"high":0.25451,"low":0.25424,"close":0.25425,"volume":3.8475000858306885},{"timestamp":1742357280000,"open":0.25426,"high":0.25432,"low":0.25422,"close":0.25431,"volume":2.362499952316284},{"timestamp":1742357340000,"open":0.25432,"high":0.2544,"low":0.25431,"close":0.25435,"volume":1.9574999809265137},{"timestamp":1742357400000,"open":0.25428,"high":0.25428,"low":0.25411,"close":0.25412,"volume":1.9574999809265137},{"timestamp":1742357460000,"open":0.25411,"high":0.25411,"low":0.25389,"close":0.2539,"volume":1.9574999809265137},{"timestamp":1742357520000,"open":0.2539,"high":0.25399,"low":0.2539,"close":0.25398,"volume":2.632499933242798},{"timestamp":1742357580000,"open":0.25389,"high":0.25391,"low":0.25373,"close":0.25377,"volume":2.2274999618530273},{"timestamp":1742357640000,"open":0.25383,"high":0.25383,"low":0.25358,"close":0.25361,"volume":2.2274999618530273},{"timestamp":1742357700000,"open":0.25362,"high":0.25367,"low":0.25346,"close":0.25351,"volume":2.565000057220459},{"timestamp":1742357760000,"open":0.25347,"high":0.25351,"low":0.25346,"close":0.2535,"volume":1.1475000381469727},{"timestamp":1742357820000,"open":0.2535,"high":0.25378,"low":0.25349,"close":0.25378,"volume":2.0250000953674316},{"timestamp":1742357880000,"open":0.25379,"high":0.254,"low":0.25377,"close":0.25377,"volume":2.430000066757202},{"timestamp":1742357940000,"open":0.25377,"high":0.2539,"low":0.25362,"close":0.25366,"volume":3.442500114440918},{"timestamp":1742358000000,"open":0.25367,"high":0.25386,"low":0.25366,"close":0.25386,"volume":3.240000009536743},{"timestamp":1742358060000,"open":0.25387,"high":0.25407,"low":0.25387,"close":0.25401,"volume":2.8350000381469727},{"timestamp":1742358120000,"open":0.254,"high":0.25408,"low":0.25399,"close":0.25403,"volume":2.9700000286102295},{"timestamp":1742358180000,"open":0.25405,"high":0.25407,"low":0.25387,"close":0.25387,"volume":2.1600000858306885},{"timestamp":1742358240000,"open":0.25386,"high":0.25388,"low":0.25355,"close":0.25357,"volume":3.1050000190734863},{"timestamp":1742358300000,"open":0.25356,"high":0.25364,"low":0.25351,"close":0.25352,"volume":2.9024999141693115},{"timestamp":1742358360000,"open":0.25351,"high":0.25354,"low":0.25349,"close":0.25352,"volume":2.2950000762939453},{"timestamp":1742358420000,"open":0.25352,"high":0.25354,"low":0.25195,"close":0.25312,"volume":2.5899999141693115},{"timestamp":1742358480000,"open":0.25313,"high":0.25327,"low":0.25313,"close":0.25327,"volume":3.8475000858306885},{"timestamp":1742358540000,"open":0.25328,"high":0.25329,"low":0.25315,"close":0.25319,"volume":3.9149999618530273},{"timestamp":1742358600000,"open":0.25318,"high":0.25345,"low":0.25316,"close":0.25334,"volume":3.1050000190734863},{"timestamp":1742358660000,"open":0.25333,"high":0.25333,"low":0.25314,"close":0.25321,"volume":3.172499895095825},{"timestamp":1742358720000,"open":0.2532,"high":0.25333,"low":0.25315,"close":0.25318,"volume":2.9700000286102295},{"timestamp":1742358780000,"open":0.25319,"high":0.25319,"low":0.25306,"close":0.25307,"volume":2.0250000953674316},{"timestamp":1742358840000,"open":0.25305,"high":0.25306,"low":0.25264,"close":0.25271,"volume":4.252500057220459},{"timestamp":1742358900000,"open":0.2527,"high":0.2527,"low":0.25236,"close":0.25243,"volume":3.509999990463257},{"timestamp":1742358960000,"open":0.25243,"high":0.25363,"low":0.25223,"close":0.25362,"volume":4.65749979019165},{"timestamp":1742359020000,"open":0.25355,"high":0.25456,"low":0.25355,"close":0.25374,"volume":7.110000133514404},{"timestamp":1742359080000,"open":0.25369,"high":0.25398,"low":0.25335,"close":0.25388,"volume":4.454999923706055},{"timestamp":1742359140000,"open":0.25389,"high":0.25414,"low":0.25386,"close":0.25414,"volume":2.700000047683716},{"timestamp":1742359200000,"open":0.25413,"high":0.25423,"low":0.25397,"close":0.25405,"volume":3.172499895095825},{"timestamp":1742359260000,"open":0.25403,"high":0.25443,"low":0.25403,"close":0.25414,"volume":3.9149999618530273},{"timestamp":1742359320000,"open":0.25412,"high":0.25416,"low":0.25409,"close":0.25409,"volume":1.6875},{"timestamp":1742359380000,"open":0.2541,"high":0.25413,"low":0.25391,"close":0.25391,"volume":2.565000057220459},{"timestamp":1742359440000,"open":0.25388,"high":0.25388,"low":0.25361,"close":0.25361,"volume":2.1600000858306885},{"timestamp":1742359500000,"open":0.25361,"high":0.25373,"low":0.25354,"close":0.25365,"volume":1.5525000095367432},{"timestamp":1742359560000,"open":0.25366,"high":0.25366,"low":0.25354,"close":0.25359,"volume":2.2274999618530273},{"timestamp":1742359620000,"open":0.25364,"high":0.25411,"low":0.25362,"close":0.25404,"volume":2.9024999141693115},{"timestamp":1742359680000,"open":0.25405,"high":0.25405,"low":0.25362,"close":0.25367,"volume":2.497499942779541},{"timestamp":1742359740000,"open":0.25367,"high":0.25371,"low":0.25347,"close":0.25347,"volume":2.497499942779541},{"timestamp":1742359800000,"open":0.25345,"high":0.25367,"low":0.25194,"close":0.25365,"volume":4.275000095367432},{"timestamp":1742359860000,"open":0.25365,"high":0.25366,"low":0.25352,"close":0.25366,"volume":2.497499942779541},{"timestamp":1742359920000,"open":0.25366,"high":0.2537,"low":0.25343,"close":0.25343,"volume":2.362499952316284},{"timestamp":1742359980000,"open":0.25344,"high":0.25345,"low":0.25322,"close":0.25326,"volume":2.362499952316284},{"timestamp":1742360040000,"open":0.25331,"high":0.25351,"low":0.2532,"close":0.25328,"volume":3.172499895095825},{"timestamp":1742360100000,"open":0.25327,"high":0.25339,"low":0.25327,"close":0.25335,"volume":2.565000057220459},{"timestamp":1742360160000,"open":0.25336,"high":0.2536,"low":0.25335,"close":0.25348,"volume":2.1600000858306885},{"timestamp":1742360220000,"open":0.25349,"high":0.25352,"low":0.25334,"close":0.25334,"volume":3.1050000190734863},{"timestamp":1742360280000,"open":0.25333,"high":0.25335,"low":0.25321,"close":0.25321,"volume":1.7549999952316284},{"timestamp":1742360340000,"open":0.25319,"high":0.25334,"low":0.25318,"close":0.2533,"volume":1.8899999856948853},{"timestamp":1742360400000,"open":0.2533,"high":0.25373,"low":0.25329,"close":0.25356,"volume":2.632499933242798},{"timestamp":1742360460000,"open":0.25358,"high":0.25386,"low":0.25357,"close":0.25366,"volume":3.9825000762939453},{"timestamp":1742360520000,"open":0.25366,"high":0.25383,"low":0.25363,"close":0.25371,"volume":3.7799999713897705},{"timestamp":1742360580000,"open":0.25372,"high":0.25372,"low":0.25342,"close":0.25351,"volume":2.700000047683716},{"timestamp":1742360640000,"open":0.25354,"high":0.25389,"low":0.25352,"close":0.25389,"volume":3.8475000858306885},{"timestamp":1742360700000,"open":0.25388,"high":0.25445,"low":0.25265,"close":0.25441,"volume":5.602499961853027},{"timestamp":1742360760000,"open":0.25443,"high":0.25475,"low":0.25274,"close":0.25364,"volume":6.227499961853027},{"timestamp":1742360820000,"open":0.25364,"high":0.25432,"low":0.25333,"close":0.25409,"volume":4.792500019073486},{"timestamp":1742360880000,"open":0.2541,"high":0.25413,"low":0.25392,"close":0.25402,"volume":3.6449999809265137},{"timestamp":1742360940000,"open":0.25403,"high":0.25416,"low":0.25391,"close":0.25407,"volume":3.577500104904175},{"timestamp":1742361000000,"open":0.25405,"high":0.25414,"low":0.2538,"close":0.2538,"volume":3.240000009536743},{"timestamp":1742361060000,"open":0.25378,"high":0.25378,"low":0.25355,"close":0.2537,"volume":3.8475000858306885},{"timestamp":1742361120000,"open":0.25366,"high":0.25386,"low":0.2536,"close":0.25372,"volume":3.240000009536743},{"timestamp":1742361180000,"open":0.2537,"high":0.25413,"low":0.2537,"close":0.25378,"volume":2.430000066757202},{"timestamp":1742361240000,"open":0.25375,"high":0.25384,"low":0.25349,"close":0.25362,"volume":4.297500133514404},{"timestamp":1742361300000,"open":0.25363,"high":0.25384,"low":0.25347,"close":0.2538,"volume":4.387499809265137},{"timestamp":1742361360000,"open":0.25381,"high":0.25385,"low":0.25376,"close":0.25382,"volume":3.1050000190734863},{"timestamp":1742361420000,"open":0.25381,"high":0.25402,"low":0.25381,"close":0.25399,"volume":3.375},{"timestamp":1742361480000,"open":0.25398,"high":0.25398,"low":0.25382,"close":0.25393,"volume":2.2950000762939453},{"timestamp":1742361540000,"open":0.25393,"high":0.25447,"low":0.25385,"close":0.25445,"volume":4.792500019073486},{"timestamp":1742361600000,"open":0.25447,"high":0.25463,"low":0.25441,"close":0.25442,"volume":2.700000047683716},{"timestamp":1742361660000,"open":0.25441,"high":0.25442,"low":0.25403,"close":0.25425,"volume":2.8350000381469727},{"timestamp":1742361720000,"open":0.25424,"high":0.2547,"low":0.2542,"close":0.2547,"volume":4.252500057220459},{"timestamp":1742361780000,"open":0.25469,"high":0.25476,"low":0.25466,"close":0.25472,"volume":2.497499942779541},{"timestamp":1742361840000,"open":0.25473,"high":0.25478,"low":0.25468,"close":0.25476,"volume":2.7674999237060547},{"timestamp":1742361900000,"open":0.25475,"high":0.25478,"low":0.25436,"close":0.25453,"volume":3.8475000858306885},{"timestamp":1742361960000,"open":0.25453,"high":0.25454,"low":0.25426,"close":0.25433,"volume":2.0250000953674316},{"timestamp":1742362020000,"open":0.25431,"high":0.25458,"low":0.25426,"close":0.25455,"volume":3.509999990463257},{"timestamp":1742362080000,"open":0.25453,"high":0.25457,"low":0.25432,"close":0.25438,"volume":1.9574999809265137},{"timestamp":1742362140000,"open":0.25439,"high":0.25454,"low":0.25432,"close":0.25451,"volume":3.0374999046325684},{"timestamp":1742362200000,"open":0.25451,"high":0.25451,"low":0.25429,"close":0.25429,"volume":2.362499952316284},{"timestamp":1742362260000,"open":0.25431,"high":0.25436,"low":0.25425,"close":0.25436,"volume":2.1600000858306885},{"timestamp":1742362320000,"open":0.25446,"high":0.25499,"low":0.25446,"close":0.2549,"volume":3.442500114440918},{"timestamp":1742362380000,"open":0.2549,"high":0.25497,"low":0.25478,"close":0.25479,"volume":2.430000066757202},{"timestamp":1742362440000,"open":0.25479,"high":0.25517,"low":0.25467,"close":0.25517,"volume":3.7799999713897705},{"timestamp":1742362500000,"open":0.25516,"high":0.25535,"low":0.25515,"close":0.2552,"volume":3.172499895095825},{"timestamp":1742362560000,"open":0.25524,"high":0.2553,"low":0.25522,"close":0.25522,"volume":1.4850000143051147},{"timestamp":1742362620000,"open":0.25521,"high":0.25527,"low":0.25508,"close":0.25513,"volume":1.8899999856948853},{"timestamp":1742362680000,"open":0.25513,"high":0.25535,"low":0.25513,"close":0.25532,"volume":2.1600000858306885},{"timestamp":1742362740000,"open":0.25532,"high":0.25535,"low":0.25529,"close":0.25532,"volume":2.0250000953674316},{"timestamp":1742362800000,"open":0.25533,"high":0.25539,"low":0.25384,"close":0.25533,"volume":2.7249999046325684},{"timestamp":1742362860000,"open":0.25537,"high":0.25539,"low":0.25533,"close":0.25538,"volume":1.6200000047683716},{"timestamp":1742362920000,"open":0.25537,"high":0.25539,"low":0.25528,"close":0.25528,"volume":1.215000033378601},{"timestamp":1742362980000,"open":0.25527,"high":0.25537,"low":0.25519,"close":0.25519,"volume":1.9574999809265137},{"timestamp":1742363040000,"open":0.25517,"high":0.25522,"low":0.25503,"close":0.25503,"volume":1.6875},{"timestamp":1742363100000,"open":0.25502,"high":0.25502,"low":0.25497,"close":0.25497,"volume":0.8100000023841858},{"timestamp":1742363160000,"open":0.25497,"high":0.25497,"low":0.25462,"close":0.25478,"volume":2.2950000762939453},{"timestamp":1742363220000,"open":0.25477,"high":0.2549,"low":0.25447,"close":0.25465,"volume":3.1050000190734863},{"timestamp":1742363280000,"open":0.25463,"high":0.2549,"low":0.25463,"close":0.25483,"volume":3.442500114440918},{"timestamp":1742363340000,"open":0.25482,"high":0.25513,"low":0.25475,"close":0.25511,"volume":3.577500104904175},{"timestamp":1742363400000,"open":0.25512,"high":0.25536,"low":0.25512,"close":0.25534,"volume":3.1050000190734863},{"timestamp":1742363460000,"open":0.25533,"high":0.25536,"low":0.25521,"close":0.25534,"volume":3.509999990463257},{"timestamp":1742363520000,"open":0.25533,"high":0.25535,"low":0.25515,"close":0.25515,"volume":2.565000057220459},{"timestamp":1742363580000,"open":0.25516,"high":0.25541,"low":0.25515,"close":0.25533,"volume":2.2274999618530273},{"timestamp":1742363640000,"open":0.25532,"high":0.25539,"low":0.25532,"close":0.25539,"volume":3.307499885559082},{"timestamp":1742363700000,"open":0.25538,"high":0.25538,"low":0.25521,"close":0.25521,"volume":2.2950000762939453},{"timestamp":1742363760000,"open":0.25521,"high":0.25526,"low":0.25514,"close":0.25517,"volume":1.7549999952316284},{"timestamp":1742363820000,"open":0.25516,"high":0.25535,"low":0.25516,"close":0.2553,"volume":3.240000009536743},{"timestamp":1742363880000,"open":0.2553,"high":0.25539,"low":0.2553,"close":0.25539,"volume":1.5525000095367432},{"timestamp":1742363940000,"open":0.25541,"high":0.25541,"low":0.2553,"close":0.2553,"volume":1.2825000286102295},{"timestamp":1742364000000,"open":0.25536,"high":0.25543,"low":0.25521,"close":0.25521,"volume":3.6449999809265137},{"timestamp":1742364060000,"open":0.25519,"high":0.2554,"low":0.25517,"close":0.25534,"volume":2.632499933242798},{"timestamp":1742364120000,"open":0.25533,"high":0.25544,"low":0.25525,"close":0.25537,"volume":3.9149999618530273},{"timestamp":1742364180000,"open":0.25536,"high":0.25538,"low":0.25528,"close":0.25537,"volume":2.2274999618530273},{"timestamp":1742364240000,"open":0.25536,"high":0.25544,"low":0.25534,"close":0.25543,"volume":2.497499942779541},{"timestamp":1742364300000,"open":0.25543,"high":0.25546,"low":0.25531,"close":0.25541,"volume":3.509999990463257},{"timestamp":1742364360000,"open":0.25542,"high":0.25552,"low":0.25541,"close":0.25552,"volume":2.1600000858306885},{"timestamp":1742364420000,"open":0.25551,"high":0.25588,"low":0.25551,"close":0.25587,"volume":3.1050000190734863},{"timestamp":1742364480000,"open":0.25585,"high":0.25608,"low":0.25585,"close":0.25608,"volume":2.9024999141693115},{"timestamp":1742364540000,"open":0.25608,"high":0.25608,"low":0.25587,"close":0.25606,"volume":3.442500114440918},{"timestamp":1742364600000,"open":0.25605,"high":0.25624,"low":0.25604,"close":0.2561,"volume":3.8475000858306885},{"timestamp":1742364660000,"open":0.25612,"high":0.25615,"low":0.25593,"close":0.25601,"volume":3.9149999618530273},{"timestamp":1742364720000,"open":0.25603,"high":0.25618,"low":0.256,"close":0.25611,"volume":2.632499933242798},{"timestamp":1742364780000,"open":0.25605,"high":0.25608,"low":0.25586,"close":0.25587,"volume":3.1050000190734863},{"timestamp":1742364840000,"open":0.25586,"high":0.25604,"low":0.25585,"close":0.25603,"volume":3.240000009536743},{"timestamp":1742364900000,"open":0.25603,"high":0.25604,"low":0.25572,"close":0.25572,"volume":2.8350000381469727},{"timestamp":1742364960000,"open":0.2557,"high":0.25618,"low":0.2557,"close":0.25601,"volume":4.724999904632568},{"timestamp":1742365020000,"open":0.25601,"high":0.25623,"low":0.25599,"close":0.25623,"volume":3.307499885559082},{"timestamp":1742365080000,"open":0.25624,"high":0.25624,"low":0.25618,"close":0.25619,"volume":2.565000057220459},{"timestamp":1742365140000,"open":0.2562,"high":0.25633,"low":0.25613,"close":0.25629,"volume":2.497499942779541},{"timestamp":1742365200000,"open":0.25628,"high":0.25629,"low":0.25585,"close":0.25587,"volume":2.7674999237060547},{"timestamp":1742365260000,"open":0.25585,"high":0.2561,"low":0.25582,"close":0.25608,"volume":5.737500190734863},{"timestamp":1742365320000,"open":0.25607,"high":0.25619,"low":0.25604,"close":0.25619,"volume":2.9024999141693115},{"timestamp":1742365380000,"open":0.25619,"high":0.25631,"low":0.25619,"close":0.25621,"volume":2.7674999237060547},{"timestamp":1742365440000,"open":0.25622,"high":0.2563,"low":0.25613,"close":0.25615,"volume":2.0250000953674316},{"timestamp":1742365500000,"open":0.25616,"high":0.25623,"low":0.25614,"close":0.25622,"volume":3.6449999809265137},{"timestamp":1742365560000,"open":0.25621,"high":0.25621,"low":0.25611,"close":0.25613,"volume":3.0374999046325684},{"timestamp":1742365620000,"open":0.25613,"high":0.25615,"low":0.25609,"close":0.25614,"volume":3.240000009536743},{"timestamp":1742365680000,"open":0.25614,"high":0.25614,"low":0.25594,"close":0.25594,"volume":2.565000057220459},{"timestamp":1742365740000,"open":0.25592,"high":0.25592,"low":0.25531,"close":0.25531,"volume":4.65749979019165},{"timestamp":1742365800000,"open":0.25525,"high":0.25536,"low":0.25524,"close":0.25532,"volume":4.252500057220459},{"timestamp":1742365860000,"open":0.25533,"high":0.25544,"low":0.25531,"close":0.25541,"volume":2.700000047683716},{"timestamp":1742365920000,"open":0.25542,"high":0.25543,"low":0.25519,"close":0.2552,"volume":2.8350000381469727},{"timestamp":1742365980000,"open":0.2552,"high":0.25534,"low":0.25511,"close":0.25516,"volume":4.927499771118164},{"timestamp":1742366040000,"open":0.25516,"high":0.25518,"low":0.25507,"close":0.25507,"volume":3.240000009536743},{"timestamp":1742366100000,"open":0.25508,"high":0.25511,"low":0.25504,"close":0.25508,"volume":2.2274999618530273},{"timestamp":1742366160000,"open":0.25514,"high":0.25533,"low":0.25513,"close":0.25533,"volume":4.117499828338623},{"timestamp":1742366220000,"open":0.25536,"high":0.25542,"low":0.2553,"close":0.25532,"volume":2.8350000381469727},{"timestamp":1742366280000,"open":0.25531,"high":0.25538,"low":0.25526,"close":0.25527,"volume":3.172499895095825},{"timestamp":1742366340000,"open":0.25528,"high":0.25528,"low":0.25505,"close":0.25515,"volume":3.375},{"timestamp":1742366400000,"open":0.25519,"high":0.25523,"low":0.25495,"close":0.25496,"volume":4.117499828338623},{"timestamp":1742366460000,"open":0.25498,"high":0.255,"low":0.25477,"close":0.25479,"volume":3.0374999046325684},{"timestamp":1742366520000,"open":0.25477,"high":0.25477,"low":0.25463,"close":0.2547,"volume":3.577500104904175},{"timestamp":1742366580000,"open":0.25469,"high":0.2547,"low":0.25462,"close":0.25468,"volume":3.7125000953674316},{"timestamp":1742366640000,"open":0.25467,"high":0.25467,"low":0.25447,"close":0.25447,"volume":3.375},{"timestamp":1742366700000,"open":0.25447,"high":0.25447,"low":0.25415,"close":0.25415,"volume":3.7125000953674316},{"timestamp":1742366760000,"open":0.25414,"high":0.25434,"low":0.25414,"close":0.25419,"volume":2.9700000286102295},{"timestamp":1742366820000,"open":0.2542,"high":0.25438,"low":0.25419,"close":0.25432,"volume":3.307499885559082},{"timestamp":1742366880000,"open":0.25431,"high":0.25441,"low":0.25431,"close":0.25436,"volume":3.8475000858306885},{"timestamp":1742366940000,"open":0.25439,"high":0.2544,"low":0.25434,"close":0.25436,"volume":3.240000009536743},{"timestamp":1742367000000,"open":0.25431,"high":0.25437,"low":0.25415,"close":0.25437,"volume":3.442500114440918},{"timestamp":1742367060000,"open":0.25438,"high":0.25439,"low":0.25426,"close":0.25429,"volume":2.497499942779541},{"timestamp":1742367120000,"open":0.2543,"high":0.25431,"low":0.25413,"close":0.25431,"volume":4.792500019073486},{"timestamp":1742367180000,"open":0.25433,"high":0.2544,"low":0.25421,"close":0.25422,"volume":3.442500114440918},{"timestamp":1742367240000,"open":0.25423,"high":0.25439,"low":0.25422,"close":0.25433,"volume":2.8350000381469727},{"timestamp":1742367300000,"open":0.25434,"high":0.25437,"low":0.25432,"close":0.25435,"volume":2.2950000762939453},{"timestamp":1742367360000,"open":0.25434,"high":0.25456,"low":0.25434,"close":0.25454,"volume":2.700000047683716},{"timestamp":1742367420000,"open":0.25454,"high":0.25459,"low":0.25437,"close":0.25438,"volume":4.387499809265137},{"timestamp":1742367480000,"open":0.25438,"high":0.25441,"low":0.25428,"close":0.2543,"volume":2.7674999237060547},{"timestamp":1742367540000,"open":0.25431,"high":0.25446,"low":0.25429,"close":0.25439,"volume":3.6449999809265137},{"timestamp":1742367600000,"open":0.25438,"high":0.2544,"low":0.25429,"close":0.25437,"volume":4.454999923706055},{"timestamp":1742367660000,"open":0.25437,"high":0.25462,"low":0.2529,"close":0.25449,"volume":7.425000190734863},{"timestamp":1742367720000,"open":0.25448,"high":0.25449,"low":0.25414,"close":0.25416,"volume":6.210000038146973},{"timestamp":1742367780000,"open":0.25416,"high":0.25426,"low":0.25399,"close":0.25426,"volume":4.927499771118164},{"timestamp":1742367840000,"open":0.25426,"high":0.25443,"low":0.25426,"close":0.2544,"volume":3.7125000953674316},{"timestamp":1742367900000,"open":0.25438,"high":0.25457,"low":0.25438,"close":0.25456,"volume":4.994999885559082},{"timestamp":1742367960000,"open":0.25457,"high":0.25458,"low":0.25421,"close":0.2543,"volume":4.454999923706055},{"timestamp":1742368020000,"open":0.25431,"high":0.2544,"low":0.2543,"close":0.25439,"volume":4.184999942779541},{"timestamp":1742368080000,"open":0.2544,"high":0.25449,"low":0.25433,"close":0.25448,"volume":3.240000009536743},{"timestamp":1742368140000,"open":0.25449,"high":0.25449,"low":0.25428,"close":0.25431,"volume":5.264999866485596},{"timestamp":1742368200000,"open":0.2543,"high":0.25432,"low":0.25416,"close":0.25418,"volume":4.724999904632568},{"timestamp":1742368260000,"open":0.25418,"high":0.25428,"low":0.25415,"close":0.25419,"volume":4.994999885559082},{"timestamp":1742368320000,"open":0.25419,"high":0.25422,"low":0.25413,"close":0.25417,"volume":3.0374999046325684},{"timestamp":1742368380000,"open":0.25418,"high":0.25425,"low":0.25414,"close":0.25421,"volume":4.860000133514404},{"timestamp":1742368440000,"open":0.2542,"high":0.2542,"low":0.25407,"close":0.25411,"volume":4.252500057220459},{"timestamp":1742368500000,"open":0.25412,"high":0.2542,"low":0.25408,"close":0.25413,"volume":4.792500019073486},{"timestamp":1742368560000,"open":0.25414,"high":0.25423,"low":0.25412,"close":0.25422,"volume":4.387499809265137},{"timestamp":1742368620000,"open":0.25428,"high":0.2544,"low":0.25426,"close":0.25426,"volume":2.9700000286102295},{"timestamp":1742368680000,"open":0.25426,"high":0.25432,"low":0.25422,"close":0.25426,"volume":3.7799999713897705},{"timestamp":1742368740000,"open":0.25426,"high":0.2545,"low":0.25424,"close":0.2545,"volume":3.1050000190734863},{"timestamp":1742368800000,"open":0.25451,"high":0.25484,"low":0.25451,"close":0.25479,"volume":4.724999904632568},{"timestamp":1742368860000,"open":0.2548,"high":0.25487,"low":0.25326,"close":0.25472,"volume":4.230000019073486},{"timestamp":1742368920000,"open":0.25473,"high":0.25487,"low":0.2547,"close":0.25473,"volume":4.927499771118164},{"timestamp":1742368980000,"open":0.25472,"high":0.25476,"low":0.25466,"close":0.25468,"volume":4.792500019073486},{"timestamp":1742369040000,"open":0.2547,"high":0.25508,"low":0.25466,"close":0.255,"volume":4.590000152587891},{"timestamp":1742369100000,"open":0.255,"high":0.25504,"low":0.25493,"close":0.25493,"volume":4.184999942779541},{"timestamp":1742369160000,"open":0.25493,"high":0.25493,"low":0.25461,"close":0.25461,"volume":5.804999828338623},{"timestamp":1742369220000,"open":0.25457,"high":0.25458,"low":0.25445,"close":0.25448,"volume":4.454999923706055},{"timestamp":1742369280000,"open":0.25449,"high":0.25463,"low":0.25449,"close":0.25457,"volume":4.454999923706055},{"timestamp":1742369340000,"open":0.25457,"high":0.25482,"low":0.25457,"close":0.25479,"volume":3.9149999618530273},{"timestamp":1742369400000,"open":0.2548,"high":0.25509,"low":0.2548,"close":0.25502,"volume":5.804999828338623},{"timestamp":1742369460000,"open":0.25502,"high":0.25531,"low":0.25502,"close":0.2553,"volume":6.34499979019165},{"timestamp":1742369520000,"open":0.25529,"high":0.25565,"low":0.25527,"close":0.25547,"volume":6.412499904632568},{"timestamp":1742369580000,"open":0.25548,"high":0.25548,"low":0.25519,"close":0.25528,"volume":3.7125000953674316},{"timestamp":1742369640000,"open":0.25527,"high":0.25549,"low":0.25526,"close":0.25547,"volume":4.724999904632568},{"timestamp":1742369700000,"open":0.25549,"high":0.25552,"low":0.2553,"close":0.25531,"volume":6.682499885559082},{"timestamp":1742369760000,"open":0.25526,"high":0.25543,"low":0.25519,"close":0.25533,"volume":8.774999618530273},{"timestamp":1742369820000,"open":0.25532,"high":0.25535,"low":0.25507,"close":0.25509,"volume":14.107500076293945},{"timestamp":1742369880000,"open":0.25511,"high":0.25513,"low":0.25492,"close":0.25502,"volume":11.677499771118164},{"timestamp":1742369940000,"open":0.25503,"high":0.25552,"low":0.25497,"close":0.25546,"volume":8.707500457763672},{"timestamp":1742370000000,"open":0.25545,"high":0.25571,"low":0.25535,"close":0.2554,"volume":8.369999885559082},{"timestamp":1742370060000,"open":0.2554,"high":0.25545,"low":0.25502,"close":0.25506,"volume":8.302499771118164},{"timestamp":1742370120000,"open":0.25504,"high":0.25559,"low":0.25503,"close":0.25555,"volume":9.585000038146973},{"timestamp":1742370180000,"open":0.25555,"high":0.25571,"low":0.25527,"close":0.25528,"volume":13.770000457763672},{"timestamp":1742370240000,"open":0.25533,"high":0.25576,"low":0.25533,"close":0.25573,"volume":9.585000038146973},{"timestamp":1742370300000,"open":0.25573,"high":0.2558,"low":0.25552,"close":0.25557,"volume":7.222499847412109},{"timestamp":1742370360000,"open":0.25558,"high":0.25558,"low":0.25536,"close":0.25539,"volume":6.412499904632568},{"timestamp":1742370420000,"open":0.25539,"high":0.25556,"low":0.25509,"close":0.25511,"volume":8.90999984741211},{"timestamp":1742370480000,"open":0.25509,"high":0.25511,"low":0.25449,"close":0.25449,"volume":8.774999618530273},{"timestamp":1742370540000,"open":0.2545,"high":0.25458,"low":0.25429,"close":0.25429,"volume":6.817500114440918},{"timestamp":1742370600000,"open":0.25429,"high":0.25471,"low":0.25279,"close":0.25468,"volume":16.8075008392334},{"timestamp":1742370660000,"open":0.25469,"high":0.25469,"low":0.2545,"close":0.25466,"volume":6.007500171661377},{"timestamp":1742370720000,"open":0.25467,"high":0.25467,"low":0.25449,"close":0.2545,"volume":8.572500228881836},{"timestamp":1742370780000,"open":0.25451,"high":0.25452,"low":0.25419,"close":0.25422,"volume":8.167499542236328},{"timestamp":1742370840000,"open":0.25423,"high":0.25423,"low":0.2539,"close":0.2539,"volume":6.614999771118164},{"timestamp":1742370900000,"open":0.25388,"high":0.25394,"low":0.25377,"close":0.25381,"volume":5.400000095367432},{"timestamp":1742370960000,"open":0.25381,"high":0.25397,"low":0.25381,"close":0.25388,"volume":4.994999885559082},{"timestamp":1742371020000,"open":0.25389,"high":0.25392,"low":0.25373,"close":0.25373,"volume":5.670000076293945},{"timestamp":1742371080000,"open":0.25374,"high":0.2539,"low":0.25373,"close":0.25388,"volume":6.682499885559082},{"timestamp":1742371140000,"open":0.25388,"high":0.25402,"low":0.25385,"close":0.254,"volume":4.522500038146973},{"timestamp":1742371200000,"open":0.254,"high":0.25421,"low":0.25399,"close":0.25405,"volume":10.529999732971191},{"timestamp":1742371260000,"open":0.25404,"high":0.2541,"low":0.2538,"close":0.25383,"volume":6.952499866485596},{"timestamp":1742371320000,"open":0.25384,"high":0.25385,"low":0.25369,"close":0.25375,"volume":6.007500171661377},{"timestamp":1742371380000,"open":0.25374,"high":0.25399,"low":0.25374,"close":0.25399,"volume":8.100000381469727},{"timestamp":1742371440000,"open":0.25398,"high":0.25402,"low":0.25383,"close":0.25388,"volume":6.75},{"timestamp":1742371500000,"open":0.25389,"high":0.25462,"low":0.25387,"close":0.25462,"volume":6.277500152587891},{"timestamp":1742371560000,"open":0.25465,"high":0.25482,"low":0.25464,"close":0.25468,"volume":5.130000114440918},{"timestamp":1742371620000,"open":0.25469,"high":0.25483,"low":0.25466,"close":0.25475,"volume":6.277500152587891},{"timestamp":1742371680000,"open":0.25477,"high":0.25488,"low":0.25476,"close":0.25484,"volume":5.940000057220459},{"timestamp":1742371740000,"open":0.25488,"high":0.25489,"low":0.25479,"close":0.25485,"volume":5.670000076293945},{"timestamp":1742371800000,"open":0.25484,"high":0.25534,"low":0.25476,"close":0.25528,"volume":5.940000057220459},{"timestamp":1742371860000,"open":0.25528,"high":0.25528,"low":0.25502,"close":0.25506,"volume":5.534999847412109},{"timestamp":1742371920000,"open":0.25508,"high":0.25508,"low":0.25499,"close":0.25503,"volume":4.454999923706055},{"timestamp":1742371980000,"open":0.25502,"high":0.25511,"low":0.25502,"close":0.25508,"volume":5.602499961853027},{"timestamp":1742372040000,"open":0.25508,"high":0.25525,"low":0.25373,"close":0.25525,"volume":4.892499923706055},{"timestamp":1742372100000,"open":0.25524,"high":0.25556,"low":0.25522,"close":0.25544,"volume":4.927499771118164},{"timestamp":1742372160000,"open":0.25543,"high":0.25569,"low":0.25543,"close":0.25569,"volume":3.9825000762939453},{"timestamp":1742372220000,"open":0.25575,"high":0.25583,"low":0.25551,"close":0.25551,"volume":4.184999942779541},{"timestamp":1742372280000,"open":0.25552,"high":0.25553,"low":0.25528,"close":0.25528,"volume":4.050000190734863},{"timestamp":1742372340000,"open":0.25527,"high":0.25528,"low":0.25518,"close":0.25522,"volume":3.7799999713897705},{"timestamp":1742372400000,"open":0.25523,"high":0.25531,"low":0.25514,"close":0.25515,"volume":4.117499828338623},{"timestamp":1742372460000,"open":0.25514,"high":0.25524,"low":0.25505,"close":0.25522,"volume":2.8350000381469727},{"timestamp":1742372520000,"open":0.25523,"high":0.25529,"low":0.25502,"close":0.25502,"volume":3.8475000858306885},{"timestamp":1742372580000,"open":0.25503,"high":0.2553,"low":0.25502,"close":0.25529,"volume":4.320000171661377},{"timestamp":1742372640000,"open":0.25528,"high":0.25528,"low":0.25518,"close":0.25518,"volume":3.0374999046325684},{"timestamp":1742372700000,"open":0.2552,"high":0.25556,"low":0.25519,"close":0.25553,"volume":3.375},{"timestamp":1742372760000,"open":0.25554,"high":0.25555,"low":0.25539,"close":0.25546,"volume":4.117499828338623},{"timestamp":1742372820000,"open":0.25546,"high":0.25551,"low":0.25525,"close":0.25531,"volume":2.565000057220459},{"timestamp":1742372880000,"open":0.25529,"high":0.25542,"low":0.25526,"close":0.2554,"volume":3.8475000858306885},{"timestamp":1742372940000,"open":0.25542,"high":0.25561,"low":0.25542,"close":0.25559,"volume":4.994999885559082},{"timestamp":1742373000000,"open":0.25559,"high":0.25559,"low":0.25522,"close":0.25522,"volume":5.197500228881836},{"timestamp":1742373060000,"open":0.25523,"high":0.25523,"low":0.25485,"close":0.25492,"volume":4.927499771118164},{"timestamp":1742373120000,"open":0.25493,"high":0.25508,"low":0.25472,"close":0.25483,"volume":5.264999866485596},{"timestamp":1742373180000,"open":0.25482,"high":0.25493,"low":0.25476,"close":0.25482,"volume":3.7125000953674316},{"timestamp":1742373240000,"open":0.25482,"high":0.25495,"low":0.25475,"close":0.25478,"volume":3.9149999618530273},{"timestamp":1742373300000,"open":0.25478,"high":0.25496,"low":0.2547,"close":0.25495,"volume":3.8475000858306885},{"timestamp":1742373360000,"open":0.25497,"high":0.25497,"low":0.25469,"close":0.25478,"volume":4.252500057220459},{"timestamp":1742373420000,"open":0.25481,"high":0.25481,"low":0.25458,"close":0.25467,"volume":4.792500019073486},{"timestamp":1742373480000,"open":0.25468,"high":0.2547,"low":0.25453,"close":0.25459,"volume":3.442500114440918},{"timestamp":1742373540000,"open":0.25461,"high":0.25461,"low":0.25427,"close":0.25431,"volume":3.240000009536743},{"timestamp":1742373600000,"open":0.25432,"high":0.25434,"low":0.25405,"close":0.25406,"volume":5.534999847412109},{"timestamp":1742373660000,"open":0.25406,"high":0.25413,"low":0.25403,"close":0.25406,"volume":5.46750020980835},{"timestamp":1742373720000,"open":0.25404,"high":0.25404,"low":0.25385,"close":0.2539,"volume":5.130000114440918},{"timestamp":1742373780000,"open":0.25389,"high":0.25389,"low":0.25369,"close":0.2537,"volume":4.927499771118164},{"timestamp":1742373840000,"open":0.2537,"high":0.25383,"low":0.25366,"close":0.25372,"volume":4.522500038146973},{"timestamp":1742373900000,"open":0.25372,"high":0.25374,"low":0.25358,"close":0.25371,"volume":4.050000190734863},{"timestamp":1742373960000,"open":0.2537,"high":0.25384,"low":0.2536,"close":0.25372,"volume":4.724999904632568},{"timestamp":1742374020000,"open":0.25371,"high":0.25374,"low":0.25365,"close":0.2537,"volume":4.117499828338623},{"timestamp":1742374080000,"open":0.25369,"high":0.25404,"low":0.25369,"close":0.25398,"volume":4.724999904632568},{"timestamp":1742374140000,"open":0.25399,"high":0.25469,"low":0.25396,"close":0.25461,"volume":6.142499923706055},{"timestamp":1742374200000,"open":0.25462,"high":0.25464,"low":0.25449,"close":0.25449,"volume":5.130000114440918},{"timestamp":1742374260000,"open":0.25449,"high":0.25449,"low":0.25419,"close":0.25426,"volume":4.994999885559082},{"timestamp":1742374320000,"open":0.25425,"high":0.25425,"low":0.25397,"close":0.254,"volume":4.927499771118164},{"timestamp":1742374380000,"open":0.25402,"high":0.25402,"low":0.25367,"close":0.2537,"volume":3.9825000762939453},{"timestamp":1742374440000,"open":0.25367,"high":0.25372,"low":0.25351,"close":0.25364,"volume":4.050000190734863},{"timestamp":1742374500000,"open":0.25364,"high":0.25375,"low":0.25364,"close":0.25364,"volume":2.8350000381469727},{"timestamp":1742374560000,"open":0.25363,"high":0.25375,"low":0.25356,"close":0.25374,"volume":4.65749979019165},{"timestamp":1742374620000,"open":0.25373,"high":0.25375,"low":0.2536,"close":0.25369,"volume":4.590000152587891},{"timestamp":1742374680000,"open":0.2537,"high":0.25379,"low":0.25216,"close":0.25373,"volume":5.625},{"timestamp":1742374740000,"open":0.25376,"high":0.25386,"low":0.25226,"close":0.25377,"volume":5.787499904632568},{"timestamp":1742374800000,"open":0.25378,"high":0.25403,"low":0.25378,"close":0.25403,"volume":6.142499923706055},{"timestamp":1742374860000,"open":0.25404,"high":0.25407,"low":0.25387,"close":0.25405,"volume":5.332499980926514},{"timestamp":1742374920000,"open":0.25406,"high":0.25408,"low":0.25365,"close":0.25369,"volume":4.927499771118164},{"timestamp":1742374980000,"open":0.2537,"high":0.2539,"low":0.25368,"close":0.25374,"volume":4.184999942779541},{"timestamp":1742375040000,"open":0.25373,"high":0.25375,"low":0.25363,"close":0.25367,"volume":4.724999904632568},{"timestamp":1742375100000,"open":0.25368,"high":0.25377,"low":0.25363,"close":0.25364,"volume":3.1050000190734863},{"timestamp":1742375160000,"open":0.25364,"high":0.25388,"low":0.25362,"close":0.25386,"volume":3.307499885559082},{"timestamp":1742375220000,"open":0.25386,"high":0.25418,"low":0.25384,"close":0.25402,"volume":4.792500019073486},{"timestamp":1742375280000,"open":0.25401,"high":0.2541,"low":0.25401,"close":0.2541,"volume":3.7125000953674316},{"timestamp":1742375340000,"open":0.2541,"high":0.25411,"low":0.25389,"close":0.25405,"volume":3.509999990463257},{"timestamp":1742375400000,"open":0.25404,"high":0.25405,"low":0.25399,"close":0.25401,"volume":2.0924999713897705},{"timestamp":1742375460000,"open":0.25401,"high":0.25402,"low":0.25388,"close":0.25388,"volume":2.9700000286102295},{"timestamp":1742375520000,"open":0.25387,"high":0.25398,"low":0.25387,"close":0.25396,"volume":3.240000009536743},{"timestamp":1742375580000,"open":0.25397,"high":0.25403,"low":0.25383,"close":0.25387,"volume":4.387499809265137},{"timestamp":1742375640000,"open":0.25385,"high":0.25387,"low":0.25232,"close":0.25374,"volume":4.03249979019165},{"timestamp":1742375700000,"open":0.25374,"high":0.25381,"low":0.2537,"close":0.25371,"volume":4.387499809265137},{"timestamp":1742375760000,"open":0.25375,"high":0.25397,"low":0.25371,"close":0.25394,"volume":4.387499809265137},{"timestamp":1742375820000,"open":0.25393,"high":0.25405,"low":0.25383,"close":0.25383,"volume":4.522500038146973},{"timestamp":1742375880000,"open":0.25382,"high":0.25394,"low":0.25382,"close":0.25384,"volume":4.320000171661377},{"timestamp":1742375940000,"open":0.25385,"high":0.25393,"low":0.25385,"close":0.2539,"volume":3.7799999713897705},{"timestamp":1742376000000,"open":0.25386,"high":0.25417,"low":0.25382,"close":0.25403,"volume":4.117499828338623},{"timestamp":1742376060000,"open":0.25399,"high":0.25401,"low":0.25391,"close":0.25401,"volume":4.320000171661377},{"timestamp":1742376120000,"open":0.25401,"high":0.25411,"low":0.25396,"close":0.25396,"volume":3.509999990463257},{"timestamp":1742376180000,"open":0.25394,"high":0.25396,"low":0.25383,"close":0.25386,"volume":4.792500019073486},{"timestamp":1742376240000,"open":0.25384,"high":0.25405,"low":0.25382,"close":0.25383,"volume":3.7125000953674316},{"timestamp":1742376300000,"open":0.25381,"high":0.2539,"low":0.25378,"close":0.2539,"volume":3.6449999809265137},{"timestamp":1742376360000,"open":0.2539,"high":0.25395,"low":0.25385,"close":0.25387,"volume":3.7799999713897705},{"timestamp":1742376420000,"open":0.25388,"high":0.25397,"low":0.25387,"close":0.25396,"volume":2.2274999618530273},{"timestamp":1742376480000,"open":0.25397,"high":0.25419,"low":0.25397,"close":0.25403,"volume":3.6449999809265137},{"timestamp":1742376540000,"open":0.25405,"high":0.25417,"low":0.25403,"close":0.25417,"volume":2.497499942779541},{"timestamp":1742376600000,"open":0.25404,"high":0.25407,"low":0.254,"close":0.25405,"volume":3.0374999046325684},{"timestamp":1742376660000,"open":0.25404,"high":0.25407,"low":0.25377,"close":0.25393,"volume":3.442500114440918},{"timestamp":1742376720000,"open":0.25394,"high":0.25427,"low":0.25392,"close":0.25414,"volume":6.412499904632568},{"timestamp":1742376780000,"open":0.25413,"high":0.25437,"low":0.25412,"close":0.25437,"volume":5.130000114440918},{"timestamp":1742376840000,"open":0.25438,"high":0.25441,"low":0.2542,"close":0.25425,"volume":5.400000095367432},{"timestamp":1742376900000,"open":0.25426,"high":0.2546,"low":0.25423,"close":0.25456,"volume":4.860000133514404},{"timestamp":1742376960000,"open":0.25458,"high":0.25463,"low":0.25424,"close":0.25424,"volume":4.994999885559082},{"timestamp":1742377020000,"open":0.25423,"high":0.25433,"low":0.25413,"close":0.25413,"volume":3.7125000953674316},{"timestamp":1742377080000,"open":0.25412,"high":0.25431,"low":0.25412,"close":0.25422,"volume":5.197500228881836},{"timestamp":1742377140000,"open":0.25422,"high":0.25423,"low":0.25409,"close":0.25409,"volume":4.050000190734863},{"timestamp":1742377200000,"open":0.2541,"high":0.2541,"low":0.254,"close":0.254,"volume":2.9024999141693115},{"timestamp":1742377260000,"open":0.25399,"high":0.25399,"low":0.25376,"close":0.25379,"volume":3.577500104904175},{"timestamp":1742377320000,"open":0.25381,"high":0.254,"low":0.25378,"close":0.25399,"volume":2.700000047683716},{"timestamp":1742377380000,"open":0.25398,"high":0.25407,"low":0.25246,"close":0.25406,"volume":5.152500152587891},{"timestamp":1742377440000,"open":0.25405,"high":0.25406,"low":0.25398,"close":0.254,"volume":3.307499885559082},{"timestamp":1742377500000,"open":0.25399,"high":0.25402,"low":0.25365,"close":0.25369,"volume":3.172499895095825},{"timestamp":1742377560000,"open":0.25371,"high":0.25382,"low":0.25371,"close":0.25373,"volume":4.590000152587891},{"timestamp":1742377620000,"open":0.25374,"high":0.25381,"low":0.25366,"close":0.25372,"volume":3.6449999809265137},{"timestamp":1742377680000,"open":0.25376,"high":0.25387,"low":0.25372,"close":0.25383,"volume":3.9825000762939453},{"timestamp":1742377740000,"open":0.25383,"high":0.25403,"low":0.25381,"close":0.25401,"volume":4.454999923706055},{"timestamp":1742377800000,"open":0.25402,"high":0.25409,"low":0.25389,"close":0.2539,"volume":3.7125000953674316},{"timestamp":1742377860000,"open":0.25389,"high":0.25394,"low":0.2538,"close":0.25393,"volume":5.197500228881836},{"timestamp":1742377920000,"open":0.25395,"high":0.25407,"low":0.25394,"close":0.25404,"volume":3.7799999713897705},{"timestamp":1742377980000,"open":0.25407,"high":0.25411,"low":0.25386,"close":0.25386,"volume":4.522500038146973},{"timestamp":1742378040000,"open":0.25388,"high":0.25394,"low":0.25384,"close":0.25386,"volume":4.387499809265137},{"timestamp":1742378100000,"open":0.25387,"high":0.25395,"low":0.25382,"close":0.25395,"volume":6.007500171661377},{"timestamp":1742378160000,"open":0.25395,"high":0.254,"low":0.25246,"close":0.25395,"volume":5.647500038146973},{"timestamp":1742378220000,"open":0.25395,"high":0.25397,"low":0.25387,"close":0.25389,"volume":3.577500104904175},{"timestamp":1742378280000,"open":0.2539,"high":0.25394,"low":0.25382,"close":0.25383,"volume":3.375},{"timestamp":1742378340000,"open":0.25384,"high":0.25384,"low":0.25373,"close":0.25373,"volume":2.362499952316284},{"timestamp":1742378400000,"open":0.25373,"high":0.25427,"low":0.25246,"close":0.25408,"volume":7.517499923706055},{"timestamp":1742378460000,"open":0.25409,"high":0.25438,"low":0.25408,"close":0.25438,"volume":3.9825000762939453},{"timestamp":1742378520000,"open":0.25437,"high":0.25442,"low":0.25432,"close":0.25436,"volume":3.307499885559082},{"timestamp":1742378580000,"open":0.25438,"high":0.25449,"low":0.25431,"close":0.25449,"volume":4.927499771118164},{"timestamp":1742378640000,"open":0.25449,"high":0.25464,"low":0.25445,"close":0.2545,"volume":3.9149999618530273},{"timestamp":1742378700000,"open":0.25449,"high":0.25455,"low":0.25434,"close":0.25437,"volume":4.184999942779541},{"timestamp":1742378760000,"open":0.25436,"high":0.25443,"low":0.25432,"close":0.25436,"volume":4.252500057220459},{"timestamp":1742378820000,"open":0.25436,"high":0.25472,"low":0.25436,"close":0.25469,"volume":3.6449999809265137},{"timestamp":1742378880000,"open":0.25469,"high":0.25472,"low":0.25465,"close":0.2547,"volume":3.307499885559082},{"timestamp":1742378940000,"open":0.25466,"high":0.25468,"low":0.25278,"close":0.25429,"volume":3.2174999713897705},{"timestamp":1742379000000,"open":0.25429,"high":0.25432,"low":0.25268,"close":0.25278,"volume":4.769999980926514},{"timestamp":1742379060000,"open":0.25431,"high":0.25437,"low":0.25422,"close":0.25422,"volume":2.700000047683716},{"timestamp":1742379120000,"open":0.25423,"high":0.25423,"low":0.25413,"close":0.25414,"volume":2.8350000381469727},{"timestamp":1742379180000,"open":0.25413,"high":0.25424,"low":0.25413,"close":0.25414,"volume":3.0374999046325684},{"timestamp":1742379240000,"open":0.25415,"high":0.25428,"low":0.25412,"close":0.25427,"volume":4.590000152587891},{"timestamp":1742379300000,"open":0.25427,"high":0.25458,"low":0.25426,"close":0.25436,"volume":4.050000190734863},{"timestamp":1742379360000,"open":0.25435,"high":0.25458,"low":0.25433,"close":0.25457,"volume":3.375},{"timestamp":1742379420000,"open":0.25458,"high":0.25462,"low":0.25427,"close":0.25427,"volume":3.7799999713897705},{"timestamp":1742379480000,"open":0.25426,"high":0.25441,"low":0.25424,"close":0.25435,"volume":3.6449999809265137},{"timestamp":1742379540000,"open":0.25434,"high":0.25437,"low":0.25432,"close":0.25437,"volume":2.2274999618530273},{"timestamp":1742379600000,"open":0.25442,"high":0.25442,"low":0.25428,"close":0.25432,"volume":2.497499942779541},{"timestamp":1742379660000,"open":0.2543,"high":0.25449,"low":0.2543,"close":0.25446,"volume":4.252500057220459},{"timestamp":1742379720000,"open":0.25444,"high":0.25455,"low":0.25443,"close":0.25453,"volume":3.240000009536743},{"timestamp":1742379780000,"open":0.25453,"high":0.25455,"low":0.25447,"close":0.25454,"volume":4.252500057220459},{"timestamp":1742379840000,"open":0.25455,"high":0.25455,"low":0.25294,"close":0.2543,"volume":2.184999942779541},{"timestamp":1742379900000,"open":0.2543,"high":0.2547,"low":0.2543,"close":0.25462,"volume":4.590000152587891},{"timestamp":1742379960000,"open":0.25463,"high":0.25465,"low":0.25457,"close":0.25457,"volume":3.7125000953674316},{"timestamp":1742380020000,"open":0.25456,"high":0.25486,"low":0.25455,"close":0.25486,"volume":4.050000190734863},{"timestamp":1742380080000,"open":0.25491,"high":0.25499,"low":0.25488,"close":0.2549,"volume":2.9700000286102295},{"timestamp":1742380140000,"open":0.25491,"high":0.25503,"low":0.25488,"close":0.25503,"volume":3.240000009536743},{"timestamp":1742380200000,"open":0.25503,"high":0.25524,"low":0.25499,"close":0.25517,"volume":4.65749979019165},{"timestamp":1742380260000,"open":0.25519,"high":0.25721,"low":0.25383,"close":0.25672,"volume":13.387499809265137},{"timestamp":1742380320000,"open":0.25671,"high":0.2572,"low":0.25671,"close":0.25702,"volume":7.965000152587891},{"timestamp":1742380380000,"open":0.25702,"high":0.25746,"low":0.25699,"close":0.25742,"volume":7.019999980926514},{"timestamp":1742380440000,"open":0.25744,"high":0.25756,"low":0.25735,"close":0.25747,"volume":6.34499979019165},{"timestamp":1742380500000,"open":0.25748,"high":0.25748,"low":0.25682,"close":0.25683,"volume":6.074999809265137},{"timestamp":1742380560000,"open":0.25686,"high":0.25696,"low":0.25664,"close":0.2569,"volume":3.6449999809265137},{"timestamp":1742380620000,"open":0.25691,"high":0.25691,"low":0.25676,"close":0.2568,"volume":4.590000152587891},{"timestamp":1742380680000,"open":0.25679,"high":0.25683,"low":0.25662,"close":0.25667,"volume":4.860000133514404},{"timestamp":1742380740000,"open":0.25668,"high":0.25671,"low":0.25645,"close":0.25651,"volume":4.454999923706055},{"timestamp":1742380800000,"open":0.25649,"high":0.25652,"low":0.25624,"close":0.25624,"volume":5.130000114440918},{"timestamp":1742380860000,"open":0.25626,"high":0.25627,"low":0.25588,"close":0.2561,"volume":4.65749979019165},{"timestamp":1742380920000,"open":0.25612,"high":0.25615,"low":0.25594,"close":0.25614,"volume":3.307499885559082},{"timestamp":1742380980000,"open":0.25615,"high":0.2563,"low":0.256,"close":0.25629,"volume":4.252500057220459},{"timestamp":1742381040000,"open":0.25629,"high":0.25677,"low":0.255,"close":0.25664,"volume":5.445000171661377},{"timestamp":1742381100000,"open":0.25662,"high":0.25672,"low":0.25658,"close":0.25668,"volume":4.792500019073486},{"timestamp":1742381160000,"open":0.25664,"high":0.25723,"low":0.2552,"close":0.25717,"volume":6.052499771118164},{"timestamp":1742381220000,"open":0.25718,"high":0.2575,"low":0.25714,"close":0.25745,"volume":4.860000133514404},{"timestamp":1742381280000,"open":0.25744,"high":0.25745,"low":0.25702,"close":0.25705,"volume":4.454999923706055},{"timestamp":1742381340000,"open":0.25704,"high":0.25725,"low":0.25704,"close":0.25723,"volume":4.050000190734863},{"timestamp":1742381400000,"open":0.25725,"high":0.25741,"low":0.25717,"close":0.25738,"volume":4.454999923706055},{"timestamp":1742381460000,"open":0.25737,"high":0.25737,"low":0.25712,"close":0.25719,"volume":4.184999942779541},{"timestamp":1742381520000,"open":0.25719,"high":0.25725,"low":0.25711,"close":0.25713,"volume":3.1050000190734863},{"timestamp":1742381580000,"open":0.25712,"high":0.25741,"low":0.25708,"close":0.25741,"volume":5.197500228881836},{"timestamp":1742381640000,"open":0.2574,"high":0.25741,"low":0.2572,"close":0.25733,"volume":4.724999904632568},{"timestamp":1742381700000,"open":0.25732,"high":0.25733,"low":0.25691,"close":0.25692,"volume":3.240000009536743},{"timestamp":1742381760000,"open":0.25691,"high":0.25699,"low":0.25688,"close":0.25698,"volume":2.700000047683716},{"timestamp":1742381820000,"open":0.25696,"high":0.2571,"low":0.25694,"close":0.2571,"volume":2.700000047683716},{"timestamp":1742381880000,"open":0.25709,"high":0.25709,"low":0.25695,"close":0.25695,"volume":2.0924999713897705},{"timestamp":1742381940000,"open":0.25696,"high":0.25696,"low":0.2567,"close":0.25681,"volume":3.307499885559082},{"timestamp":1742382000000,"open":0.25684,"high":0.25699,"low":0.25651,"close":0.25651,"volume":3.577500104904175},{"timestamp":1742382060000,"open":0.25652,"high":0.25656,"low":0.25642,"close":0.25644,"volume":3.172499895095825},{"timestamp":1742382120000,"open":0.25646,"high":0.2565,"low":0.25633,"close":0.25649,"volume":4.050000190734863},{"timestamp":1742382180000,"open":0.25649,"high":0.2565,"low":0.25638,"close":0.25639,"volume":3.1050000190734863},{"timestamp":1742382240000,"open":0.2564,"high":0.2564,"low":0.25611,"close":0.25611,"volume":4.050000190734863},{"timestamp":1742382300000,"open":0.25612,"high":0.25613,"low":0.25584,"close":0.25584,"volume":3.1050000190734863},{"timestamp":1742382360000,"open":0.25586,"high":0.25592,"low":0.25585,"close":0.25587,"volume":2.2274999618530273},{"timestamp":1742382420000,"open":0.25587,"high":0.25612,"low":0.25586,"close":0.25606,"volume":3.577500104904175},{"timestamp":1742382480000,"open":0.25607,"high":0.25625,"low":0.25607,"close":0.25622,"volume":4.522500038146973},{"timestamp":1742382540000,"open":0.25621,"high":0.25628,"low":0.2561,"close":0.25614,"volume":3.577500104904175},{"timestamp":1742382600000,"open":0.25612,"high":0.25652,"low":0.25611,"close":0.25635,"volume":4.050000190734863},{"timestamp":1742382660000,"open":0.25635,"high":0.25682,"low":0.25634,"close":0.25662,"volume":4.050000190734863},{"timestamp":1742382720000,"open":0.25661,"high":0.25661,"low":0.2563,"close":0.2563,"volume":2.632499933242798},{"timestamp":1742382780000,"open":0.25629,"high":0.2566,"low":0.25628,"close":0.25656,"volume":2.9024999141693115},{"timestamp":1742382840000,"open":0.25659,"high":0.25769,"low":0.25658,"close":0.25715,"volume":5.670000076293945},{"timestamp":1742382900000,"open":0.25729,"high":0.25737,"low":0.257,"close":0.25711,"volume":5.804999828338623},{"timestamp":1742382960000,"open":0.25714,"high":0.25714,"low":0.25699,"close":0.25707,"volume":6.142499923706055},{"timestamp":1742383020000,"open":0.25707,"high":0.25758,"low":0.25706,"close":0.25758,"volume":4.927499771118164},{"timestamp":1742383080000,"open":0.25766,"high":0.2583,"low":0.25616,"close":0.2583,"volume":8.505000114440918},{"timestamp":1742383140000,"open":0.25831,"high":0.25854,"low":0.25821,"close":0.25854,"volume":5.264999866485596},{"timestamp":1742383200000,"open":0.25863,"high":0.25863,"low":0.25818,"close":0.25836,"volume":6.074999809265137},{"timestamp":1742383260000,"open":0.25837,"high":0.25842,"low":0.25824,"close":0.25842,"volume":3.7125000953674316},{"timestamp":1742383320000,"open":0.25841,"high":0.25867,"low":0.25839,"close":0.25867,"volume":4.387499809265137},{"timestamp":1742383380000,"open":0.25868,"high":0.25889,"low":0.2574,"close":0.25888,"volume":5.445000171661377},{"timestamp":1742383440000,"open":0.2589,"high":0.25908,"low":0.25882,"close":0.25905,"volume":4.184999942779541},{"timestamp":1742383500000,"open":0.25906,"high":0.25907,"low":0.25889,"close":0.25899,"volume":4.050000190734863},{"timestamp":1742383560000,"open":0.25902,"high":0.25943,"low":0.25895,"close":0.25939,"volume":4.117499828338623},{"timestamp":1742383620000,"open":0.25938,"high":0.25961,"low":0.25838,"close":0.25961,"volume":3.6624999046325684},{"timestamp":1742383680000,"open":0.25961,"high":0.25968,"low":0.25928,"close":0.25937,"volume":4.65749979019165},{"timestamp":1742383740000,"open":0.25936,"high":0.25936,"low":0.25888,"close":0.25888,"volume":5.264999866485596},{"timestamp":1742383800000,"open":0.25888,"high":0.25927,"low":0.25863,"close":0.25921,"volume":4.927499771118164},{"timestamp":1742383860000,"open":0.25921,"high":0.25958,"low":0.25913,"close":0.25949,"volume":3.577500104904175},{"timestamp":1742383920000,"open":0.2595,"high":0.2606,"low":0.25943,"close":0.2606,"volume":5.0625},{"timestamp":1742383980000,"open":0.26061,"high":0.26489,"low":0.2606,"close":0.26252,"volume":7.537499904632568},{"timestamp":1742384040000,"open":0.26249,"high":0.26258,"low":0.26142,"close":0.26146,"volume":7.222499847412109},{"timestamp":1742384100000,"open":0.2615,"high":0.2618,"low":0.26142,"close":0.26158,"volume":6.952499866485596},{"timestamp":1742384160000,"open":0.26161,"high":0.26243,"low":0.2616,"close":0.26221,"volume":7.019999980926514},{"timestamp":1742384220000,"open":0.26227,"high":0.26227,"low":0.26183,"close":0.26205,"volume":6.480000019073486},{"timestamp":1742384280000,"open":0.263,"high":0.26317,"low":0.2625,"close":0.26254,"volume":5.21999979019165},{"timestamp":1742384340000,"open":0.26251,"high":0.26344,"low":0.26246,"close":0.26335,"volume":5.737500190734863},{"timestamp":1742384400000,"open":0.26336,"high":0.26381,"low":0.26293,"close":0.26366,"volume":5.0625},{"timestamp":1742384460000,"open":0.26367,"high":0.26367,"low":0.26308,"close":0.26345,"volume":4.522500038146973},{"timestamp":1742384520000,"open":0.26344,"high":0.26388,"low":0.26343,"close":0.26357,"volume":5.670000076293945},{"timestamp":1742384580000,"open":0.26358,"high":0.26358,"low":0.26287,"close":0.26288,"volume":5.400000095367432},{"timestamp":1742384640000,"open":0.26287,"high":0.26287,"low":0.26182,"close":0.26189,"volume":6.547500133514404},{"timestamp":1742384700000,"open":0.2619,"high":0.26228,"low":0.26184,"close":0.26184,"volume":5.737500190734863},{"timestamp":1742384760000,"open":0.26185,"high":0.26185,"low":0.26125,"close":0.2613,"volume":6.142499923706055},{"timestamp":1742384820000,"open":0.26131,"high":0.26131,"low":0.26063,"close":0.26108,"volume":4.724999904632568},{"timestamp":1742384880000,"open":0.26112,"high":0.26118,"low":0.26077,"close":0.26077,"volume":4.65749979019165},{"timestamp":1742384940000,"open":0.26078,"high":0.26078,"low":0.26027,"close":0.2603,"volume":4.184999942779541},{"timestamp":1742385000000,"open":0.26029,"high":0.26055,"low":0.26018,"close":0.2605,"volume":4.724999904632568},{"timestamp":1742385060000,"open":0.2605,"high":0.2609,"low":0.2605,"close":0.26085,"volume":4.927499771118164},{"timestamp":1742385120000,"open":0.26086,"high":0.26096,"low":0.26077,"close":0.2608,"volume":3.9149999618530273},{"timestamp":1742385180000,"open":0.26082,"high":0.26089,"low":0.26076,"close":0.26076,"volume":3.240000009536743},{"timestamp":1742385240000,"open":0.26076,"high":0.26123,"low":0.25933,"close":0.2612,"volume":6.389999866485596},{"timestamp":1742385300000,"open":0.26119,"high":0.26148,"low":0.26119,"close":0.26142,"volume":3.9825000762939453},{"timestamp":1742385360000,"open":0.26143,"high":0.26143,"low":0.25956,"close":0.26081,"volume":10.642499923706055},{"timestamp":1742385420000,"open":0.26084,"high":0.26102,"low":0.26072,"close":0.26099,"volume":7.559999942779541},{"timestamp":1742385480000,"open":0.26096,"high":0.26113,"low":0.26095,"close":0.26095,"volume":4.454999923706055},{"timestamp":1742385540000,"open":0.26095,"high":0.26099,"low":0.26087,"close":0.2609,"volume":3.375},{"timestamp":1742385600000,"open":0.2609,"high":0.26152,"low":0.26087,"close":0.26147,"volume":5.400000095367432},{"timestamp":1742385660000,"open":0.26146,"high":0.26151,"low":0.26084,"close":0.26087,"volume":5.872499942779541},{"timestamp":1742385720000,"open":0.26086,"high":0.26086,"low":0.26047,"close":0.26068,"volume":6.277500152587891},{"timestamp":1742385780000,"open":0.26069,"high":0.26075,"low":0.26033,"close":0.26033,"volume":4.387499809265137},{"timestamp":1742385840000,"open":0.26032,"high":0.26042,"low":0.25872,"close":0.26036,"volume":6.300000190734863},{"timestamp":1742385900000,"open":0.26034,"high":0.2608,"low":0.26034,"close":0.2608,"volume":4.927499771118164},{"timestamp":1742385960000,"open":0.26079,"high":0.2608,"low":0.26042,"close":0.26045,"volume":4.454999923706055},{"timestamp":1742386020000,"open":0.26046,"high":0.26047,"low":0.26025,"close":0.26025,"volume":3.172499895095825},{"timestamp":1742386080000,"open":0.26025,"high":0.26025,"low":0.26009,"close":0.2601,"volume":4.252500057220459},{"timestamp":1742386140000,"open":0.26011,"high":0.26042,"low":0.26011,"close":0.26042,"volume":4.184999942779541},{"timestamp":1742386200000,"open":0.26041,"high":0.26064,"low":0.26041,"close":0.26058,"volume":4.117499828338623},{"timestamp":1742386260000,"open":0.2606,"high":0.26064,"low":0.2605,"close":0.26062,"volume":5.0625},{"timestamp":1742386320000,"open":0.2607,"high":0.26115,"low":0.2607,"close":0.26103,"volume":4.65749979019165},{"timestamp":1742386380000,"open":0.26112,"high":0.26127,"low":0.2611,"close":0.2612,"volume":5.197500228881836},{"timestamp":1742386440000,"open":0.26119,"high":0.26124,"low":0.26081,"close":0.26084,"volume":4.792500019073486},{"timestamp":1742386500000,"open":0.26083,"high":0.26113,"low":0.26081,"close":0.26113,"volume":5.400000095367432},{"timestamp":1742386560000,"open":0.26114,"high":0.26145,"low":0.26114,"close":0.26142,"volume":4.184999942779541},{"timestamp":1742386620000,"open":0.26143,"high":0.26144,"low":0.25951,"close":0.26086,"volume":6.684999942779541},{"timestamp":1742386680000,"open":0.26086,"high":0.26108,"low":0.26066,"close":0.2607,"volume":4.454999923706055},{"timestamp":1742386740000,"open":0.26068,"high":0.2607,"low":0.26029,"close":0.26038,"volume":4.590000152587891},{"timestamp":1742386800000,"open":0.26039,"high":0.26039,"low":0.26025,"close":0.26027,"volume":5.197500228881836},{"timestamp":1742386860000,"open":0.26025,"high":0.26036,"low":0.25954,"close":0.25959,"volume":4.590000152587891},{"timestamp":1742386920000,"open":0.25957,"high":0.25967,"low":0.25948,"close":0.25951,"volume":3.6449999809265137},{"timestamp":1742386980000,"open":0.25952,"high":0.25958,"low":0.25945,"close":0.25948,"volume":3.240000009536743},{"timestamp":1742387040000,"open":0.25948,"high":0.25957,"low":0.25943,"close":0.25957,"volume":4.252500057220459},{"timestamp":1742387100000,"open":0.25956,"high":0.25978,"low":0.25956,"close":0.25974,"volume":4.860000133514404},{"timestamp":1742387160000,"open":0.25973,"high":0.25983,"low":0.25957,"close":0.25978,"volume":6.007500171661377},{"timestamp":1742387220000,"open":0.25976,"high":0.25977,"low":0.25962,"close":0.25966,"volume":4.792500019073486},{"timestamp":1742387280000,"open":0.25966,"high":0.25988,"low":0.25966,"close":0.25977,"volume":4.927499771118164},{"timestamp":1742387340000,"open":0.25979,"high":0.25979,"low":0.25963,"close":0.25966,"volume":2.565000057220459},{"timestamp":1742387400000,"open":0.25965,"high":0.26002,"low":0.25962,"close":0.26002,"volume":5.534999847412109},{"timestamp":1742387460000,"open":0.26002,"high":0.26005,"low":0.25991,"close":0.26004,"volume":4.320000171661377},{"timestamp":1742387520000,"open":0.26004,"high":0.26004,"low":0.25977,"close":0.25986,"volume":5.872499942779541},{"timestamp":1742387580000,"open":0.25988,"high":0.26011,"low":0.25984,"close":0.26006,"volume":4.590000152587891},{"timestamp":1742387640000,"open":0.2601,"high":0.26018,"low":0.25975,"close":0.25976,"volume":4.522500038146973},{"timestamp":1742387700000,"open":0.25976,"high":0.25979,"low":0.2596,"close":0.25964,"volume":4.522500038146973},{"timestamp":1742387760000,"open":0.25963,"high":0.25968,"low":0.25952,"close":0.25956,"volume":4.454999923706055},{"timestamp":1742387820000,"open":0.25956,"high":0.25957,"low":0.25948,"close":0.25952,"volume":3.442500114440918},{"timestamp":1742387880000,"open":0.25953,"high":0.25954,"low":0.25944,"close":0.25948,"volume":3.240000009536743},{"timestamp":1742387940000,"open":0.25949,"high":0.25949,"low":0.25881,"close":0.25881,"volume":5.602499961853027},{"timestamp":1742388000000,"open":0.25881,"high":0.25881,"low":0.25809,"close":0.2581,"volume":6.074999809265137},{"timestamp":1742388060000,"open":0.2581,"high":0.2583,"low":0.25804,"close":0.25805,"volume":4.994999885559082},{"timestamp":1742388120000,"open":0.25805,"high":0.25805,"low":0.25778,"close":0.2578,"volume":4.184999942779541},{"timestamp":1742388180000,"open":0.2578,"high":0.25842,"low":0.25779,"close":0.25837,"volume":5.46750020980835},{"timestamp":1742388240000,"open":0.25837,"high":0.25839,"low":0.25828,"close":0.25833,"volume":3.1050000190734863},{"timestamp":1742388300000,"open":0.25833,"high":0.25849,"low":0.25822,"close":0.25849,"volume":4.860000133514404},{"timestamp":1742388360000,"open":0.25845,"high":0.25865,"low":0.25845,"close":0.2586,"volume":5.400000095367432},{"timestamp":1742388420000,"open":0.25859,"high":0.25864,"low":0.25823,"close":0.25823,"volume":5.264999866485596},{"timestamp":1742388480000,"open":0.25822,"high":0.25826,"low":0.25788,"close":0.25788,"volume":3.375},{"timestamp":1742388540000,"open":0.25789,"high":0.25789,"low":0.25781,"close":0.25783,"volume":3.442500114440918},{"timestamp":1742388600000,"open":0.25781,"high":0.25782,"low":0.25745,"close":0.25755,"volume":4.184999942779541},{"timestamp":1742388660000,"open":0.25756,"high":0.25763,"low":0.25733,"close":0.25757,"volume":4.522500038146973},{"timestamp":1742388720000,"open":0.25754,"high":0.25755,"low":0.25723,"close":0.25726,"volume":5.197500228881836},{"timestamp":1742388780000,"open":0.25725,"high":0.25765,"low":0.25724,"close":0.25765,"volume":3.6449999809265137},{"timestamp":1742388840000,"open":0.25765,"high":0.25778,"low":0.25748,"close":0.25751,"volume":4.65749979019165},{"timestamp":1742388900000,"open":0.2575,"high":0.2577,"low":0.25748,"close":0.25769,"volume":6.007500171661377},{"timestamp":1742388960000,"open":0.2577,"high":0.2579,"low":0.25766,"close":0.25788,"volume":4.522500038146973},{"timestamp":1742389020000,"open":0.25789,"high":0.25806,"low":0.25788,"close":0.25799,"volume":5.197500228881836},{"timestamp":1742389080000,"open":0.25798,"high":0.25823,"low":0.25796,"close":0.2582,"volume":3.8475000858306885},{"timestamp":1742389140000,"open":0.25821,"high":0.25824,"low":0.25815,"close":0.25816,"volume":4.320000171661377},{"timestamp":1742389200000,"open":0.25816,"high":0.2582,"low":0.25783,"close":0.25783,"volume":5.130000114440918},{"timestamp":1742389260000,"open":0.25782,"high":0.25791,"low":0.25764,"close":0.25785,"volume":4.860000133514404},{"timestamp":1742389320000,"open":0.25787,"high":0.2579,"low":0.25706,"close":0.25714,"volume":4.994999885559082},{"timestamp":1742389380000,"open":0.25713,"high":0.25715,"low":0.25704,"close":0.25707,"volume":4.320000171661377},{"timestamp":1742389440000,"open":0.25707,"high":0.25717,"low":0.25704,"close":0.25714,"volume":3.1050000190734863},{"timestamp":1742389500000,"open":0.25713,"high":0.26201,"low":0.25699,"close":0.26179,"volume":6.684999942779541},{"timestamp":1742389560000,"open":0.26174,"high":0.26403,"low":0.26133,"close":0.26403,"volume":9.112500190734863},{"timestamp":1742389620000,"open":0.26398,"high":0.26582,"low":0.26366,"close":0.26366,"volume":8.52750015258789},{"timestamp":1742389680000,"open":0.26355,"high":0.26388,"low":0.26271,"close":0.26284,"volume":9.225000381469727},{"timestamp":1742389740000,"open":0.26284,"high":0.26311,"low":0.2623,"close":0.263,"volume":7.965000152587891},{"timestamp":1742389800000,"open":0.26302,"high":0.26589,"low":0.26291,"close":0.2658,"volume":8.842499732971191},{"timestamp":1742389860000,"open":0.26578,"high":0.2669,"low":0.26552,"close":0.26687,"volume":8.505000114440918},{"timestamp":1742389920000,"open":0.26686,"high":0.26776,"low":0.26645,"close":0.26775,"volume":9.135000228881836},{"timestamp":1742389980000,"open":0.26768,"high":0.26831,"low":0.26685,"close":0.26787,"volume":8.550000190734863},{"timestamp":1742390040000,"open":0.26787,"high":0.26787,"low":0.26484,"close":0.26517,"volume":8.572500228881836},{"timestamp":1742390100000,"open":0.26525,"high":0.26869,"low":0.26525,"close":0.26856,"volume":9.09000015258789},{"timestamp":1742390160000,"open":0.2686,"high":0.2707,"low":0.26805,"close":0.27034,"volume":9.404999732971191},{"timestamp":1742390220000,"open":0.27036,"high":0.27136,"low":0.26929,"close":0.27124,"volume":8.212499618530273},{"timestamp":1742390280000,"open":0.27127,"high":0.27139,"low":0.27024,"close":0.27119,"volume":8.90999984741211},{"timestamp":1742390340000,"open":0.27112,"high":0.27185,"low":0.27002,"close":0.27172,"volume":9.832500457763672},{"timestamp":1742390400000,"open":0.27182,"high":0.27188,"low":0.26905,"close":0.26927,"volume":9.8100004196167},{"timestamp":1742390460000,"open":0.26918,"high":0.26994,"low":0.26711,"close":0.26753,"volume":10.912500381469727},{"timestamp":1742390520000,"open":0.26762,"high":0.26767,"low":0.26575,"close":0.2658,"volume":8.797499656677246},{"timestamp":1742390580000,"open":0.26572,"high":0.2665,"low":0.26557,"close":0.26615,"volume":7.942500114440918},{"timestamp":1742390640000,"open":0.26609,"high":0.26638,"low":0.26502,"close":0.26524,"volume":8.887499809265137},{"timestamp":1742390700000,"open":0.26525,"high":0.26526,"low":0.26363,"close":0.26387,"volume":7.875},{"timestamp":1742390760000,"open":0.2638,"high":0.26559,"low":0.26367,"close":0.26532,"volume":8.572500228881836},{"timestamp":1742390820000,"open":0.26531,"high":0.26619,"low":0.26531,"close":0.26611,"volume":7.829999923706055},{"timestamp":1742390880000,"open":0.26615,"high":0.26787,"low":0.2661,"close":0.26761,"volume":8.369999885559082},{"timestamp":1742390940000,"open":0.26762,"high":0.26826,"low":0.26761,"close":0.26802,"volume":8.369999885559082},{"timestamp":1742391000000,"open":0.26803,"high":0.26803,"low":0.26552,"close":0.26596,"volume":10.664999961853027},{"timestamp":1742391060000,"open":0.26603,"high":0.26734,"low":0.26583,"close":0.26589,"volume":8.90999984741211},{"timestamp":1742391120000,"open":0.26587,"high":0.26782,"low":0.26587,"close":0.2673,"volume":8.505000114440918},{"timestamp":1742391180000,"open":0.26734,"high":0.26772,"low":0.26669,"close":0.26669,"volume":8.572500228881836},{"timestamp":1742391240000,"open":0.26667,"high":0.26684,"low":0.26586,"close":0.26587,"volume":8.077500343322754},{"timestamp":1742391300000,"open":0.26591,"high":0.26674,"low":0.26582,"close":0.26634,"volume":7.492499828338623},{"timestamp":1742391360000,"open":0.26639,"high":0.26664,"low":0.26559,"close":0.26559,"volume":8.302499771118164},{"timestamp":1742391420000,"open":0.26561,"high":0.26566,"low":0.26501,"close":0.26566,"volume":6.952499866485596},{"timestamp":1742391480000,"open":0.26566,"high":0.2661,"low":0.26566,"close":0.2659,"volume":7.15500020980835},{"timestamp":1742391540000,"open":0.26598,"high":0.26643,"low":0.26589,"close":0.2659,"volume":6.547500133514404},{"timestamp":1742391600000,"open":0.26592,"high":0.26677,"low":0.26582,"close":0.26675,"volume":7.222499847412109},{"timestamp":1742391660000,"open":0.26676,"high":0.26783,"low":0.2656,"close":0.26718,"volume":9.157500267028809},{"timestamp":1742391720000,"open":0.26717,"high":0.26809,"low":0.26708,"close":0.26775,"volume":8.505000114440918},{"timestamp":1742391780000,"open":0.26769,"high":0.26778,"low":0.26688,"close":0.26743,"volume":7.019999980926514},{"timestamp":1742391840000,"open":0.2674,"high":0.26785,"low":0.2674,"close":0.26781,"volume":7.829999923706055},{"timestamp":1742391900000,"open":0.26782,"high":0.26882,"low":0.26769,"close":0.26877,"volume":7.087500095367432},{"timestamp":1742391960000,"open":0.26879,"high":0.26934,"low":0.26843,"close":0.26865,"volume":9.112500190734863},{"timestamp":1742392020000,"open":0.26863,"high":0.2697,"low":0.26863,"close":0.26967,"volume":8.100000381469727},{"timestamp":1742392080000,"open":0.26967,"high":0.27036,"low":0.26962,"close":0.27024,"volume":7.087500095367432},{"timestamp":1742392140000,"open":0.27023,"high":0.27032,"low":0.26996,"close":0.27005,"volume":6.34499979019165},{"timestamp":1742392200000,"open":0.27006,"high":0.27006,"low":0.26912,"close":0.26976,"volume":7.042500019073486},{"timestamp":1742392260000,"open":0.26975,"high":0.26997,"low":0.26862,"close":0.26862,"volume":6.840000152587891},{"timestamp":1742392320000,"open":0.26862,"high":0.26912,"low":0.26793,"close":0.26908,"volume":7.650000095367432},{"timestamp":1742392380000,"open":0.26909,"high":0.2703,"low":0.26909,"close":0.27024,"volume":7.087500095367432},{"timestamp":1742392440000,"open":0.27028,"high":0.27084,"low":0.27028,"close":0.27036,"volume":7.357500076293945},{"timestamp":1742392500000,"open":0.27033,"high":0.27033,"low":0.26905,"close":0.26905,"volume":8.100000381469727},{"timestamp":1742392560000,"open":0.26909,"high":0.27044,"low":0.26899,"close":0.27029,"volume":7.897500038146973},{"timestamp":1742392620000,"open":0.2703,"high":0.2703,"low":0.26953,"close":0.26959,"volume":7.627500057220459},{"timestamp":1742392680000,"open":0.26956,"high":0.26961,"low":0.26878,"close":0.26878,"volume":5.400000095367432},{"timestamp":1742392740000,"open":0.26879,"high":0.26884,"low":0.26863,"close":0.2687,"volume":4.590000152587891},{"timestamp":1742392800000,"open":0.2687,"high":0.26982,"low":0.2687,"close":0.26982,"volume":8.4375},{"timestamp":1742392860000,"open":0.26979,"high":0.27141,"low":0.26979,"close":0.27131,"volume":7.357500076293945},{"timestamp":1742392920000,"open":0.27127,"high":0.27135,"low":0.27022,"close":0.27135,"volume":7.110000133514404},{"timestamp":1742392980000,"open":0.27128,"high":0.27186,"low":0.27128,"close":0.27181,"volume":4.454999923706055},{"timestamp":1742393040000,"open":0.27182,"high":0.27185,"low":0.27142,"close":0.2716,"volume":6.614999771118164},{"timestamp":1742393100000,"open":0.27163,"high":0.27254,"low":0.27161,"close":0.27249,"volume":6.210000038146973},{"timestamp":1742393160000,"open":0.27245,"high":0.27248,"low":0.27144,"close":0.27167,"volume":7.920000076293945},{"timestamp":1742393220000,"open":0.27145,"high":0.27239,"low":0.27127,"close":0.27216,"volume":6.164999961853027},{"timestamp":1742393280000,"open":0.27214,"high":0.27214,"low":0.27041,"close":0.271,"volume":7.739999771118164},{"timestamp":1742393340000,"open":0.27103,"high":0.27208,"low":0.27081,"close":0.27104,"volume":6.775000095367432},{"timestamp":1742393400000,"open":0.27103,"high":0.27116,"low":0.27047,"close":0.27064,"volume":6.412499904632568},{"timestamp":1742393460000,"open":0.27063,"high":0.27063,"low":0.26943,"close":0.26958,"volume":6.164999961853027},{"timestamp":1742393520000,"open":0.2696,"high":0.26996,"low":0.26954,"close":0.26967,"volume":6.682499885559082},{"timestamp":1742393580000,"open":0.26966,"high":0.26999,"low":0.26803,"close":0.26914,"volume":7.784999847412109},{"timestamp":1742393640000,"open":0.2691,"high":0.26973,"low":0.26908,"close":0.2696,"volume":5.670000076293945},{"timestamp":1742393700000,"open":0.26963,"high":0.26993,"low":0.2693,"close":0.26949,"volume":6.614999771118164},{"timestamp":1742393760000,"open":0.26951,"high":0.27065,"low":0.26951,"close":0.2705,"volume":6.952499866485596},{"timestamp":1742393820000,"open":0.27051,"high":0.27105,"low":0.27032,"close":0.27033,"volume":6.952499866485596},{"timestamp":1742393880000,"open":0.27032,"high":0.27036,"low":0.26993,"close":0.26999,"volume":4.65749979019165},{"timestamp":1742393940000,"open":0.26998,"high":0.27035,"low":0.26823,"close":0.26992,"volume":8.1899995803833},{"timestamp":1742394000000,"open":0.26996,"high":0.27061,"low":0.26994,"close":0.27041,"volume":5.602499961853027},{"timestamp":1742394060000,"open":0.27042,"high":0.27054,"low":0.26998,"close":0.27037,"volume":7.019999980926514},{"timestamp":1742394120000,"open":0.27039,"high":0.27046,"low":0.26932,"close":0.26946,"volume":5.940000057220459},{"timestamp":1742394180000,"open":0.2694,"high":0.26952,"low":0.26893,"close":0.26894,"volume":5.46750020980835},{"timestamp":1742394240000,"open":0.26895,"high":0.2698,"low":0.26892,"close":0.26974,"volume":6.480000019073486},{"timestamp":1742394300000,"open":0.26975,"high":0.26979,"low":0.26907,"close":0.26921,"volume":5.670000076293945},{"timestamp":1742394360000,"open":0.26921,"high":0.26921,"low":0.26878,"close":0.2689,"volume":6.277500152587891},{"timestamp":1742394420000,"open":0.26886,"high":0.26914,"low":0.26875,"close":0.26897,"volume":6.210000038146973},{"timestamp":1742394480000,"open":0.26898,"high":0.26906,"low":0.26844,"close":0.26844,"volume":6.074999809265137},{"timestamp":1742394540000,"open":0.26847,"high":0.26847,"low":0.26734,"close":0.26735,"volume":6.682499885559082},{"timestamp":1742394600000,"open":0.26732,"high":0.26732,"low":0.26592,"close":0.26597,"volume":7.019999980926514},{"timestamp":1742394660000,"open":0.26597,"high":0.26658,"low":0.26593,"close":0.26595,"volume":6.682499885559082},{"timestamp":1742394720000,"open":0.26596,"high":0.26637,"low":0.26593,"close":0.2663,"volume":6.007500171661377},{"timestamp":1742394780000,"open":0.26629,"high":0.26642,"low":0.26598,"close":0.26609,"volume":5.534999847412109},{"timestamp":1742394840000,"open":0.2661,"high":0.26634,"low":0.26579,"close":0.26624,"volume":6.547500133514404},{"timestamp":1742394900000,"open":0.2662,"high":0.26636,"low":0.26599,"close":0.26606,"volume":7.15500020980835},{"timestamp":1742394960000,"open":0.26597,"high":0.26651,"low":0.26594,"close":0.26627,"volume":5.400000095367432},{"timestamp":1742395020000,"open":0.26626,"high":0.26742,"low":0.26626,"close":0.26742,"volume":7.492499828338623},{"timestamp":1742395080000,"open":0.26742,"high":0.26814,"low":0.26742,"close":0.26769,"volume":6.952499866485596},{"timestamp":1742395140000,"open":0.26769,"high":0.26821,"low":0.26768,"close":0.26812,"volume":5.534999847412109},{"timestamp":1742395200000,"open":0.26816,"high":0.26823,"low":0.26765,"close":0.26767,"volume":5.0625},{"timestamp":1742395260000,"open":0.26762,"high":0.26773,"low":0.2672,"close":0.26723,"volume":5.602499961853027},{"timestamp":1742395320000,"open":0.26726,"high":0.26774,"low":0.26719,"close":0.26774,"volume":6.232500076293945},{"timestamp":1742395380000,"open":0.26774,"high":0.26796,"low":0.26753,"close":0.26775,"volume":6.210000038146973},{"timestamp":1742395440000,"open":0.26775,"high":0.26775,"low":0.26722,"close":0.26726,"volume":5.737500190734863},{"timestamp":1742395500000,"open":0.26727,"high":0.26743,"low":0.26711,"close":0.26714,"volume":6.412499904632568},{"timestamp":1742395560000,"open":0.26714,"high":0.26724,"low":0.26664,"close":0.26701,"volume":6.412499904632568},{"timestamp":1742395620000,"open":0.267,"high":0.26783,"low":0.26699,"close":0.26782,"volume":7.15500020980835},{"timestamp":1742395680000,"open":0.26782,"high":0.26798,"low":0.26611,"close":0.26755,"volume":7.199999809265137},{"timestamp":1742395740000,"open":0.26756,"high":0.26775,"low":0.26725,"close":0.26774,"volume":6.547500133514404},{"timestamp":1742395800000,"open":0.26775,"high":0.26826,"low":0.26772,"close":0.26826,"volume":6.007500171661377},{"timestamp":1742395860000,"open":0.26829,"high":0.26901,"low":0.26829,"close":0.26893,"volume":7.15500020980835},{"timestamp":1742395920000,"open":0.26891,"high":0.26915,"low":0.26891,"close":0.26895,"volume":7.357500076293945},{"timestamp":1742395980000,"open":0.26896,"high":0.26922,"low":0.2689,"close":0.26899,"volume":6.074999809265137},{"timestamp":1742396040000,"open":0.26894,"high":0.26911,"low":0.26733,"close":0.26865,"volume":8.100000381469727},{"timestamp":1742396100000,"open":0.26864,"high":0.26916,"low":0.26723,"close":0.26914,"volume":7.132500171661377},{"timestamp":1742396160000,"open":0.26915,"high":0.2695,"low":0.26871,"close":0.26871,"volume":4.65749979019165},{"timestamp":1742396220000,"open":0.26871,"high":0.2691,"low":0.2687,"close":0.26906,"volume":6.75},{"timestamp":1742396280000,"open":0.26907,"high":0.26913,"low":0.26898,"close":0.26899,"volume":4.994999885559082},{"timestamp":1742396340000,"open":0.26899,"high":0.26907,"low":0.26844,"close":0.26844,"volume":6.142499923706055},{"timestamp":1742396400000,"open":0.26839,"high":0.269,"low":0.26789,"close":0.26894,"volume":6.75},{"timestamp":1742396460000,"open":0.26894,"high":0.26903,"low":0.26863,"close":0.26863,"volume":4.860000133514404},{"timestamp":1742396520000,"open":0.26862,"high":0.26898,"low":0.26713,"close":0.26848,"volume":7.335000038146973},{"timestamp":1742396580000,"open":0.26841,"high":0.26845,"low":0.26666,"close":0.26842,"volume":7.965000152587891},{"timestamp":1742396640000,"open":0.26839,"high":0.26845,"low":0.26808,"close":0.26813,"volume":4.65749979019165},{"timestamp":1742396700000,"open":0.26814,"high":0.26856,"low":0.26797,"close":0.26856,"volume":6.34499979019165},{"timestamp":1742396760000,"open":0.26852,"high":0.26902,"low":0.2685,"close":0.26902,"volume":6.142499923706055},{"timestamp":1742396820000,"open":0.26908,"high":0.26918,"low":0.26876,"close":0.26882,"volume":6.142499923706055},{"timestamp":1742396880000,"open":0.26886,"high":0.26907,"low":0.26862,"close":0.26904,"volume":5.602499961853027},{"timestamp":1742396940000,"open":0.26899,"high":0.26928,"low":0.26841,"close":0.26841,"volume":5.0625},{"timestamp":1742397000000,"open":0.26841,"high":0.26846,"low":0.26813,"close":0.26815,"volume":4.252500057220459},{"timestamp":1742397060000,"open":0.26815,"high":0.26822,"low":0.26758,"close":0.26758,"volume":4.65749979019165},{"timestamp":1742397120000,"open":0.26757,"high":0.26759,"low":0.26684,"close":0.26684,"volume":3.8475000858306885},{"timestamp":1742397180000,"open":0.26685,"high":0.26691,"low":0.26652,"close":0.26683,"volume":5.534999847412109},{"timestamp":1742397240000,"open":0.26684,"high":0.26702,"low":0.26677,"close":0.26685,"volume":4.522500038146973},{"timestamp":1742397300000,"open":0.26689,"high":0.26728,"low":0.26686,"close":0.26717,"volume":6.614999771118164},{"timestamp":1742397360000,"open":0.26718,"high":0.26797,"low":0.26718,"close":0.2678,"volume":5.737500190734863},{"timestamp":1742397420000,"open":0.26778,"high":0.26778,"low":0.26701,"close":0.26701,"volume":5.332499980926514},{"timestamp":1742397480000,"open":0.26702,"high":0.26734,"low":0.26693,"close":0.26725,"volume":5.872499942779541},{"timestamp":1742397540000,"open":0.26722,"high":0.26731,"low":0.26705,"close":0.26726,"volume":5.670000076293945},{"timestamp":1742397600000,"open":0.26729,"high":0.2676,"low":0.26721,"close":0.2676,"volume":5.602499961853027},{"timestamp":1742397660000,"open":0.26759,"high":0.26773,"low":0.2674,"close":0.26762,"volume":5.197500228881836},{"timestamp":1742397720000,"open":0.26761,"high":0.26791,"low":0.26761,"close":0.26789,"volume":3.375},{"timestamp":1742397780000,"open":0.2679,"high":0.26817,"low":0.2679,"close":0.26798,"volume":4.387499809265137},{"timestamp":1742397840000,"open":0.26797,"high":0.26803,"low":0.26777,"close":0.26777,"volume":4.117499828338623},{"timestamp":1742397900000,"open":0.26776,"high":0.26828,"low":0.26617,"close":0.26826,"volume":4.972499847412109},{"timestamp":1742397960000,"open":0.26826,"high":0.26929,"low":0.26813,"close":0.26921,"volume":5.0625},{"timestamp":1742398020000,"open":0.26917,"high":0.26948,"low":0.26907,"close":0.26938,"volume":3.240000009536743},{"timestamp":1742398080000,"open":0.26938,"high":0.2697,"low":0.26792,"close":0.26937,"volume":5.985000133514404},{"timestamp":1742398140000,"open":0.26938,"high":0.26943,"low":0.26925,"close":0.26928,"volume":3.7799999713897705},{"timestamp":1742398200000,"open":0.26928,"high":0.26938,"low":0.26895,"close":0.26924,"volume":4.994999885559082},{"timestamp":1742398260000,"open":0.26925,"high":0.2699,"low":0.2691,"close":0.26987,"volume":4.994999885559082},{"timestamp":1742398320000,"open":0.26982,"high":0.27048,"low":0.26979,"close":0.27013,"volume":5.197500228881836},{"timestamp":1742398380000,"open":0.27012,"high":0.27048,"low":0.27009,"close":0.27043,"volume":4.454999923706055},{"timestamp":1742398440000,"open":0.27044,"high":0.27044,"low":0.27028,"close":0.27038,"volume":4.994999885559082},{"timestamp":1742398500000,"open":0.27038,"high":0.27039,"low":0.27019,"close":0.27023,"volume":4.724999904632568},{"timestamp":1742398560000,"open":0.27021,"high":0.27119,"low":0.2702,"close":0.27101,"volume":5.737500190734863},{"timestamp":1742398620000,"open":0.27102,"high":0.27139,"low":0.271,"close":0.27107,"volume":5.737500190734863},{"timestamp":1742398680000,"open":0.27108,"high":0.2715,"low":0.27108,"close":0.2713,"volume":5.264999866485596},{"timestamp":1742398740000,"open":0.27131,"high":0.27136,"low":0.27095,"close":0.27095,"volume":6.142499923706055},{"timestamp":1742398800000,"open":0.27089,"high":0.27122,"low":0.27089,"close":0.27122,"volume":4.724999904632568},{"timestamp":1742398860000,"open":0.27127,"high":0.27167,"low":0.27117,"close":0.27156,"volume":6.480000019073486},{"timestamp":1742398920000,"open":0.27158,"high":0.2716,"low":0.26969,"close":0.27158,"volume":6.457499980926514},{"timestamp":1742398980000,"open":0.27158,"high":0.27161,"low":0.27147,"close":0.27148,"volume":4.792500019073486},{"timestamp":1742399040000,"open":0.27149,"high":0.27153,"low":0.2714,"close":0.2715,"volume":4.387499809265137},{"timestamp":1742399100000,"open":0.27147,"high":0.27163,"low":0.27126,"close":0.27148,"volume":4.522500038146973},{"timestamp":1742399160000,"open":0.27149,"high":0.2715,"low":0.27094,"close":0.27094,"volume":4.724999904632568},{"timestamp":1742399220000,"open":0.27101,"high":0.27106,"low":0.27058,"close":0.27085,"volume":6.547500133514404},{"timestamp":1742399280000,"open":0.27084,"high":0.27086,"low":0.27054,"close":0.27057,"volume":5.534999847412109},{"timestamp":1742399340000,"open":0.27056,"high":0.27077,"low":0.27021,"close":0.27042,"volume":5.737500190734863},{"timestamp":1742399400000,"open":0.27043,"high":0.27095,"low":0.27043,"close":0.27068,"volume":6.142499923706055},{"timestamp":1742399460000,"open":0.27069,"high":0.27089,"low":0.27032,"close":0.27032,"volume":4.792500019073486},{"timestamp":1742399520000,"open":0.27034,"high":0.27035,"low":0.27015,"close":0.27019,"volume":4.320000171661377},{"timestamp":1742399580000,"open":0.27018,"high":0.27018,"low":0.26962,"close":0.26969,"volume":4.724999904632568},{"timestamp":1742399640000,"open":0.2698,"high":0.27015,"low":0.26976,"close":0.27,"volume":5.197500228881836},{"timestamp":1742399700000,"open":0.26997,"high":0.27045,"low":0.26984,"close":0.27006,"volume":6.34499979019165},{"timestamp":1742399760000,"open":0.27005,"high":0.27064,"low":0.27004,"close":0.27038,"volume":6.547500133514404},{"timestamp":1742399820000,"open":0.27038,"high":0.27038,"low":0.2701,"close":0.27023,"volume":4.590000152587891},{"timestamp":1742399880000,"open":0.27029,"high":0.27029,"low":0.26761,"close":0.26879,"volume":7.307499885559082},{"timestamp":1742399940000,"open":0.2688,"high":0.2692,"low":0.26829,"close":0.26848,"volume":5.872499942779541},{"timestamp":1742400000000,"open":0.26848,"high":0.26909,"low":0.26845,"close":0.26889,"volume":7.222499847412109},{"timestamp":1742400060000,"open":0.26888,"high":0.26942,"low":0.26882,"close":0.26905,"volume":7.627500057220459},{"timestamp":1742400120000,"open":0.26903,"high":0.26908,"low":0.26842,"close":0.26844,"volume":6.007500171661377},{"timestamp":1742400180000,"open":0.26845,"high":0.26847,"low":0.26808,"close":0.26814,"volume":6.682499885559082},{"timestamp":1742400240000,"open":0.2681,"high":0.26861,"low":0.2681,"close":0.26841,"volume":5.197500228881836},{"timestamp":1742400300000,"open":0.26839,"high":0.2684,"low":0.26787,"close":0.26803,"volume":4.724999904632568},{"timestamp":1742400360000,"open":0.26801,"high":0.26816,"low":0.26738,"close":0.26738,"volume":6.074999809265137},{"timestamp":1742400420000,"open":0.26738,"high":0.26738,"low":0.26668,"close":0.26676,"volume":6.480000019073486},{"timestamp":1742400480000,"open":0.26674,"high":0.26713,"low":0.2667,"close":0.26696,"volume":6.817500114440918},{"timestamp":1742400540000,"open":0.267,"high":0.2673,"low":0.26698,"close":0.26721,"volume":6.682499885559082},{"timestamp":1742400600000,"open":0.26713,"high":0.26753,"low":0.26708,"close":0.26748,"volume":7.627500057220459},{"timestamp":1742400660000,"open":0.26743,"high":0.26772,"low":0.26735,"close":0.26737,"volume":6.614999771118164},{"timestamp":1742400720000,"open":0.26734,"high":0.26738,"low":0.26696,"close":0.26698,"volume":6.074999809265137},{"timestamp":1742400780000,"open":0.26699,"high":0.26721,"low":0.26642,"close":0.26716,"volume":6.074999809265137},{"timestamp":1742400840000,"open":0.2672,"high":0.2672,"low":0.26687,"close":0.26687,"volume":4.65749979019165},{"timestamp":1742400900000,"open":0.26688,"high":0.2669,"low":0.2664,"close":0.26655,"volume":4.454999923706055},{"timestamp":1742400960000,"open":0.26654,"high":0.26658,"low":0.26628,"close":0.26643,"volume":4.860000133514404},{"timestamp":1742401020000,"open":0.26642,"high":0.26691,"low":0.26639,"close":0.26691,"volume":5.534999847412109},{"timestamp":1742401080000,"open":0.26695,"high":0.26713,"low":0.26651,"close":0.26664,"volume":5.130000114440918},{"timestamp":1742401140000,"open":0.2667,"high":0.26692,"low":0.26658,"close":0.26689,"volume":4.590000152587891},{"timestamp":1742401200000,"open":0.26689,"high":0.26697,"low":0.26663,"close":0.26689,"volume":4.65749979019165},{"timestamp":1742401260000,"open":0.26688,"high":0.26709,"low":0.26672,"close":0.26689,"volume":4.724999904632568},{"timestamp":1742401320000,"open":0.2669,"high":0.26721,"low":0.26687,"close":0.2672,"volume":5.264999866485596},{"timestamp":1742401380000,"open":0.26715,"high":0.26793,"low":0.26715,"close":0.26785,"volume":5.197500228881836},{"timestamp":1742401440000,"open":0.26781,"high":0.26781,"low":0.26683,"close":0.26711,"volume":5.0625},{"timestamp":1742401500000,"open":0.26712,"high":0.26712,"low":0.26462,"close":0.26664,"volume":6.389999866485596},{"timestamp":1742401560000,"open":0.26665,"high":0.26677,"low":0.2664,"close":0.26663,"volume":4.252500057220459},{"timestamp":1742401620000,"open":0.26657,"high":0.26671,"low":0.26657,"close":0.26666,"volume":3.8475000858306885},{"timestamp":1742401680000,"open":0.26665,"high":0.26671,"low":0.2666,"close":0.26668,"volume":3.577500104904175},{"timestamp":1742401740000,"open":0.26669,"high":0.26744,"low":0.26669,"close":0.26729,"volume":4.320000171661377},{"timestamp":1742401800000,"open":0.2673,"high":0.26753,"low":0.26668,"close":0.26682,"volume":5.130000114440918},{"timestamp":1742401860000,"open":0.26679,"high":0.26679,"low":0.26639,"close":0.26653,"volume":3.509999990463257},{"timestamp":1742401920000,"open":0.26654,"high":0.26674,"low":0.26645,"close":0.26651,"volume":4.994999885559082},{"timestamp":1742401980000,"open":0.26652,"high":0.26652,"low":0.26614,"close":0.26615,"volume":4.65749979019165},{"timestamp":1742402040000,"open":0.26613,"high":0.26613,"low":0.26553,"close":0.26583,"volume":4.860000133514404},{"timestamp":1742402100000,"open":0.26577,"high":0.26577,"low":0.26508,"close":0.2651,"volume":4.590000152587891},{"timestamp":1742402160000,"open":0.26509,"high":0.26512,"low":0.2649,"close":0.2649,"volume":3.9825000762939453},{"timestamp":1742402220000,"open":0.26489,"high":0.26489,"low":0.26451,"close":0.26459,"volume":3.9149999618530273},{"timestamp":1742402280000,"open":0.26455,"high":0.2647,"low":0.26448,"close":0.26457,"volume":3.172499895095825},{"timestamp":1742402340000,"open":0.26458,"high":0.26496,"low":0.2645,"close":0.26479,"volume":4.724999904632568},{"timestamp":1742402400000,"open":0.26477,"high":0.26533,"low":0.26471,"close":0.26532,"volume":4.994999885559082},{"timestamp":1742402460000,"open":0.26533,"high":0.26543,"low":0.26515,"close":0.26533,"volume":4.994999885559082},{"timestamp":1742402520000,"open":0.26534,"high":0.26557,"low":0.26532,"close":0.26556,"volume":3.172499895095825},{"timestamp":1742402580000,"open":0.26557,"high":0.26561,"low":0.2647,"close":0.2647,"volume":3.7125000953674316},{"timestamp":1742402640000,"open":0.26469,"high":0.26506,"low":0.26465,"close":0.26501,"volume":4.252500057220459},{"timestamp":1742402700000,"open":0.26501,"high":0.26536,"low":0.26357,"close":0.26488,"volume":6.434999942779541},{"timestamp":1742402760000,"open":0.26489,"high":0.26566,"low":0.26487,"close":0.26563,"volume":4.522500038146973},{"timestamp":1742402820000,"open":0.26564,"high":0.26601,"low":0.26564,"close":0.266,"volume":4.117499828338623},{"timestamp":1742402880000,"open":0.26598,"high":0.2663,"low":0.26598,"close":0.26625,"volume":3.442500114440918},{"timestamp":1742402940000,"open":0.26626,"high":0.26627,"low":0.26589,"close":0.26591,"volume":3.7799999713897705},{"timestamp":1742403000000,"open":0.26589,"high":0.26611,"low":0.26589,"close":0.2661,"volume":3.172499895095825},{"timestamp":1742403060000,"open":0.26604,"high":0.26607,"low":0.26564,"close":0.26565,"volume":4.320000171661377},{"timestamp":1742403120000,"open":0.26566,"high":0.26598,"low":0.26566,"close":0.26581,"volume":5.46750020980835},{"timestamp":1742403180000,"open":0.26583,"high":0.26618,"low":0.2658,"close":0.266,"volume":4.724999904632568},{"timestamp":1742403240000,"open":0.26599,"high":0.26607,"low":0.26581,"close":0.26595,"volume":4.252500057220459},{"timestamp":1742403300000,"open":0.26594,"high":0.26607,"low":0.26565,"close":0.26571,"volume":3.8475000858306885},{"timestamp":1742403360000,"open":0.26579,"high":0.2658,"low":0.26563,"close":0.26571,"volume":2.632499933242798},{"timestamp":1742403420000,"open":0.26569,"high":0.26598,"low":0.26565,"close":0.26598,"volume":2.9024999141693115},{"timestamp":1742403480000,"open":0.26596,"high":0.26601,"low":0.26578,"close":0.26579,"volume":3.509999990463257},{"timestamp":1742403540000,"open":0.26578,"high":0.2658,"low":0.26563,"close":0.26566,"volume":3.172499895095825},{"timestamp":1742403600000,"open":0.26564,"high":0.26593,"low":0.26417,"close":0.26592,"volume":4.297500133514404},{"timestamp":1742403660000,"open":0.26592,"high":0.266,"low":0.26564,"close":0.26573,"volume":3.442500114440918},{"timestamp":1742403720000,"open":0.26569,"high":0.2657,"low":0.26521,"close":0.26532,"volume":3.6449999809265137},{"timestamp":1742403780000,"open":0.26531,"high":0.26556,"low":0.26531,"close":0.26556,"volume":3.577500104904175},{"timestamp":1742403840000,"open":0.26559,"high":0.26585,"low":0.26556,"close":0.2656,"volume":2.9024999141693115},{"timestamp":1742403900000,"open":0.26561,"high":0.26599,"low":0.26561,"close":0.26593,"volume":3.307499885559082},{"timestamp":1742403960000,"open":0.26594,"high":0.26596,"low":0.26563,"close":0.26571,"volume":3.7125000953674316},{"timestamp":1742404020000,"open":0.26572,"high":0.26573,"low":0.2656,"close":0.26562,"volume":2.0924999713897705},{"timestamp":1742404080000,"open":0.26561,"high":0.26582,"low":0.26553,"close":0.26582,"volume":3.509999990463257},{"timestamp":1742404140000,"open":0.26581,"high":0.26592,"low":0.26573,"close":0.2659,"volume":3.7125000953674316},{"timestamp":1742404200000,"open":0.2659,"high":0.26592,"low":0.26547,"close":0.26591,"volume":3.307499885559082},{"timestamp":1742404260000,"open":0.26592,"high":0.26648,"low":0.26473,"close":0.26646,"volume":5.287499904632568},{"timestamp":1742404320000,"open":0.26645,"high":0.26663,"low":0.26644,"close":0.26646,"volume":3.9825000762939453},{"timestamp":1742404380000,"open":0.26646,"high":0.26647,"low":0.26596,"close":0.26597,"volume":3.509999990463257},{"timestamp":1742404440000,"open":0.26597,"high":0.26598,"low":0.26572,"close":0.26595,"volume":3.9825000762939453},{"timestamp":1742404500000,"open":0.26593,"high":0.266,"low":0.2658,"close":0.26586,"volume":4.792500019073486},{"timestamp":1742404560000,"open":0.26586,"high":0.26646,"low":0.26585,"close":0.2664,"volume":4.860000133514404},{"timestamp":1742404620000,"open":0.26638,"high":0.26668,"low":0.26637,"close":0.26647,"volume":4.320000171661377},{"timestamp":1742404680000,"open":0.2665,"high":0.26653,"low":0.2663,"close":0.26649,"volume":5.197500228881836},{"timestamp":1742404740000,"open":0.26644,"high":0.26688,"low":0.26644,"close":0.26665,"volume":4.724999904632568},{"timestamp":1742404800000,"open":0.26663,"high":0.26663,"low":0.26638,"close":0.26645,"volume":3.8475000858306885},{"timestamp":1742404860000,"open":0.26646,"high":0.2665,"low":0.26619,"close":0.26619,"volume":3.6449999809265137},{"timestamp":1742404920000,"open":0.26618,"high":0.26618,"low":0.26584,"close":0.26584,"volume":4.454999923706055},{"timestamp":1742404980000,"open":0.26583,"high":0.26626,"low":0.26576,"close":0.2662,"volume":3.442500114440918},{"timestamp":1742405040000,"open":0.26621,"high":0.26623,"low":0.26591,"close":0.26591,"volume":4.184999942779541},{"timestamp":1742405100000,"open":0.26589,"high":0.2659,"low":0.2653,"close":0.26531,"volume":4.454999923706055},{"timestamp":1742405160000,"open":0.26534,"high":0.26534,"low":0.2651,"close":0.26524,"volume":5.400000095367432},{"timestamp":1742405220000,"open":0.26522,"high":0.26523,"low":0.26506,"close":0.26508,"volume":3.240000009536743},{"timestamp":1742405280000,"open":0.2651,"high":0.26515,"low":0.26497,"close":0.26508,"volume":3.6449999809265137},{"timestamp":1742405340000,"open":0.26509,"high":0.2651,"low":0.26498,"close":0.2651,"volume":4.050000190734863},{"timestamp":1742405400000,"open":0.26511,"high":0.26521,"low":0.26505,"close":0.26505,"volume":6.412499904632568},{"timestamp":1742405460000,"open":0.26508,"high":0.26508,"low":0.26497,"close":0.26502,"volume":4.792500019073486},{"timestamp":1742405520000,"open":0.26503,"high":0.26503,"low":0.264,"close":0.26449,"volume":6.277500152587891},{"timestamp":1742405580000,"open":0.2645,"high":0.2645,"low":0.26337,"close":0.26343,"volume":6.817500114440918},{"timestamp":1742405640000,"open":0.26342,"high":0.26385,"low":0.26189,"close":0.26384,"volume":5.827499866485596},{"timestamp":1742405700000,"open":0.26384,"high":0.26434,"low":0.26379,"close":0.26379,"volume":6.817500114440918},{"timestamp":1742405760000,"open":0.26385,"high":0.26397,"low":0.2634,"close":0.26388,"volume":7.695000171661377},{"timestamp":1742405820000,"open":0.26389,"high":0.26389,"low":0.26317,"close":0.26324,"volume":5.534999847412109},{"timestamp":1742405880000,"open":0.26324,"high":0.26329,"low":0.26253,"close":0.26265,"volume":6.142499923706055},{"timestamp":1742405940000,"open":0.26265,"high":0.2629,"low":0.26236,"close":0.26236,"volume":5.130000114440918},{"timestamp":1742406000000,"open":0.26235,"high":0.26396,"low":0.26146,"close":0.26321,"volume":7.807499885559082},{"timestamp":1742406060000,"open":0.26325,"high":0.26338,"low":0.26225,"close":0.26235,"volume":5.400000095367432},{"timestamp":1742406120000,"open":0.26233,"high":0.26279,"low":0.26231,"close":0.26263,"volume":6.480000019073486},{"timestamp":1742406180000,"open":0.26264,"high":0.26275,"low":0.26233,"close":0.26265,"volume":4.927499771118164},{"timestamp":1742406240000,"open":0.2627,"high":0.26275,"low":0.26243,"close":0.26275,"volume":6.412499904632568},{"timestamp":1742406300000,"open":0.26274,"high":0.26304,"low":0.26274,"close":0.26299,"volume":6.34499979019165},{"timestamp":1742406360000,"open":0.26298,"high":0.26319,"low":0.26292,"close":0.26292,"volume":5.940000057220459},{"timestamp":1742406420000,"open":0.26291,"high":0.26315,"low":0.26266,"close":0.26296,"volume":6.480000019073486},{"timestamp":1742406480000,"open":0.26298,"high":0.26322,"low":0.26161,"close":0.26297,"volume":6.119999885559082},{"timestamp":1742406540000,"open":0.26296,"high":0.26299,"low":0.2629,"close":0.26298,"volume":4.454999923706055},{"timestamp":1742406600000,"open":0.26298,"high":0.26326,"low":0.26146,"close":0.26317,"volume":6.862500190734863},{"timestamp":1742406660000,"open":0.26312,"high":0.26337,"low":0.26157,"close":0.26336,"volume":6.90749979019165},{"timestamp":1742406720000,"open":0.26337,"high":0.26354,"low":0.26184,"close":0.26352,"volume":5.512499809265137},{"timestamp":1742406780000,"open":0.26351,"high":0.26371,"low":0.26336,"close":0.26367,"volume":4.724999904632568},{"timestamp":1742406840000,"open":0.26368,"high":0.264,"low":0.26214,"close":0.26398,"volume":6.727499961853027},{"timestamp":1742406900000,"open":0.26399,"high":0.26453,"low":0.26399,"close":0.26448,"volume":6.007500171661377},{"timestamp":1742406960000,"open":0.26448,"high":0.26453,"low":0.26414,"close":0.26452,"volume":4.454999923706055},{"timestamp":1742407020000,"open":0.26452,"high":0.2647,"low":0.26275,"close":0.26419,"volume":6.862500190734863},{"timestamp":1742407080000,"open":0.26422,"high":0.2643,"low":0.26374,"close":0.26405,"volume":5.602499961853027},{"timestamp":1742407140000,"open":0.26406,"high":0.26452,"low":0.26395,"close":0.26451,"volume":5.940000057220459},{"timestamp":1742407200000,"open":0.26446,"high":0.26711,"low":0.26218,"close":0.26549,"volume":17.584999084472656},{"timestamp":1742407260000,"open":0.2655,"high":0.26636,"low":0.26489,"close":0.26495,"volume":13.927499771118164},{"timestamp":1742407320000,"open":0.26494,"high":0.26523,"low":0.26437,"close":0.26437,"volume":12.555000305175781},{"timestamp":1742407380000,"open":0.26433,"high":0.26499,"low":0.26409,"close":0.26467,"volume":10.867500305175781},{"timestamp":1742407440000,"open":0.26467,"high":0.26469,"low":0.26384,"close":0.26386,"volume":9.607500076293945},{"timestamp":1742407500000,"open":0.26387,"high":0.2639,"low":0.26282,"close":0.26312,"volume":11.744999885559082},{"timestamp":1742407560000,"open":0.26308,"high":0.26309,"low":0.26091,"close":0.26155,"volume":11.432499885559082},{"timestamp":1742407620000,"open":0.26145,"high":0.26236,"low":0.26137,"close":0.2623,"volume":10.327500343322754},{"timestamp":1742407680000,"open":0.2623,"high":0.26303,"low":0.2608,"close":0.2624,"volume":12.194999694824219},{"timestamp":1742407740000,"open":0.26239,"high":0.26298,"low":0.26094,"close":0.26284,"volume":9.359999656677246},{"timestamp":1742407800000,"open":0.26285,"high":0.26342,"low":0.26285,"close":0.26342,"volume":9.180000305175781},{"timestamp":1742407860000,"open":0.2634,"high":0.26416,"low":0.26193,"close":0.26368,"volume":11.297499656677246},{"timestamp":1742407920000,"open":0.26368,"high":0.26452,"low":0.26368,"close":0.2644,"volume":8.4375},{"timestamp":1742407980000,"open":0.26437,"high":0.26493,"low":0.26437,"close":0.26458,"volume":9.045000076293945},{"timestamp":1742408040000,"open":0.26458,"high":0.26514,"low":0.26319,"close":0.26514,"volume":8.932499885559082},{"timestamp":1742408100000,"open":0.26512,"high":0.26653,"low":0.26512,"close":0.26585,"volume":8.505000114440918},{"timestamp":1742408160000,"open":0.26586,"high":0.26623,"low":0.26561,"close":0.26566,"volume":8.100000381469727},{"timestamp":1742408220000,"open":0.26567,"high":0.26567,"low":0.26518,"close":0.2652,"volume":7.965000152587891},{"timestamp":1742408280000,"open":0.26519,"high":0.26522,"low":0.26452,"close":0.26454,"volume":7.695000171661377},{"timestamp":1742408340000,"open":0.26456,"high":0.26458,"low":0.2627,"close":0.2637,"volume":8.462499618530273},{"timestamp":1742408400000,"open":0.26371,"high":0.26371,"low":0.26193,"close":0.26309,"volume":7.71999979019165},{"timestamp":1742408460000,"open":0.26309,"high":0.26318,"low":0.26136,"close":0.26311,"volume":7.762499809265137},{"timestamp":1742408520000,"open":0.26313,"high":0.26405,"low":0.26313,"close":0.26401,"volume":7.492499828338623},{"timestamp":1742408580000,"open":0.26402,"high":0.26404,"low":0.26216,"close":0.26346,"volume":7.199999809265137},{"timestamp":1742408640000,"open":0.26344,"high":0.26349,"low":0.26312,"close":0.26322,"volume":6.682499885559082},{"timestamp":1742408700000,"open":0.2632,"high":0.26338,"low":0.26309,"close":0.2631,"volume":7.762499809265137},{"timestamp":1742408760000,"open":0.26309,"high":0.26317,"low":0.26253,"close":0.26261,"volume":7.15500020980835},{"timestamp":1742408820000,"open":0.26264,"high":0.26297,"low":0.26135,"close":0.26297,"volume":11.34000015258789},{"timestamp":1742408880000,"open":0.26296,"high":0.26296,"low":0.26224,"close":0.26244,"volume":7.087500095367432},{"timestamp":1742408940000,"open":0.26245,"high":0.26272,"low":0.26234,"close":0.26269,"volume":7.019999980926514},{"timestamp":1742409000000,"open":0.26267,"high":0.26321,"low":0.26265,"close":0.26312,"volume":8.234999656677246},{"timestamp":1742409060000,"open":0.26313,"high":0.26391,"low":0.26308,"close":0.26386,"volume":9.112500190734863},{"timestamp":1742409120000,"open":0.26387,"high":0.26427,"low":0.26387,"close":0.26423,"volume":8.4375},{"timestamp":1742409180000,"open":0.26424,"high":0.26436,"low":0.26378,"close":0.26378,"volume":7.695000171661377},{"timestamp":1742409240000,"open":0.26373,"high":0.26373,"low":0.26314,"close":0.26322,"volume":8.505000114440918},{"timestamp":1742409300000,"open":0.26324,"high":0.26327,"low":0.26273,"close":0.26273,"volume":6.682499885559082},{"timestamp":1742409360000,"open":0.26268,"high":0.2627,"low":0.26235,"close":0.26243,"volume":7.762499809265137},{"timestamp":1742409420000,"open":0.26242,"high":0.26282,"low":0.26228,"close":0.26276,"volume":8.234999656677246},{"timestamp":1742409480000,"open":0.26276,"high":0.26279,"low":0.26218,"close":0.26226,"volume":10.192500114440918},{"timestamp":1742409540000,"open":0.26228,"high":0.26262,"low":0.26214,"close":0.26238,"volume":7.289999961853027},{"timestamp":1742409600000,"open":0.26235,"high":0.26235,"low":0.26194,"close":0.26196,"volume":9.180000305175781},{"timestamp":1742409660000,"open":0.26195,"high":0.26255,"low":0.26194,"close":0.26248,"volume":9.720000267028809},{"timestamp":1742409720000,"open":0.26247,"high":0.26248,"low":0.26217,"close":0.26239,"volume":10.327500343322754},{"timestamp":1742409780000,"open":0.2624,"high":0.26269,"low":0.26237,"close":0.26246,"volume":9.449999809265137},{"timestamp":1742409840000,"open":0.26248,"high":0.26279,"low":0.26247,"close":0.26267,"volume":9.517499923706055},{"timestamp":1742409900000,"open":0.26266,"high":0.26308,"low":0.26121,"close":0.26269,"volume":10.619999885559082},{"timestamp":1742409960000,"open":0.26268,"high":0.26271,"low":0.26218,"close":0.26221,"volume":8.707500457763672},{"timestamp":1742410020000,"open":0.26221,"high":0.26238,"low":0.2621,"close":0.26211,"volume":8.4375},{"timestamp":1742410080000,"open":0.2621,"high":0.26248,"low":0.26209,"close":0.26243,"volume":7.627500057220459},{"timestamp":1742410140000,"open":0.26243,"high":0.26263,"low":0.26236,"close":0.26252,"volume":7.15500020980835},{"timestamp":1742410200000,"open":0.26253,"high":0.26257,"low":0.26244,"close":0.26257,"volume":6.074999809265137},{"timestamp":1742410260000,"open":0.26257,"high":0.26305,"low":0.26253,"close":0.26301,"volume":7.425000190734863},{"timestamp":1742410320000,"open":0.263,"high":0.26376,"low":0.26216,"close":0.26374,"volume":9.8774995803833},{"timestamp":1742410380000,"open":0.26375,"high":0.26506,"low":0.26333,"close":0.26505,"volume":10.619999885559082},{"timestamp":1742410440000,"open":0.2652,"high":0.26528,"low":0.2638,"close":0.26492,"volume":10.4399995803833},{"timestamp":1742410500000,"open":0.26493,"high":0.26547,"low":0.26475,"close":0.26543,"volume":8.774999618530273},{"timestamp":1742410560000,"open":0.26545,"high":0.2661,"low":0.26536,"close":0.26574,"volume":8.977499961853027},{"timestamp":1742410620000,"open":0.26574,"high":0.26657,"low":0.26574,"close":0.26653,"volume":9.517499923706055},{"timestamp":1742410680000,"open":0.26654,"high":0.26695,"low":0.26515,"close":0.26637,"volume":10.710000038146973},{"timestamp":1742410740000,"open":0.26637,"high":0.26665,"low":0.26613,"close":0.26616,"volume":9.65250015258789},{"timestamp":1742410800000,"open":0.26618,"high":0.26673,"low":0.26617,"close":0.26626,"volume":9.989999771118164},{"timestamp":1742410860000,"open":0.26626,"high":0.26628,"low":0.26613,"close":0.26619,"volume":7.965000152587891},{"timestamp":1742410920000,"open":0.2662,"high":0.26622,"low":0.26575,"close":0.26578,"volume":5.332499980926514},{"timestamp":1742410980000,"open":0.26576,"high":0.2663,"low":0.2655,"close":0.26622,"volume":8.774999618530273},{"timestamp":1742411040000,"open":0.26621,"high":0.26648,"low":0.26571,"close":0.26575,"volume":7.222499847412109},{"timestamp":1742411100000,"open":0.26571,"high":0.26626,"low":0.26539,"close":0.26624,"volume":9.045000076293945},{"timestamp":1742411160000,"open":0.26622,"high":0.26685,"low":0.26612,"close":0.26679,"volume":6.885000228881836},{"timestamp":1742411220000,"open":0.26684,"high":0.26688,"low":0.2666,"close":0.26688,"volume":7.019999980926514},{"timestamp":1742411280000,"open":0.26689,"high":0.26694,"low":0.26672,"close":0.26676,"volume":7.357500076293945},{"timestamp":1742411340000,"open":0.26676,"high":0.26718,"low":0.26676,"close":0.26684,"volume":8.032500267028809},{"timestamp":1742411400000,"open":0.26684,"high":0.26684,"low":0.2659,"close":0.26599,"volume":6.480000019073486},{"timestamp":1742411460000,"open":0.26598,"high":0.26599,"low":0.26543,"close":0.26564,"volume":7.087500095367432},{"timestamp":1742411520000,"open":0.26566,"high":0.26568,"low":0.26536,"close":0.26551,"volume":6.277500152587891},{"timestamp":1742411580000,"open":0.26551,"high":0.26565,"low":0.26548,"close":0.26551,"volume":6.074999809265137},{"timestamp":1742411640000,"open":0.2655,"high":0.26596,"low":0.26549,"close":0.26591,"volume":7.762499809265137},{"timestamp":1742411700000,"open":0.26594,"high":0.26597,"low":0.26533,"close":0.26538,"volume":6.682499885559082},{"timestamp":1742411760000,"open":0.26539,"high":0.26559,"low":0.26533,"close":0.26537,"volume":6.952499866485596},{"timestamp":1742411820000,"open":0.26536,"high":0.26568,"low":0.26508,"close":0.26563,"volume":8.842499732971191},{"timestamp":1742411880000,"open":0.26563,"high":0.26606,"low":0.26555,"close":0.26575,"volume":8.369999885559082},{"timestamp":1742411940000,"open":0.26574,"high":0.26618,"low":0.26574,"close":0.26602,"volume":6.75},{"timestamp":1742412000000,"open":0.26602,"high":0.26603,"low":0.26497,"close":0.26498,"volume":7.289999961853027},{"timestamp":1742412060000,"open":0.26499,"high":0.26499,"low":0.26412,"close":0.26432,"volume":7.559999942779541},{"timestamp":1742412120000,"open":0.2644,"high":0.26447,"low":0.26395,"close":0.26402,"volume":6.480000019073486},{"timestamp":1742412180000,"open":0.26404,"high":0.26427,"low":0.2637,"close":0.26425,"volume":7.559999942779541},{"timestamp":1742412240000,"open":0.26426,"high":0.26426,"low":0.26399,"close":0.26422,"volume":6.142499923706055},{"timestamp":1742412300000,"open":0.26421,"high":0.26447,"low":0.2641,"close":0.26442,"volume":6.142499923706055},{"timestamp":1742412360000,"open":0.26438,"high":0.26438,"low":0.26403,"close":0.26405,"volume":5.0625},{"timestamp":1742412420000,"open":0.26405,"high":0.26405,"low":0.26327,"close":0.26339,"volume":6.547500133514404},{"timestamp":1742412480000,"open":0.26339,"high":0.26391,"low":0.26334,"close":0.26336,"volume":6.817500114440918},{"timestamp":1742412540000,"open":0.2634,"high":0.26377,"low":0.26332,"close":0.26371,"volume":5.46750020980835},{"timestamp":1742412600000,"open":0.26372,"high":0.26416,"low":0.2636,"close":0.26416,"volume":6.412499904632568},{"timestamp":1742412660000,"open":0.26417,"high":0.26471,"low":0.26411,"close":0.26449,"volume":6.952499866485596},{"timestamp":1742412720000,"open":0.26449,"high":0.26459,"low":0.26418,"close":0.26442,"volume":5.872499942779541},{"timestamp":1742412780000,"open":0.2644,"high":0.26462,"low":0.26414,"close":0.26414,"volume":8.505000114440918},{"timestamp":1742412840000,"open":0.26415,"high":0.26422,"low":0.2638,"close":0.2638,"volume":6.682499885559082},{"timestamp":1742412900000,"open":0.2638,"high":0.26386,"low":0.26331,"close":0.26331,"volume":6.34499979019165},{"timestamp":1742412960000,"open":0.26333,"high":0.26367,"low":0.26333,"close":0.26349,"volume":5.534999847412109},{"timestamp":1742413020000,"open":0.2635,"high":0.26354,"low":0.26305,"close":0.26318,"volume":6.682499885559082},{"timestamp":1742413080000,"open":0.26317,"high":0.26378,"low":0.26309,"close":0.26374,"volume":6.277500152587891},{"timestamp":1742413140000,"open":0.26375,"high":0.2639,"low":0.2634,"close":0.26388,"volume":6.277500152587891},{"timestamp":1742413200000,"open":0.26387,"high":0.26395,"low":0.26368,"close":0.26392,"volume":5.940000057220459},{"timestamp":1742413260000,"open":0.2639,"high":0.26425,"low":0.2639,"close":0.26411,"volume":5.940000057220459},{"timestamp":1742413320000,"open":0.26413,"high":0.26439,"low":0.26408,"close":0.26428,"volume":6.412499904632568},{"timestamp":1742413380000,"open":0.26428,"high":0.26441,"low":0.26367,"close":0.26367,"volume":4.724999904632568},{"timestamp":1742413440000,"open":0.2637,"high":0.26429,"low":0.26368,"close":0.26424,"volume":6.75},{"timestamp":1742413500000,"open":0.26422,"high":0.26441,"low":0.26407,"close":0.26439,"volume":7.15500020980835},{"timestamp":1742413560000,"open":0.2644,"high":0.2644,"low":0.26402,"close":0.26419,"volume":6.142499923706055},{"timestamp":1742413620000,"open":0.26421,"high":0.2645,"low":0.26414,"close":0.26442,"volume":5.46750020980835},{"timestamp":1742413680000,"open":0.26441,"high":0.26459,"low":0.26424,"close":0.2644,"volume":5.46750020980835},{"timestamp":1742413740000,"open":0.26438,"high":0.2644,"low":0.26402,"close":0.26408,"volume":5.0625},{"timestamp":1742413800000,"open":0.26408,"high":0.26408,"low":0.26352,"close":0.26353,"volume":5.534999847412109},{"timestamp":1742413860000,"open":0.26355,"high":0.26389,"low":0.26346,"close":0.26385,"volume":5.46750020980835},{"timestamp":1742413920000,"open":0.26386,"high":0.26415,"low":0.26385,"close":0.26405,"volume":4.927499771118164},{"timestamp":1742413980000,"open":0.26404,"high":0.26471,"low":0.264,"close":0.26468,"volume":5.197500228881836},{"timestamp":1742414040000,"open":0.26469,"high":0.26478,"low":0.2646,"close":0.26461,"volume":4.792500019073486},{"timestamp":1742414100000,"open":0.26457,"high":0.26457,"low":0.26415,"close":0.26426,"volume":4.792500019073486},{"timestamp":1742414160000,"open":0.26427,"high":0.26462,"low":0.26422,"close":0.26462,"volume":6.007500171661377},{"timestamp":1742414220000,"open":0.26465,"high":0.26482,"low":0.26463,"close":0.26463,"volume":6.007500171661377},{"timestamp":1742414280000,"open":0.26466,"high":0.26499,"low":0.26466,"close":0.26498,"volume":4.184999942779541},{"timestamp":1742414340000,"open":0.26496,"high":0.26531,"low":0.26492,"close":0.26521,"volume":5.264999866485596},{"timestamp":1742414400000,"open":0.26523,"high":0.26533,"low":0.26507,"close":0.26524,"volume":4.994999885559082},{"timestamp":1742414460000,"open":0.26518,"high":0.26518,"low":0.26497,"close":0.26507,"volume":4.252500057220459},{"timestamp":1742414520000,"open":0.26505,"high":0.26533,"low":0.26505,"close":0.26526,"volume":4.252500057220459},{"timestamp":1742414580000,"open":0.26524,"high":0.26577,"low":0.26517,"close":0.26569,"volume":3.7799999713897705},{"timestamp":1742414640000,"open":0.2657,"high":0.26609,"low":0.26568,"close":0.26581,"volume":3.1050000190734863},{"timestamp":1742414700000,"open":0.26581,"high":0.26606,"low":0.2658,"close":0.26604,"volume":3.9149999618530273},{"timestamp":1742414760000,"open":0.26602,"high":0.26636,"low":0.26597,"close":0.26601,"volume":2.9700000286102295},{"timestamp":1742414820000,"open":0.26601,"high":0.26606,"low":0.2645,"close":0.26565,"volume":5.422500133514404},{"timestamp":1742414880000,"open":0.26565,"high":0.266,"low":0.26422,"close":0.26587,"volume":5.445000171661377},{"timestamp":1742414940000,"open":0.26588,"high":0.26593,"low":0.26525,"close":0.26525,"volume":3.577500104904175},{"timestamp":1742415000000,"open":0.26529,"high":0.2655,"low":0.26376,"close":0.2652,"volume":4.027500152587891},{"timestamp":1742415060000,"open":0.26513,"high":0.26545,"low":0.26382,"close":0.26539,"volume":5.242499828338623},{"timestamp":1742415120000,"open":0.26539,"high":0.2654,"low":0.26352,"close":0.26484,"volume":4.139999866485596},{"timestamp":1742415180000,"open":0.26482,"high":0.26486,"low":0.26462,"close":0.26475,"volume":3.375},{"timestamp":1742415240000,"open":0.26476,"high":0.26502,"low":0.26464,"close":0.26465,"volume":3.509999990463257},{"timestamp":1742415300000,"open":0.26468,"high":0.26496,"low":0.26459,"close":0.26496,"volume":4.792500019073486},{"timestamp":1742415360000,"open":0.26497,"high":0.26549,"low":0.26496,"close":0.26542,"volume":6.007500171661377},{"timestamp":1742415420000,"open":0.26543,"high":0.26544,"low":0.26492,"close":0.26497,"volume":4.65749979019165},{"timestamp":1742415480000,"open":0.26497,"high":0.26497,"low":0.26464,"close":0.26464,"volume":3.442500114440918},{"timestamp":1742415540000,"open":0.26466,"high":0.26466,"low":0.2643,"close":0.2643,"volume":3.240000009536743},{"timestamp":1742415600000,"open":0.2643,"high":0.26436,"low":0.26424,"close":0.26436,"volume":4.387499809265137},{"timestamp":1742415660000,"open":0.26435,"high":0.26453,"low":0.26411,"close":0.26415,"volume":4.387499809265137},{"timestamp":1742415720000,"open":0.26412,"high":0.26424,"low":0.26411,"close":0.26412,"volume":2.9024999141693115},{"timestamp":1742415780000,"open":0.26411,"high":0.26416,"low":0.26391,"close":0.26399,"volume":3.240000009536743},{"timestamp":1742415840000,"open":0.26397,"high":0.26399,"low":0.26386,"close":0.2639,"volume":1.8224999904632568},{"timestamp":1742415900000,"open":0.2639,"high":0.26393,"low":0.26378,"close":0.26378,"volume":2.430000066757202},{"timestamp":1742415960000,"open":0.26376,"high":0.26378,"low":0.2636,"close":0.26362,"volume":2.2950000762939453},{"timestamp":1742416020000,"open":0.26362,"high":0.26362,"low":0.2633,"close":0.26332,"volume":1.9574999809265137},{"timestamp":1742416080000,"open":0.26329,"high":0.26353,"low":0.26326,"close":0.26347,"volume":2.9024999141693115},{"timestamp":1742416140000,"open":0.26348,"high":0.26367,"low":0.26347,"close":0.26347,"volume":3.0374999046325684},{"timestamp":1742416200000,"open":0.26346,"high":0.26346,"low":0.26283,"close":0.26287,"volume":3.509999990463257},{"timestamp":1742416260000,"open":0.26287,"high":0.26287,"low":0.26247,"close":0.26247,"volume":3.307499885559082},{"timestamp":1742416320000,"open":0.2625,"high":0.2625,"low":0.26234,"close":0.26242,"volume":2.1600000858306885},{"timestamp":1742416380000,"open":0.26241,"high":0.26241,"low":0.26232,"close":0.26238,"volume":1.6200000047683716},{"timestamp":1742416440000,"open":0.26239,"high":0.26271,"low":0.26238,"close":0.26246,"volume":3.172499895095825},{"timestamp":1742416500000,"open":0.26247,"high":0.26312,"low":0.26091,"close":0.26305,"volume":4.635000228881836},{"timestamp":1742416560000,"open":0.26306,"high":0.26307,"low":0.2625,"close":0.26251,"volume":3.375},{"timestamp":1742416620000,"open":0.26249,"high":0.26251,"low":0.26223,"close":0.26225,"volume":3.0374999046325684},{"timestamp":1742416680000,"open":0.26226,"high":0.26238,"low":0.26225,"close":0.2623,"volume":2.0924999713897705},{"timestamp":1742416740000,"open":0.26229,"high":0.26231,"low":0.26185,"close":0.26189,"volume":2.8350000381469727},{"timestamp":1742416800000,"open":0.26188,"high":0.26195,"low":0.26038,"close":0.26187,"volume":2.2725000381469727},{"timestamp":1742416860000,"open":0.26191,"high":0.26205,"low":0.26181,"close":0.26205,"volume":2.1600000858306885},{"timestamp":1742416920000,"open":0.26206,"high":0.26206,"low":0.26189,"close":0.26195,"volume":2.9024999141693115},{"timestamp":1742416980000,"open":0.26195,"high":0.2621,"low":0.26164,"close":0.26184,"volume":3.172499895095825},{"timestamp":1742417040000,"open":0.26185,"high":0.26185,"low":0.26126,"close":0.26126,"volume":2.430000066757202},{"timestamp":1742417100000,"open":0.26127,"high":0.26128,"low":0.25949,"close":0.261,"volume":2.809999942779541},{"timestamp":1742417160000,"open":0.26098,"high":0.26106,"low":0.26084,"close":0.26091,"volume":3.509999990463257},{"timestamp":1742417220000,"open":0.26092,"high":0.26132,"low":0.25938,"close":0.26118,"volume":5.355000019073486},{"timestamp":1742417280000,"open":0.26117,"high":0.26125,"low":0.26117,"close":0.2612,"volume":1.8899999856948853},{"timestamp":1742417340000,"open":0.26119,"high":0.2612,"low":0.26077,"close":0.26082,"volume":4.320000171661377},{"timestamp":1742417400000,"open":0.26081,"high":0.26086,"low":0.26075,"close":0.26082,"volume":3.7799999713897705},{"timestamp":1742417460000,"open":0.26081,"high":0.26089,"low":0.26078,"close":0.26078,"volume":1.6875},{"timestamp":1742417520000,"open":0.26074,"high":0.26074,"low":0.26057,"close":0.26058,"volume":2.632499933242798},{"timestamp":1742417580000,"open":0.26057,"high":0.26063,"low":0.2605,"close":0.26063,"volume":2.2950000762939453},{"timestamp":1742417640000,"open":0.26064,"high":0.26081,"low":0.26063,"close":0.26081,"volume":3.509999990463257},{"timestamp":1742417700000,"open":0.26078,"high":0.26079,"low":0.26033,"close":0.26042,"volume":3.442500114440918},{"timestamp":1742417760000,"open":0.26045,"high":0.26054,"low":0.25887,"close":0.2604,"volume":3.3524999618530273},{"timestamp":1742417820000,"open":0.26038,"high":0.26077,"low":0.25895,"close":0.26077,"volume":7.627500057220459},{"timestamp":1742417880000,"open":0.26076,"high":0.26104,"low":0.26075,"close":0.26104,"volume":6.074999809265137},{"timestamp":1742417940000,"open":0.26105,"high":0.2614,"low":0.26105,"close":0.26137,"volume":6.614999771118164},{"timestamp":1742418000000,"open":0.26136,"high":0.26139,"low":0.26126,"close":0.26132,"volume":3.9149999618530273},{"timestamp":1742418060000,"open":0.26133,"high":0.26185,"low":0.26133,"close":0.26185,"volume":4.117499828338623},{"timestamp":1742418120000,"open":0.26183,"high":0.26237,"low":0.26183,"close":0.26213,"volume":3.8475000858306885},{"timestamp":1742418180000,"open":0.26213,"high":0.26245,"low":0.26213,"close":0.26241,"volume":3.9149999618530273},{"timestamp":1742418240000,"open":0.26241,"high":0.26242,"low":0.26213,"close":0.26213,"volume":2.2950000762939453},{"timestamp":1742418300000,"open":0.26215,"high":0.26243,"low":0.26214,"close":0.26232,"volume":3.240000009536743},{"timestamp":1742418360000,"open":0.26232,"high":0.26232,"low":0.2618,"close":0.26181,"volume":2.497499942779541},{"timestamp":1742418420000,"open":0.26182,"high":0.26241,"low":0.26181,"close":0.26241,"volume":3.9149999618530273},{"timestamp":1742418480000,"open":0.26243,"high":0.26251,"low":0.26225,"close":0.2623,"volume":2.9024999141693115},{"timestamp":1742418540000,"open":0.26229,"high":0.26252,"low":0.26229,"close":0.2625,"volume":2.430000066757202},{"timestamp":1742418600000,"open":0.26251,"high":0.26253,"low":0.26246,"close":0.26248,"volume":1.8899999856948853},{"timestamp":1742418660000,"open":0.2625,"high":0.26254,"low":0.26239,"close":0.26244,"volume":2.632499933242798},{"timestamp":1742418720000,"open":0.26242,"high":0.26248,"low":0.26234,"close":0.26234,"volume":2.2274999618530273},{"timestamp":1742418780000,"open":0.26235,"high":0.26261,"low":0.26233,"close":0.26256,"volume":3.1050000190734863},{"timestamp":1742418840000,"open":0.26257,"high":0.26263,"low":0.26254,"close":0.26257,"volume":2.8350000381469727},{"timestamp":1742418900000,"open":0.26258,"high":0.26261,"low":0.2625,"close":0.26256,"volume":2.9024999141693115},{"timestamp":1742418960000,"open":0.26254,"high":0.26254,"low":0.26214,"close":0.26214,"volume":2.497499942779541},{"timestamp":1742419020000,"open":0.26214,"high":0.26259,"low":0.26213,"close":0.26247,"volume":2.9024999141693115},{"timestamp":1742419080000,"open":0.26248,"high":0.26256,"low":0.26234,"close":0.26253,"volume":3.375},{"timestamp":1742419140000,"open":0.26253,"high":0.26258,"low":0.26223,"close":0.26223,"volume":2.430000066757202},{"timestamp":1742419200000,"open":0.26225,"high":0.26225,"low":0.26195,"close":0.26223,"volume":2.9700000286102295},{"timestamp":1742419260000,"open":0.26222,"high":0.2624,"low":0.26222,"close":0.2624,"volume":3.172499895095825},{"timestamp":1742419320000,"open":0.2624,"high":0.26242,"low":0.26236,"close":0.2624,"volume":1.350000023841858},{"timestamp":1742419380000,"open":0.26241,"high":0.26256,"low":0.26085,"close":0.26256,"volume":3.2174999713897705},{"timestamp":1742419440000,"open":0.26255,"high":0.26255,"low":0.2621,"close":0.2621,"volume":1.8224999904632568},{"timestamp":1742419500000,"open":0.26213,"high":0.26231,"low":0.26068,"close":0.26227,"volume":3.4200000762939453},{"timestamp":1742419560000,"open":0.26226,"high":0.26226,"low":0.2621,"close":0.2622,"volume":2.7674999237060547},{"timestamp":1742419620000,"open":0.26219,"high":0.2622,"low":0.26051,"close":0.26216,"volume":2.299999952316284},{"timestamp":1742419680000,"open":0.26217,"high":0.26255,"low":0.26076,"close":0.26251,"volume":3.802500009536743},{"timestamp":1742419740000,"open":0.26248,"high":0.26248,"low":0.26232,"close":0.26235,"volume":0.8774999976158142},{"timestamp":1742419800000,"open":0.2624,"high":0.263,"low":0.26098,"close":0.26296,"volume":2.609999895095825},{"timestamp":1742419860000,"open":0.26296,"high":0.26319,"low":0.26296,"close":0.26305,"volume":1.8224999904632568},{"timestamp":1742419920000,"open":0.26303,"high":0.26307,"low":0.26298,"close":0.26301,"volume":1.5525000095367432},{"timestamp":1742419980000,"open":0.26302,"high":0.26311,"low":0.26302,"close":0.2631,"volume":1.4175000190734863},{"timestamp":1742420040000,"open":0.26311,"high":0.26337,"low":0.26311,"close":0.26337,"volume":2.0250000953674316},{"timestamp":1742420100000,"open":0.26337,"high":0.26389,"low":0.26222,"close":0.2638,"volume":4.162499904632568},{"timestamp":1742420160000,"open":0.26381,"high":0.26381,"low":0.26206,"close":0.26323,"volume":3.0824999809265137},{"timestamp":1742420220000,"open":0.26323,"high":0.26326,"low":0.26313,"close":0.26313,"volume":1.9574999809265137},{"timestamp":1742420280000,"open":0.26314,"high":0.26319,"low":0.26264,"close":0.26264,"volume":4.050000190734863},{"timestamp":1742420340000,"open":0.26265,"high":0.2627,"low":0.26241,"close":0.26243,"volume":4.65749979019165},{"timestamp":1742420400000,"open":0.26242,"high":0.26245,"low":0.26204,"close":0.26204,"volume":2.2274999618530273},{"timestamp":1742420460000,"open":0.26207,"high":0.26207,"low":0.2617,"close":0.26171,"volume":1.9574999809265137},{"timestamp":1742420520000,"open":0.2617,"high":0.26172,"low":0.26162,"close":0.26169,"volume":2.632499933242798},{"timestamp":1742420580000,"open":0.26169,"high":0.26176,"low":0.26169,"close":0.26172,"volume":1.7549999952316284},{"timestamp":1742420640000,"open":0.26173,"high":0.26176,"low":0.26161,"close":0.26162,"volume":1.9574999809265137},{"timestamp":1742420700000,"open":0.26163,"high":0.26177,"low":0.26163,"close":0.26177,"volume":2.1600000858306885},{"timestamp":1742420760000,"open":0.26179,"high":0.26188,"low":0.26033,"close":0.26187,"volume":1.7999999523162842},{"timestamp":1742420820000,"open":0.26187,"high":0.26208,"low":0.26186,"close":0.26208,"volume":1.6200000047683716},{"timestamp":1742420880000,"open":0.26207,"high":0.26212,"low":0.26205,"close":0.26207,"volume":0.9449999928474426},{"timestamp":1742420940000,"open":0.26206,"high":0.26255,"low":0.26206,"close":0.26255,"volume":2.0924999713897705},{"timestamp":1742421000000,"open":0.26256,"high":0.26256,"low":0.26214,"close":0.26214,"volume":2.0924999713897705},{"timestamp":1742421060000,"open":0.26211,"high":0.26218,"low":0.26208,"close":0.26212,"volume":1.6200000047683716},{"timestamp":1742421120000,"open":0.2621,"high":0.26214,"low":0.26167,"close":0.26167,"volume":2.430000066757202},{"timestamp":1742421180000,"open":0.26168,"high":0.2617,"low":0.26163,"close":0.26166,"volume":1.2825000286102295},{"timestamp":1742421240000,"open":0.26168,"high":0.26171,"low":0.26165,"close":0.26165,"volume":1.5525000095367432},{"timestamp":1742421300000,"open":0.26164,"high":0.26165,"low":0.26149,"close":0.2615,"volume":2.0924999713897705},{"timestamp":1742421360000,"open":0.26149,"high":0.26157,"low":0.26134,"close":0.26134,"volume":2.0924999713897705},{"timestamp":1742421420000,"open":0.26134,"high":0.26148,"low":0.26133,"close":0.26148,"volume":1.350000023841858},{"timestamp":1742421480000,"open":0.26148,"high":0.262,"low":0.26148,"close":0.26199,"volume":2.1600000858306885},{"timestamp":1742421540000,"open":0.26199,"high":0.26238,"low":0.26167,"close":0.26238,"volume":3.307499885559082},{"timestamp":1742421600000,"open":0.26239,"high":0.26296,"low":0.26239,"close":0.26279,"volume":10.087499618530273},{"timestamp":1742421660000,"open":0.26278,"high":0.26284,"low":0.26135,"close":0.26267,"volume":4.747499942779541},{"timestamp":1742421720000,"open":0.26265,"high":0.26329,"low":0.26265,"close":0.26289,"volume":5.377500057220459},{"timestamp":1742421780000,"open":0.2629,"high":0.26296,"low":0.26272,"close":0.26275,"volume":3.3299999237060547},{"timestamp":1742421840000,"open":0.26274,"high":0.26308,"low":0.26225,"close":0.26232,"volume":4.364999771118164},{"timestamp":1742421900000,"open":0.26227,"high":0.2624,"low":0.26207,"close":0.26214,"volume":5.085000038146973},{"timestamp":1742421960000,"open":0.26215,"high":0.26272,"low":0.26215,"close":0.26267,"volume":3.442500114440918},{"timestamp":1742422020000,"open":0.26267,"high":0.26287,"low":0.26267,"close":0.2628,"volume":3.194999933242798},{"timestamp":1742422080000,"open":0.26283,"high":0.26285,"low":0.26258,"close":0.26272,"volume":3.194999933242798},{"timestamp":1742422140000,"open":0.26273,"high":0.2628,"low":0.26257,"close":0.26257,"volume":2.430000066757202},{"timestamp":1742422200000,"open":0.26261,"high":0.26288,"low":0.26261,"close":0.26283,"volume":2.880000114440918},{"timestamp":1742422260000,"open":0.26284,"high":0.26298,"low":0.26283,"close":0.26298,"volume":2.430000066757202},{"timestamp":1742422320000,"open":0.263,"high":0.263,"low":0.26169,"close":0.26278,"volume":2.7899999618530273},{"timestamp":1742422380000,"open":0.26279,"high":0.2629,"low":0.26149,"close":0.26286,"volume":2.497499942779541},{"timestamp":1742422440000,"open":0.26287,"high":0.26343,"low":0.26167,"close":0.26343,"volume":2.8350000381469727},{"timestamp":1742422500000,"open":0.26343,"high":0.26353,"low":0.26314,"close":0.26315,"volume":4.46999979019165},{"timestamp":1742422560000,"open":0.26317,"high":0.26318,"low":0.26287,"close":0.26297,"volume":3.7799999713897705},{"timestamp":1742422620000,"open":0.26298,"high":0.26323,"low":0.26186,"close":0.26304,"volume":4.005000114440918},{"timestamp":1742422680000,"open":0.26303,"high":0.26307,"low":0.26301,"close":0.26304,"volume":2.497499942779541},{"timestamp":1742422740000,"open":0.26306,"high":0.26306,"low":0.26295,"close":0.26303,"volume":2.565000057220459},{"timestamp":1742422800000,"open":0.26308,"high":0.26314,"low":0.26297,"close":0.26297,"volume":4.320000171661377},{"timestamp":1742422860000,"open":0.26296,"high":0.26296,"low":0.2627,"close":0.2628,"volume":2.7225000858306885},{"timestamp":1742422920000,"open":0.26278,"high":0.2628,"low":0.26271,"close":0.26272,"volume":2.565000057220459},{"timestamp":1742422980000,"open":0.26273,"high":0.26289,"low":0.26144,"close":0.26282,"volume":3.1050000190734863},{"timestamp":1742423040000,"open":0.26283,"high":0.26283,"low":0.26273,"close":0.26274,"volume":2.1600000858306885},{"timestamp":1742423100000,"open":0.26273,"high":0.2629,"low":0.26128,"close":0.26271,"volume":3.622499942779541},{"timestamp":1742423160000,"open":0.26272,"high":0.26277,"low":0.26266,"close":0.26266,"volume":2.632499933242798},{"timestamp":1742423220000,"open":0.26265,"high":0.26272,"low":0.26265,"close":0.26272,"volume":1.350000023841858},{"timestamp":1742423280000,"open":0.26272,"high":0.26287,"low":0.26271,"close":0.26287,"volume":2.7674999237060547},{"timestamp":1742423340000,"open":0.26291,"high":0.26295,"low":0.26284,"close":0.26286,"volume":2.497499942779541},{"timestamp":1742423400000,"open":0.26287,"high":0.26287,"low":0.26273,"close":0.26278,"volume":2.7674999237060547},{"timestamp":1742423460000,"open":0.26277,"high":0.26278,"low":0.26271,"close":0.26274,"volume":1.9574999809265137},{"timestamp":1742423520000,"open":0.26273,"high":0.26302,"low":0.26121,"close":0.26302,"volume":3.622499942779541},{"timestamp":1742423580000,"open":0.26304,"high":0.26325,"low":0.26304,"close":0.26321,"volume":2.497499942779541},{"timestamp":1742423640000,"open":0.26321,"high":0.2633,"low":0.26319,"close":0.26325,"volume":2.2950000762939453},{"timestamp":1742423700000,"open":0.26324,"high":0.26338,"low":0.26322,"close":0.26338,"volume":1.8224999904632568},{"timestamp":1742423760000,"open":0.26341,"high":0.26355,"low":0.26341,"close":0.26344,"volume":3.442500114440918},{"timestamp":1742423820000,"open":0.26343,"high":0.2635,"low":0.26339,"close":0.26349,"volume":2.632499933242798},{"timestamp":1742423880000,"open":0.2635,"high":0.2635,"low":0.26335,"close":0.26336,"volume":2.2274999618530273},{"timestamp":1742423940000,"open":0.26335,"high":0.26335,"low":0.26325,"close":0.26325,"volume":1.4175000190734863},{"timestamp":1742424000000,"open":0.26326,"high":0.26326,"low":0.2632,"close":0.26323,"volume":1.6875},{"timestamp":1742424060000,"open":0.26322,"high":0.26371,"low":0.26186,"close":0.26371,"volume":3.555000066757202},{"timestamp":1742424120000,"open":0.2637,"high":0.26417,"low":0.26223,"close":0.26411,"volume":7.087500095367432},{"timestamp":1742424180000,"open":0.2641,"high":0.26431,"low":0.2641,"close":0.26424,"volume":3.577500104904175},{"timestamp":1742424240000,"open":0.26426,"high":0.26496,"low":0.26271,"close":0.26474,"volume":9.585000038146973},{"timestamp":1742424300000,"open":0.26473,"high":0.26524,"low":0.26465,"close":0.26505,"volume":5.130000114440918},{"timestamp":1742424360000,"open":0.26502,"high":0.26516,"low":0.26463,"close":0.26465,"volume":5.264999866485596},{"timestamp":1742424420000,"open":0.26464,"high":0.26467,"low":0.2628,"close":0.26439,"volume":5.985000133514404},{"timestamp":1742424480000,"open":0.26437,"high":0.26475,"low":0.26431,"close":0.2646,"volume":4.454999923706055},{"timestamp":1742424540000,"open":0.26459,"high":0.26465,"low":0.26449,"close":0.26449,"volume":3.509999990463257},{"timestamp":1742424600000,"open":0.26447,"high":0.26447,"low":0.26413,"close":0.26414,"volume":2.7674999237060547},{"timestamp":1742424660000,"open":0.26413,"high":0.26433,"low":0.26268,"close":0.26433,"volume":5.872499942779541},{"timestamp":1742424720000,"open":0.26434,"high":0.26434,"low":0.26423,"close":0.26424,"volume":2.9024999141693115},{"timestamp":1742424780000,"open":0.26426,"high":0.26435,"low":0.26415,"close":0.26419,"volume":3.375},{"timestamp":1742424840000,"open":0.2642,"high":0.2642,"low":0.26393,"close":0.26412,"volume":3.0374999046325684},{"timestamp":1742424900000,"open":0.26412,"high":0.26417,"low":0.26401,"close":0.26403,"volume":3.9149999618530273},{"timestamp":1742424960000,"open":0.26402,"high":0.26404,"low":0.26382,"close":0.26384,"volume":2.7674999237060547},{"timestamp":1742425020000,"open":0.26383,"high":0.26385,"low":0.2634,"close":0.26342,"volume":3.307499885559082},{"timestamp":1742425080000,"open":0.26343,"high":0.26352,"low":0.26323,"close":0.26333,"volume":3.172499895095825},{"timestamp":1742425140000,"open":0.26335,"high":0.2636,"low":0.26334,"close":0.26353,"volume":3.375},{"timestamp":1742425200000,"open":0.26353,"high":0.26379,"low":0.26353,"close":0.26374,"volume":3.577500104904175},{"timestamp":1742425260000,"open":0.26375,"high":0.264,"low":0.26375,"close":0.26397,"volume":3.172499895095825},{"timestamp":1742425320000,"open":0.26398,"high":0.2641,"low":0.26372,"close":0.26374,"volume":4.724999904632568},{"timestamp":1742425380000,"open":0.26376,"high":0.26403,"low":0.26363,"close":0.26392,"volume":4.184999942779541},{"timestamp":1742425440000,"open":0.26394,"high":0.26442,"low":0.2639,"close":0.26441,"volume":3.6449999809265137},{"timestamp":1742425500000,"open":0.26441,"high":0.26442,"low":0.26277,"close":0.26414,"volume":3.622499942779541},{"timestamp":1742425560000,"open":0.2641,"high":0.2644,"low":0.2641,"close":0.2644,"volume":3.307499885559082},{"timestamp":1742425620000,"open":0.26443,"high":0.26466,"low":0.26443,"close":0.26458,"volume":2.700000047683716},{"timestamp":1742425680000,"open":0.26455,"high":0.2646,"low":0.26432,"close":0.26435,"volume":4.252500057220459},{"timestamp":1742425740000,"open":0.26433,"high":0.26462,"low":0.26425,"close":0.26462,"volume":3.1050000190734863},{"timestamp":1742425800000,"open":0.26461,"high":0.26464,"low":0.26437,"close":0.26464,"volume":4.860000133514404},{"timestamp":1742425860000,"open":0.26464,"high":0.26464,"low":0.26437,"close":0.26456,"volume":4.860000133514404},{"timestamp":1742425920000,"open":0.26453,"high":0.26454,"low":0.26428,"close":0.26434,"volume":3.375},{"timestamp":1742425980000,"open":0.26432,"high":0.26438,"low":0.26418,"close":0.26425,"volume":3.375},{"timestamp":1742426040000,"open":0.26426,"high":0.26444,"low":0.26426,"close":0.26442,"volume":3.7125000953674316},{"timestamp":1742426100000,"open":0.2644,"high":0.26452,"low":0.26437,"close":0.26449,"volume":2.632499933242798},{"timestamp":1742426160000,"open":0.26449,"high":0.26465,"low":0.26444,"close":0.26463,"volume":3.6449999809265137},{"timestamp":1742426220000,"open":0.26465,"high":0.26465,"low":0.26447,"close":0.26453,"volume":3.0374999046325684},{"timestamp":1742426280000,"open":0.26452,"high":0.26457,"low":0.26425,"close":0.26442,"volume":3.375},{"timestamp":1742426340000,"open":0.26442,"high":0.26466,"low":0.26442,"close":0.26466,"volume":3.0374999046325684},{"timestamp":1742426400000,"open":0.26468,"high":0.26505,"low":0.26316,"close":0.26495,"volume":3.9175000190734863},{"timestamp":1742426460000,"open":0.26493,"high":0.26541,"low":0.26493,"close":0.26538,"volume":3.7125000953674316},{"timestamp":1742426520000,"open":0.26537,"high":0.26544,"low":0.26535,"close":0.26537,"volume":2.9700000286102295},{"timestamp":1742426580000,"open":0.26536,"high":0.26541,"low":0.26527,"close":0.26537,"volume":2.700000047683716},{"timestamp":1742426640000,"open":0.26535,"high":0.26536,"low":0.26501,"close":0.2651,"volume":3.577500104904175},{"timestamp":1742426700000,"open":0.2651,"high":0.26563,"low":0.26505,"close":0.2656,"volume":3.6449999809265137},{"timestamp":1742426760000,"open":0.26561,"high":0.26638,"low":0.26449,"close":0.26638,"volume":5.309999942779541},{"timestamp":1742426820000,"open":0.26639,"high":0.26644,"low":0.26594,"close":0.26594,"volume":3.172499895095825},{"timestamp":1742426880000,"open":0.26592,"high":0.26596,"low":0.26581,"close":0.26582,"volume":3.442500114440918},{"timestamp":1742426940000,"open":0.26584,"high":0.26597,"low":0.26582,"close":0.26584,"volume":2.565000057220459},{"timestamp":1742427000000,"open":0.26582,"high":0.26584,"low":0.26552,"close":0.26564,"volume":4.184999942779541},{"timestamp":1742427060000,"open":0.26562,"high":0.2657,"low":0.26551,"close":0.26561,"volume":3.375},{"timestamp":1742427120000,"open":0.2656,"high":0.26633,"low":0.26456,"close":0.26631,"volume":6.367499828338623},{"timestamp":1742427180000,"open":0.2663,"high":0.26639,"low":0.2661,"close":0.2661,"volume":3.9149999618530273},{"timestamp":1742427240000,"open":0.26614,"high":0.26624,"low":0.26591,"close":0.26593,"volume":2.362499952316284},{"timestamp":1742427300000,"open":0.2659,"high":0.2659,"low":0.26548,"close":0.26548,"volume":3.9825000762939453},{"timestamp":1742427360000,"open":0.26545,"high":0.26554,"low":0.26532,"close":0.26554,"volume":2.2950000762939453},{"timestamp":1742427420000,"open":0.26554,"high":0.26577,"low":0.26552,"close":0.26572,"volume":3.375},{"timestamp":1742427480000,"open":0.2657,"high":0.26586,"low":0.26555,"close":0.26582,"volume":3.6449999809265137},{"timestamp":1742427540000,"open":0.26578,"high":0.26578,"low":0.26524,"close":0.26525,"volume":3.375},{"timestamp":1742427600000,"open":0.26524,"high":0.26558,"low":0.26408,"close":0.26408,"volume":4.769999980926514},{"timestamp":1742427660000,"open":0.26563,"high":0.26588,"low":0.26563,"close":0.26588,"volume":2.9700000286102295},{"timestamp":1742427720000,"open":0.26588,"high":0.26595,"low":0.26581,"close":0.2659,"volume":3.577500104904175},{"timestamp":1742427780000,"open":0.26587,"high":0.26639,"low":0.26587,"close":0.26635,"volume":3.6449999809265137},{"timestamp":1742427840000,"open":0.26636,"high":0.26636,"low":0.26598,"close":0.26598,"volume":4.320000171661377},{"timestamp":1742427900000,"open":0.26595,"high":0.26625,"low":0.2659,"close":0.26619,"volume":4.050000190734863},{"timestamp":1742427960000,"open":0.26618,"high":0.26619,"low":0.26605,"close":0.26605,"volume":3.577500104904175},{"timestamp":1742428020000,"open":0.26606,"high":0.26644,"low":0.26606,"close":0.26641,"volume":3.375},{"timestamp":1742428080000,"open":0.26642,"high":0.26677,"low":0.26488,"close":0.26674,"volume":5.152500152587891},{"timestamp":1742428140000,"open":0.26673,"high":0.26693,"low":0.26524,"close":0.26683,"volume":4.769999980926514},{"timestamp":1742428200000,"open":0.26684,"high":0.26685,"low":0.26646,"close":0.26659,"volume":3.8475000858306885},{"timestamp":1742428260000,"open":0.2666,"high":0.26677,"low":0.26645,"close":0.26661,"volume":5.602499961853027},{"timestamp":1742428320000,"open":0.26659,"high":0.2668,"low":0.26657,"close":0.26668,"volume":3.7799999713897705},{"timestamp":1742428380000,"open":0.26666,"high":0.26677,"low":0.26655,"close":0.26676,"volume":2.9024999141693115},{"timestamp":1742428440000,"open":0.26677,"high":0.2669,"low":0.26652,"close":0.26652,"volume":3.509999990463257},{"timestamp":1742428500000,"open":0.26653,"high":0.26653,"low":0.26563,"close":0.26563,"volume":3.9149999618530273},{"timestamp":1742428560000,"open":0.26562,"high":0.26586,"low":0.2642,"close":0.26585,"volume":5.489999771118164},{"timestamp":1742428620000,"open":0.26585,"high":0.26587,"low":0.26574,"close":0.26575,"volume":2.565000057220459},{"timestamp":1742428680000,"open":0.26574,"high":0.266,"low":0.26438,"close":0.266,"volume":4.364999771118164},{"timestamp":1742428740000,"open":0.26601,"high":0.26604,"low":0.2658,"close":0.26596,"volume":3.9825000762939453}]