[{"timestamp":1742342400000,"open":0.20978,"high":0.21021,"low":0.20977,"close":0.21005,"volume":4.320000171661377},{"timestamp":1742342460000,"open":0.21004,"high":0.2101,"low":0.20972,"close":0.20981,"volume":3.375},{"timestamp":1742342520000,"open":0.20982,"high":0.21004,"low":0.20982,"close":0.21001,"volume":3.1050000190734863},{"timestamp":1742342580000,"open":0.21002,"high":0.21013,"low":0.20991,"close":0.20994,"volume":2.700000047683716},{"timestamp":1742342640000,"open":0.20997,"high":0.21032,"low":0.20997,"close":0.21019,"volume":3.172499895095825},{"timestamp":1742342700000,"open":0.21017,"high":0.21041,"low":0.21006,"close":0.21041,"volume":2.7674999237060547},{"timestamp":1742342760000,"open":0.21065,"high":0.21093,"low":0.21062,"close":0.21082,"volume":3.307499885559082},{"timestamp":1742342820000,"open":0.21082,"high":0.21093,"low":0.21081,"close":0.2109,"volume":2.362499952316284},{"timestamp":1742342880000,"open":0.21092,"high":0.21103,"low":0.21089,"close":0.21103,"volume":3.172499895095825},{"timestamp":1742342940000,"open":0.21104,"high":0.21107,"low":0.21102,"close":0.21103,"volume":1.8224999904632568},{"timestamp":1742343000000,"open":0.21104,"high":0.21109,"low":0.21096,"close":0.21102,"volume":2.0924999713897705},{"timestamp":1742343060000,"open":0.21101,"high":0.21101,"low":0.21088,"close":0.21092,"volume":2.9024999141693115},{"timestamp":1742343120000,"open":0.21092,"high":0.21097,"low":0.21085,"close":0.21096,"volume":1.2825000286102295},{"timestamp":1742343180000,"open":0.21094,"high":0.21094,"low":0.21084,"close":0.2109,"volume":1.7549999952316284},{"timestamp":1742343240000,"open":0.21093,"high":0.21094,"low":0.21084,"close":0.21084,"volume":1.6200000047683716},{"timestamp":1742343300000,"open":0.21087,"high":0.21089,"low":0.21075,"close":0.21076,"volume":2.565000057220459},{"timestamp":1742343360000,"open":0.21075,"high":0.21086,"low":0.21075,"close":0.21086,"volume":2.0924999713897705},{"timestamp":1742343420000,"open":0.21086,"high":0.21104,"low":0.21086,"close":0.21103,"volume":3.172499895095825},{"timestamp":1742343480000,"open":0.21104,"high":0.21104,"low":0.21081,"close":0.21083,"volume":1.8224999904632568},{"timestamp":1742343540000,"open":0.21081,"high":0.21105,"low":0.21081,"close":0.21101,"volume":2.565000057220459},{"timestamp":1742343600000,"open":0.21103,"high":0.21108,"low":0.21103,"close":0.21108,"volume":1.215000033378601},{"timestamp":1742343660000,"open":0.21107,"high":0.2111,"low":0.21104,"close":0.21104,"volume":1.4175000190734863},{"timestamp":1742343720000,"open":0.21105,"high":0.21141,"low":0.21104,"close":0.21132,"volume":3.375},{"timestamp":1742343780000,"open":0.2113,"high":0.21137,"low":0.21116,"close":0.21136,"volume":3.442500114440918},{"timestamp":1742343840000,"open":0.21137,"high":0.21154,"low":0.21127,"close":0.21154,"volume":2.2950000762939453},{"timestamp":1742343900000,"open":0.21156,"high":0.21201,"low":0.21154,"close":0.21198,"volume":3.9149999618530273},{"timestamp":1742343960000,"open":0.21199,"high":0.21207,"low":0.21198,"close":0.21206,"volume":3.0374999046325684},{"timestamp":1742344020000,"open":0.21205,"high":0.21207,"low":0.21203,"close":0.21205,"volume":2.632499933242798},{"timestamp":1742344080000,"open":0.21205,"high":0.21208,"low":0.21204,"close":0.21207,"volume":2.362499952316284},{"timestamp":1742344140000,"open":0.21208,"high":0.21227,"low":0.21204,"close":0.21205,"volume":2.0250000953674316},{"timestamp":1742344200000,"open":0.21216,"high":0.213,"low":0.21216,"close":0.213,"volume":4.792500019073486},{"timestamp":1742344260000,"open":0.21301,"high":0.21434,"low":0.21301,"close":0.2143,"volume":5.940000057220459},{"timestamp":1742344320000,"open":0.21429,"high":0.21434,"low":0.21403,"close":0.21408,"volume":5.264999866485596},{"timestamp":1742344380000,"open":0.21405,"high":0.2141,"low":0.21388,"close":0.214,"volume":3.172499895095825},{"timestamp":1742344440000,"open":0.214,"high":0.21431,"low":0.21377,"close":0.21425,"volume":4.387499809265137},{"timestamp":1742344500000,"open":0.21425,"high":0.21448,"low":0.21409,"close":0.2141,"volume":5.400000095367432},{"timestamp":1742344560000,"open":0.2141,"high":0.21412,"low":0.21361,"close":0.21361,"volume":3.7799999713897705},{"timestamp":1742344620000,"open":0.21361,"high":0.21364,"low":0.21328,"close":0.21328,"volume":3.8475000858306885},{"timestamp":1742344680000,"open":0.2133,"high":0.21336,"low":0.21293,"close":0.21293,"volume":4.117499828338623},{"timestamp":1742344740000,"open":0.21292,"high":0.21292,"low":0.21261,"close":0.21278,"volume":3.307499885559082},{"timestamp":1742344800000,"open":0.2128,"high":0.21285,"low":0.21259,"close":0.21261,"volume":2.1600000858306885},{"timestamp":1742344860000,"open":0.2126,"high":0.21275,"low":0.21235,"close":0.21274,"volume":3.8475000858306885},{"timestamp":1742344920000,"open":0.21273,"high":0.21273,"low":0.21259,"close":0.2126,"volume":1.0125000476837158},{"timestamp":1742344980000,"open":0.2126,"high":0.21262,"low":0.21255,"close":0.21256,"volume":1.6200000047683716},{"timestamp":1742345040000,"open":0.21256,"high":0.21256,"low":0.21238,"close":0.2124,"volume":2.0250000953674316},{"timestamp":1742345100000,"open":0.21242,"high":0.21257,"low":0.2112,"close":0.21254,"volume":4.255000114440918},{"timestamp":1742345160000,"open":0.21254,"high":0.21303,"low":0.21253,"close":0.21303,"volume":3.240000009536743},{"timestamp":1742345220000,"open":0.21295,"high":0.21296,"low":0.21268,"close":0.21276,"volume":4.387499809265137},{"timestamp":1742345280000,"open":0.21277,"high":0.21287,"low":0.2126,"close":0.21262,"volume":4.252500057220459},{"timestamp":1742345340000,"open":0.21264,"high":0.21264,"low":0.21237,"close":0.21237,"volume":2.1600000858306885},{"timestamp":1742345400000,"open":0.21238,"high":0.21242,"low":0.21223,"close":0.21234,"volume":3.577500104904175},{"timestamp":1742345460000,"open":0.21234,"high":0.21273,"low":0.21234,"close":0.21273,"volume":4.387499809265137},{"timestamp":1742345520000,"open":0.2127,"high":0.21298,"low":0.21254,"close":0.21265,"volume":7.087500095367432},{"timestamp":1742345580000,"open":0.21261,"high":0.21269,"low":0.21241,"close":0.21252,"volume":4.860000133514404},{"timestamp":1742345640000,"open":0.21255,"high":0.21259,"low":0.21215,"close":0.21216,"volume":5.0625},{"timestamp":1742345700000,"open":0.21214,"high":0.2122,"low":0.21187,"close":0.21187,"volume":3.0374999046325684},{"timestamp":1742345760000,"open":0.21188,"high":0.21196,"low":0.21185,"close":0.21193,"volume":2.430000066757202},{"timestamp":1742345820000,"open":0.21193,"high":0.21196,"low":0.21174,"close":0.21174,"volume":2.430000066757202},{"timestamp":1742345880000,"open":0.21174,"high":0.21186,"low":0.21172,"close":0.21186,"volume":2.1600000858306885},{"timestamp":1742345940000,"open":0.21187,"high":0.21231,"low":0.21186,"close":0.21229,"volume":2.9024999141693115},{"timestamp":1742346000000,"open":0.21228,"high":0.21296,"low":0.21227,"close":0.21291,"volume":4.454999923706055},{"timestamp":1742346060000,"open":0.21292,"high":0.21301,"low":0.21279,"close":0.21297,"volume":2.7674999237060547},{"timestamp":1742346120000,"open":0.21299,"high":0.21353,"low":0.21299,"close":0.21327,"volume":3.375},{"timestamp":1742346180000,"open":0.21327,"high":0.21351,"low":0.21327,"close":0.21347,"volume":2.7674999237060547},{"timestamp":1742346240000,"open":0.21344,"high":0.21349,"low":0.21332,"close":0.21332,"volume":3.1050000190734863},{"timestamp":1742346300000,"open":0.21332,"high":0.21344,"low":0.21325,"close":0.21328,"volume":3.1050000190734863},{"timestamp":1742346360000,"open":0.21327,"high":0.21347,"low":0.21316,"close":0.21345,"volume":4.050000190734863},{"timestamp":1742346420000,"open":0.21347,"high":0.2137,"low":0.21347,"close":0.21355,"volume":2.9700000286102295},{"timestamp":1742346480000,"open":0.21358,"high":0.21362,"low":0.21336,"close":0.21353,"volume":3.442500114440918},{"timestamp":1742346540000,"open":0.21354,"high":0.21365,"low":0.2135,"close":0.21365,"volume":2.700000047683716},{"timestamp":1742346600000,"open":0.21368,"high":0.21376,"low":0.21364,"close":0.21372,"volume":2.362499952316284},{"timestamp":1742346660000,"open":0.21378,"high":0.21404,"low":0.21347,"close":0.21347,"volume":3.6449999809265137},{"timestamp":1742346720000,"open":0.21346,"high":0.21346,"low":0.2133,"close":0.21338,"volume":2.2274999618530273},{"timestamp":1742346780000,"open":0.21339,"high":0.21357,"low":0.21339,"close":0.21341,"volume":3.172499895095825},{"timestamp":1742346840000,"open":0.2134,"high":0.2134,"low":0.21272,"close":0.21272,"volume":2.8350000381469727},{"timestamp":1742346900000,"open":0.21273,"high":0.21307,"low":0.21272,"close":0.21302,"volume":4.320000171661377},{"timestamp":1742346960000,"open":0.21302,"high":0.21303,"low":0.21283,"close":0.21295,"volume":2.8350000381469727},{"timestamp":1742347020000,"open":0.21296,"high":0.21326,"low":0.21289,"close":0.21304,"volume":3.240000009536743},{"timestamp":1742347080000,"open":0.21297,"high":0.21298,"low":0.21276,"close":0.21298,"volume":3.240000009536743},{"timestamp":1742347140000,"open":0.21305,"high":0.21305,"low":0.21276,"close":0.21283,"volume":4.252500057220459},{"timestamp":1742347200000,"open":0.21282,"high":0.21283,"low":0.21246,"close":0.21246,"volume":2.430000066757202},{"timestamp":1742347260000,"open":0.21247,"high":0.21248,"low":0.21188,"close":0.21191,"volume":2.632499933242798},{"timestamp":1742347320000,"open":0.2119,"high":0.21227,"low":0.21182,"close":0.21226,"volume":3.442500114440918},{"timestamp":1742347380000,"open":0.21226,"high":0.21226,"low":0.21191,"close":0.21196,"volume":3.1050000190734863},{"timestamp":1742347440000,"open":0.21198,"high":0.21202,"low":0.2119,"close":0.21195,"volume":2.7674999237060547},{"timestamp":1742347500000,"open":0.21194,"high":0.21197,"low":0.21173,"close":0.2118,"volume":2.497499942779541},{"timestamp":1742347560000,"open":0.21179,"high":0.21187,"low":0.21172,"close":0.21184,"volume":3.9149999618530273},{"timestamp":1742347620000,"open":0.21184,"high":0.21184,"low":0.21144,"close":0.21144,"volume":3.240000009536743},{"timestamp":1742347680000,"open":0.21146,"high":0.21146,"low":0.21125,"close":0.21125,"volume":2.565000057220459},{"timestamp":1742347740000,"open":0.21124,"high":0.21124,"low":0.21103,"close":0.21104,"volume":3.0374999046325684},{"timestamp":1742347800000,"open":0.21105,"high":0.21113,"low":0.21059,"close":0.21113,"volume":4.994999885559082},{"timestamp":1742347860000,"open":0.21114,"high":0.21114,"low":0.21091,"close":0.21109,"volume":3.509999990463257},{"timestamp":1742347920000,"open":0.2111,"high":0.21146,"low":0.2111,"close":0.21146,"volume":4.184999942779541},{"timestamp":1742347980000,"open":0.21147,"high":0.21185,"low":0.21147,"close":0.21175,"volume":3.9825000762939453},{"timestamp":1742348040000,"open":0.21175,"high":0.21179,"low":0.21117,"close":0.21122,"volume":3.307499885559082},{"timestamp":1742348100000,"open":0.21122,"high":0.21136,"low":0.21121,"close":0.21134,"volume":3.172499895095825},{"timestamp":1742348160000,"open":0.21129,"high":0.21134,"low":0.21109,"close":0.21131,"volume":3.307499885559082},{"timestamp":1742348220000,"open":0.2113,"high":0.21151,"low":0.21117,"close":0.21117,"volume":3.375},{"timestamp":1742348280000,"open":0.21116,"high":0.21121,"low":0.21096,"close":0.21108,"volume":3.509999990463257},{"timestamp":1742348340000,"open":0.21108,"high":0.21124,"low":0.21108,"close":0.21124,"volume":3.0374999046325684},{"timestamp":1742348400000,"open":0.2113,"high":0.2115,"low":0.21124,"close":0.21124,"volume":3.8475000858306885},{"timestamp":1742348460000,"open":0.21127,"high":0.21138,"low":0.21123,"close":0.21136,"volume":3.442500114440918},{"timestamp":1742348520000,"open":0.21132,"high":0.21132,"low":0.2108,"close":0.21087,"volume":3.172499895095825},{"timestamp":1742348580000,"open":0.21089,"high":0.21103,"low":0.21085,"close":0.21087,"volume":2.9700000286102295},{"timestamp":1742348640000,"open":0.21088,"high":0.21109,"low":0.21085,"close":0.21108,"volume":2.362499952316284},{"timestamp":1742348700000,"open":0.21107,"high":0.21132,"low":0.21107,"close":0.21132,"volume":3.442500114440918},{"timestamp":1742348760000,"open":0.21132,"high":0.21137,"low":0.21117,"close":0.21121,"volume":2.632499933242798},{"timestamp":1742348820000,"open":0.21123,"high":0.21169,"low":0.2112,"close":0.21166,"volume":3.7799999713897705},{"timestamp":1742348880000,"open":0.21166,"high":0.2117,"low":0.21149,"close":0.21149,"volume":2.2950000762939453},{"timestamp":1742348940000,"open":0.21147,"high":0.2115,"low":0.21135,"close":0.21135,"volume":2.430000066757202},{"timestamp":1742349000000,"open":0.21135,"high":0.21138,"low":0.21119,"close":0.21138,"volume":3.1050000190734863},{"timestamp":1742349060000,"open":0.21139,"high":0.21183,"low":0.21139,"close":0.21183,"volume":2.9024999141693115},{"timestamp":1742349120000,"open":0.21185,"high":0.21187,"low":0.21163,"close":0.21163,"volume":2.497499942779541},{"timestamp":1742349180000,"open":0.21164,"high":0.21177,"low":0.21157,"close":0.21177,"volume":2.632499933242798},{"timestamp":1742349240000,"open":0.21177,"high":0.21187,"low":0.2117,"close":0.2117,"volume":1.8899999856948853},{"timestamp":1742349300000,"open":0.21167,"high":0.21167,"low":0.21126,"close":0.21126,"volume":2.9700000286102295},{"timestamp":1742349360000,"open":0.21125,"high":0.21132,"low":0.21112,"close":0.21132,"volume":3.0374999046325684},{"timestamp":1742349420000,"open":0.21135,"high":0.21138,"low":0.21131,"close":0.21135,"volume":3.172499895095825},{"timestamp":1742349480000,"open":0.21136,"high":0.21145,"low":0.21119,"close":0.21122,"volume":3.577500104904175},{"timestamp":1742349540000,"open":0.21124,"high":0.21124,"low":0.21104,"close":0.21107,"volume":3.307499885559082},{"timestamp":1742349600000,"open":0.21107,"high":0.21165,"low":0.21107,"close":0.21149,"volume":4.117499828338623},{"timestamp":1742349660000,"open":0.21148,"high":0.21173,"low":0.21129,"close":0.21165,"volume":3.6449999809265137},{"timestamp":1742349720000,"open":0.21164,"high":0.21174,"low":0.21149,"close":0.21167,"volume":3.8475000858306885},{"timestamp":1742349780000,"open":0.21169,"high":0.21196,"low":0.21169,"close":0.21192,"volume":3.8475000858306885},{"timestamp":1742349840000,"open":0.21191,"high":0.21191,"low":0.21125,"close":0.21148,"volume":3.7125000953674316},{"timestamp":1742349900000,"open":0.21146,"high":0.21146,"low":0.20989,"close":0.21094,"volume":4.230000019073486},{"timestamp":1742349960000,"open":0.21094,"high":0.21109,"low":0.2108,"close":0.21107,"volume":2.0250000953674316},{"timestamp":1742350020000,"open":0.21107,"high":0.21107,"low":0.2109,"close":0.21097,"volume":3.375},{"timestamp":1742350080000,"open":0.21099,"high":0.21106,"low":0.2109,"close":0.21103,"volume":3.240000009536743},{"timestamp":1742350140000,"open":0.21105,"high":0.21105,"low":0.21084,"close":0.21088,"volume":3.172499895095825},{"timestamp":1742350200000,"open":0.2109,"high":0.21113,"low":0.21077,"close":0.21106,"volume":3.1050000190734863},{"timestamp":1742350260000,"open":0.21104,"high":0.21105,"low":0.21099,"close":0.21105,"volume":2.2274999618530273},{"timestamp":1742350320000,"open":0.21104,"high":0.21107,"low":0.21084,"close":0.21105,"volume":3.172499895095825},{"timestamp":1742350380000,"open":0.21105,"high":0.21105,"low":0.21078,"close":0.21081,"volume":1.6875},{"timestamp":1742350440000,"open":0.21083,"high":0.21099,"low":0.21082,"close":0.21096,"volume":2.0250000953674316},{"timestamp":1742350500000,"open":0.21096,"high":0.21101,"low":0.21072,"close":0.21094,"volume":3.307499885559082},{"timestamp":1742350560000,"open":0.21099,"high":0.21133,"low":0.21096,"close":0.21133,"volume":4.117499828338623},{"timestamp":1742350620000,"open":0.21134,"high":0.21144,"low":0.21117,"close":0.21119,"volume":2.362499952316284},{"timestamp":1742350680000,"open":0.21118,"high":0.21118,"low":0.21092,"close":0.21097,"volume":1.9574999809265137},{"timestamp":1742350740000,"open":0.21098,"high":0.21115,"low":0.21092,"close":0.21093,"volume":3.375},{"timestamp":1742350800000,"open":0.21095,"high":0.21147,"low":0.21095,"close":0.21147,"volume":3.307499885559082},{"timestamp":1742350860000,"open":0.21146,"high":0.21147,"low":0.21126,"close":0.21126,"volume":2.9700000286102295},{"timestamp":1742350920000,"open":0.21127,"high":0.21127,"low":0.2109,"close":0.21091,"volume":3.1050000190734863},{"timestamp":1742350980000,"open":0.21093,"high":0.2111,"low":0.21091,"close":0.21109,"volume":2.632499933242798},{"timestamp":1742351040000,"open":0.2111,"high":0.21114,"low":0.21109,"close":0.21109,"volume":2.1600000858306885},{"timestamp":1742351100000,"open":0.21109,"high":0.21121,"low":0.21096,"close":0.2112,"volume":4.454999923706055},{"timestamp":1742351160000,"open":0.21122,"high":0.21132,"low":0.21113,"close":0.2112,"volume":3.6449999809265137},{"timestamp":1742351220000,"open":0.2112,"high":0.21142,"low":0.21111,"close":0.21138,"volume":3.509999990463257},{"timestamp":1742351280000,"open":0.21136,"high":0.21174,"low":0.21133,"close":0.21174,"volume":2.7674999237060547},{"timestamp":1742351340000,"open":0.21172,"high":0.21185,"low":0.21171,"close":0.21172,"volume":2.430000066757202},{"timestamp":1742351400000,"open":0.2117,"high":0.2117,"low":0.21159,"close":0.21159,"volume":1.8224999904632568},{"timestamp":1742351460000,"open":0.21159,"high":0.21171,"low":0.21147,"close":0.21171,"volume":3.172499895095825},{"timestamp":1742351520000,"open":0.2117,"high":0.21198,"low":0.21163,"close":0.21194,"volume":3.6449999809265137},{"timestamp":1742351580000,"open":0.21195,"high":0.21198,"low":0.21186,"close":0.21193,"volume":3.509999990463257},{"timestamp":1742351640000,"open":0.21194,"high":0.21255,"low":0.21192,"close":0.21254,"volume":5.130000114440918},{"timestamp":1742351700000,"open":0.21254,"high":0.21262,"low":0.21249,"close":0.21261,"volume":3.240000009536743},{"timestamp":1742351760000,"open":0.21262,"high":0.21262,"low":0.21238,"close":0.21244,"volume":3.509999990463257},{"timestamp":1742351820000,"open":0.21245,"high":0.21256,"low":0.21242,"close":0.21246,"volume":2.700000047683716},{"timestamp":1742351880000,"open":0.21247,"high":0.21256,"low":0.2123,"close":0.2123,"volume":3.172499895095825},{"timestamp":1742351940000,"open":0.21232,"high":0.21247,"low":0.21228,"close":0.21235,"volume":3.307499885559082},{"timestamp":1742352000000,"open":0.21233,"high":0.21258,"low":0.2123,"close":0.21256,"volume":3.375},{"timestamp":1742352060000,"open":0.21257,"high":0.21257,"low":0.21228,"close":0.21228,"volume":2.362499952316284},{"timestamp":1742352120000,"open":0.21227,"high":0.21227,"low":0.21199,"close":0.21213,"volume":3.172499895095825},{"timestamp":1742352180000,"open":0.21214,"high":0.21247,"low":0.21214,"close":0.21246,"volume":2.9700000286102295},{"timestamp":1742352240000,"open":0.21245,"high":0.21247,"low":0.21233,"close":0.21233,"volume":2.632499933242798},{"timestamp":1742352300000,"open":0.21228,"high":0.2126,"low":0.21217,"close":0.21256,"volume":4.252500057220459},{"timestamp":1742352360000,"open":0.21254,"high":0.21262,"low":0.2124,"close":0.2124,"volume":2.430000066757202},{"timestamp":1742352420000,"open":0.2124,"high":0.21256,"low":0.21218,"close":0.21218,"volume":2.2950000762939453},{"timestamp":1742352480000,"open":0.21217,"high":0.21227,"low":0.2121,"close":0.21222,"volume":3.375},{"timestamp":1742352540000,"open":0.21224,"high":0.21259,"low":0.21224,"close":0.21259,"volume":2.430000066757202},{"timestamp":1742352600000,"open":0.21258,"high":0.2128,"low":0.21258,"close":0.2128,"volume":1.9574999809265137},{"timestamp":1742352660000,"open":0.21281,"high":0.21281,"low":0.21269,"close":0.21269,"volume":2.2274999618530273},{"timestamp":1742352720000,"open":0.21263,"high":0.21263,"low":0.21233,"close":0.21233,"volume":2.632499933242798},{"timestamp":1742352780000,"open":0.21235,"high":0.21246,"low":0.21235,"close":0.21243,"volume":2.0924999713897705},{"timestamp":1742352840000,"open":0.21244,"high":0.21245,"low":0.21227,"close":0.21232,"volume":2.9700000286102295},{"timestamp":1742352900000,"open":0.21228,"high":0.21228,"low":0.21206,"close":0.21218,"volume":2.9024999141693115},{"timestamp":1742352960000,"open":0.21217,"high":0.21237,"low":0.21217,"close":0.21237,"volume":2.430000066757202},{"timestamp":1742353020000,"open":0.21237,"high":0.2126,"low":0.21236,"close":0.2126,"volume":2.430000066757202},{"timestamp":1742353080000,"open":0.21259,"high":0.21267,"low":0.21252,"close":0.2126,"volume":2.362499952316284},{"timestamp":1742353140000,"open":0.21258,"high":0.21279,"low":0.21258,"close":0.21271,"volume":2.9024999141693115},{"timestamp":1742353200000,"open":0.21273,"high":0.21325,"low":0.21272,"close":0.21323,"volume":4.387499809265137},{"timestamp":1742353260000,"open":0.21327,"high":0.21329,"low":0.21295,"close":0.21311,"volume":4.387499809265137},{"timestamp":1742353320000,"open":0.21312,"high":0.21333,"low":0.21312,"close":0.21333,"volume":2.2950000762939453},{"timestamp":1742353380000,"open":0.21336,"high":0.21343,"low":0.21325,"close":0.21326,"volume":2.632499933242798},{"timestamp":1742353440000,"open":0.21335,"high":0.21351,"low":0.21334,"close":0.21335,"volume":2.632499933242798},{"timestamp":1742353500000,"open":0.21336,"high":0.21337,"low":0.21318,"close":0.2132,"volume":2.0250000953674316},{"timestamp":1742353560000,"open":0.21319,"high":0.2142,"low":0.21316,"close":0.21398,"volume":4.724999904632568},{"timestamp":1742353620000,"open":0.21399,"high":0.21404,"low":0.21389,"close":0.21393,"volume":3.9149999618530273},{"timestamp":1742353680000,"open":0.21391,"high":0.21391,"low":0.21377,"close":0.21377,"volume":1.8899999856948853},{"timestamp":1742353740000,"open":0.21376,"high":0.21376,"low":0.21352,"close":0.21352,"volume":1.7549999952316284},{"timestamp":1742353800000,"open":0.21351,"high":0.21351,"low":0.21301,"close":0.21307,"volume":3.442500114440918},{"timestamp":1742353860000,"open":0.21308,"high":0.2132,"low":0.21304,"close":0.21319,"volume":1.8899999856948853},{"timestamp":1742353920000,"open":0.21322,"high":0.21333,"low":0.21318,"close":0.21328,"volume":1.8899999856948853},{"timestamp":1742353980000,"open":0.21329,"high":0.21343,"low":0.21326,"close":0.21343,"volume":1.8899999856948853},{"timestamp":1742354040000,"open":0.21341,"high":0.21358,"low":0.21337,"close":0.21358,"volume":2.430000066757202},{"timestamp":1742354100000,"open":0.2136,"high":0.2139,"low":0.2136,"close":0.21377,"volume":4.184999942779541},{"timestamp":1742354160000,"open":0.21376,"high":0.21379,"low":0.21364,"close":0.21378,"volume":4.320000171661377},{"timestamp":1742354220000,"open":0.21376,"high":0.21388,"low":0.21369,"close":0.21376,"volume":3.6449999809265137},{"timestamp":1742354280000,"open":0.21374,"high":0.21375,"low":0.21353,"close":0.21363,"volume":2.700000047683716},{"timestamp":1742354340000,"open":0.21362,"high":0.21365,"low":0.2136,"close":0.21365,"volume":2.565000057220459},{"timestamp":1742354400000,"open":0.21364,"high":0.2137,"low":0.21355,"close":0.2137,"volume":3.375},{"timestamp":1742354460000,"open":0.21372,"high":0.21375,"low":0.21349,"close":0.21349,"volume":4.387499809265137},{"timestamp":1742354520000,"open":0.21348,"high":0.21371,"low":0.21347,"close":0.21367,"volume":4.117499828338623},{"timestamp":1742354580000,"open":0.21367,"high":0.21367,"low":0.21325,"close":0.21325,"volume":3.0374999046325684},{"timestamp":1742354640000,"open":0.21325,"high":0.21325,"low":0.21198,"close":0.21198,"volume":2.2049999237060547},{"timestamp":1742354700000,"open":0.2133,"high":0.21346,"low":0.2133,"close":0.21344,"volume":2.565000057220459},{"timestamp":1742354760000,"open":0.21344,"high":0.21357,"low":0.21337,"close":0.21338,"volume":3.0374999046325684},{"timestamp":1742354820000,"open":0.21335,"high":0.21335,"low":0.21309,"close":0.21312,"volume":2.7674999237060547},{"timestamp":1742354880000,"open":0.21311,"high":0.21321,"low":0.2131,"close":0.21316,"volume":2.0250000953674316},{"timestamp":1742354940000,"open":0.21318,"high":0.2133,"low":0.21311,"close":0.21326,"volume":2.565000057220459},{"timestamp":1742355000000,"open":0.21326,"high":0.21327,"low":0.21295,"close":0.21299,"volume":2.2950000762939453},{"timestamp":1742355060000,"open":0.21301,"high":0.21311,"low":0.21295,"close":0.21295,"volume":2.2950000762939453},{"timestamp":1742355120000,"open":0.21293,"high":0.21293,"low":0.21274,"close":0.21279,"volume":2.2950000762939453},{"timestamp":1742355180000,"open":0.2128,"high":0.21303,"low":0.21277,"close":0.21301,"volume":3.6449999809265137},{"timestamp":1742355240000,"open":0.21302,"high":0.21344,"low":0.21302,"close":0.21338,"volume":4.252500057220459},{"timestamp":1742355300000,"open":0.21336,"high":0.21351,"low":0.21336,"close":0.2135,"volume":3.0374999046325684},{"timestamp":1742355360000,"open":0.21353,"high":0.21353,"low":0.2134,"close":0.21348,"volume":1.8224999904632568},{"timestamp":1742355420000,"open":0.2135,"high":0.21357,"low":0.21348,"close":0.21357,"volume":2.632499933242798},{"timestamp":1742355480000,"open":0.21358,"high":0.21402,"low":0.21356,"close":0.21397,"volume":3.6449999809265137},{"timestamp":1742355540000,"open":0.21394,"high":0.21403,"low":0.21385,"close":0.21399,"volume":3.577500104904175},{"timestamp":1742355600000,"open":0.214,"high":0.21406,"low":0.21394,"close":0.21406,"volume":3.9149999618530273},{"timestamp":1742355660000,"open":0.21406,"high":0.21417,"low":0.21405,"close":0.21412,"volume":2.430000066757202},{"timestamp":1742355720000,"open":0.21414,"high":0.21427,"low":0.21413,"close":0.21425,"volume":2.8350000381469727},{"timestamp":1742355780000,"open":0.21426,"high":0.21432,"low":0.21424,"close":0.2143,"volume":3.240000009536743},{"timestamp":1742355840000,"open":0.21431,"high":0.21437,"low":0.21426,"close":0.21426,"volume":1.0125000476837158},{"timestamp":1742355900000,"open":0.2142,"high":0.21425,"low":0.214,"close":0.214,"volume":2.9700000286102295},{"timestamp":1742355960000,"open":0.21398,"high":0.21399,"low":0.21395,"close":0.21397,"volume":2.1600000858306885},{"timestamp":1742356020000,"open":0.21399,"high":0.21402,"low":0.21388,"close":0.21401,"volume":2.700000047683716},{"timestamp":1742356080000,"open":0.21403,"high":0.21411,"low":0.21393,"close":0.21393,"volume":2.9700000286102295},{"timestamp":1742356140000,"open":0.21393,"high":0.21393,"low":0.21371,"close":0.21371,"volume":2.0924999713897705},{"timestamp":1742356200000,"open":0.2137,"high":0.21401,"low":0.21367,"close":0.214,"volume":2.362499952316284},{"timestamp":1742356260000,"open":0.214,"high":0.21432,"low":0.21399,"close":0.2143,"volume":2.497499942779541},{"timestamp":1742356320000,"open":0.2143,"high":0.21449,"low":0.2143,"close":0.21448,"volume":2.0924999713897705},{"timestamp":1742356380000,"open":0.21449,"high":0.2147,"low":0.21449,"close":0.21469,"volume":2.430000066757202},{"timestamp":1742356440000,"open":0.21468,"high":0.21469,"low":0.21464,"close":0.21467,"volume":3.172499895095825},{"timestamp":1742356500000,"open":0.21469,"high":0.2147,"low":0.21335,"close":0.21468,"volume":3.555000066757202},{"timestamp":1742356560000,"open":0.21469,"high":0.21473,"low":0.21469,"close":0.2147,"volume":2.0924999713897705},{"timestamp":1742356620000,"open":0.21473,"high":0.21474,"low":0.21468,"close":0.21469,"volume":1.8224999904632568},{"timestamp":1742356680000,"open":0.21469,"high":0.21472,"low":0.21463,"close":0.21463,"volume":1.7549999952316284},{"timestamp":1742356740000,"open":0.21461,"high":0.21462,"low":0.21459,"close":0.2146,"volume":2.1600000858306885},{"timestamp":1742356800000,"open":0.21461,"high":0.2148,"low":0.21461,"close":0.21479,"volume":2.497499942779541},{"timestamp":1742356860000,"open":0.21477,"high":0.21479,"low":0.2135,"close":0.21458,"volume":2.319999933242798},{"timestamp":1742356920000,"open":0.21459,"high":0.21459,"low":0.21275,"close":0.21407,"volume":4.432499885559082},{"timestamp":1742356980000,"open":0.21406,"high":0.21407,"low":0.214,"close":0.21406,"volume":1.2825000286102295},{"timestamp":1742357040000,"open":0.21407,"high":0.21433,"low":0.21407,"close":0.21423,"volume":2.362499952316284},{"timestamp":1742357100000,"open":0.21421,"high":0.21421,"low":0.21401,"close":0.21407,"volume":2.9700000286102295},{"timestamp":1742357160000,"open":0.21407,"high":0.21421,"low":0.21403,"close":0.2142,"volume":3.8475000858306885},{"timestamp":1742357220000,"open":0.21416,"high":0.21417,"low":0.21396,"close":0.21397,"volume":3.9825000762939453},{"timestamp":1742357280000,"open":0.21398,"high":0.21403,"low":0.21395,"close":0.21402,"volume":2.2274999618530273},{"timestamp":1742357340000,"open":0.21402,"high":0.2141,"low":0.21401,"close":0.21405,"volume":2.0250000953674316},{"timestamp":1742357400000,"open":0.214,"high":0.214,"low":0.21384,"close":0.21384,"volume":3.1050000190734863},{"timestamp":1742357460000,"open":0.21382,"high":0.21384,"low":0.21365,"close":0.21366,"volume":2.565000057220459},{"timestamp":1742357520000,"open":0.21367,"high":0.21374,"low":0.21367,"close":0.21374,"volume":2.700000047683716},{"timestamp":1742357580000,"open":0.21366,"high":0.21367,"low":0.21353,"close":0.21355,"volume":2.430000066757202},{"timestamp":1742357640000,"open":0.21359,"high":0.21359,"low":0.21339,"close":0.21341,"volume":2.2950000762939453},{"timestamp":1742357700000,"open":0.21345,"high":0.21346,"low":0.21328,"close":0.21334,"volume":2.1600000858306885},{"timestamp":1742357760000,"open":0.2133,"high":0.21334,"low":0.21329,"close":0.21332,"volume":0.8100000023841858},{"timestamp":1742357820000,"open":0.21335,"high":0.21357,"low":0.21335,"close":0.21357,"volume":1.7549999952316284},{"timestamp":1742357880000,"open":0.21357,"high":0.21375,"low":0.21356,"close":0.21356,"volume":2.2950000762939453},{"timestamp":1742357940000,"open":0.21357,"high":0.21366,"low":0.21343,"close":0.21347,"volume":3.172499895095825},{"timestamp":1742358000000,"open":0.21348,"high":0.21364,"low":0.21347,"close":0.21364,"volume":3.1050000190734863},{"timestamp":1742358060000,"open":0.21364,"high":0.21381,"low":0.21364,"close":0.21377,"volume":2.700000047683716},{"timestamp":1742358120000,"open":0.21377,"high":0.21382,"low":0.21375,"close":0.2138,"volume":2.0924999713897705},{"timestamp":1742358180000,"open":0.21381,"high":0.21381,"low":0.21363,"close":0.21363,"volume":1.8899999856948853},{"timestamp":1742358240000,"open":0.21364,"high":0.21365,"low":0.21336,"close":0.21337,"volume":2.700000047683716},{"timestamp":1742358300000,"open":0.21343,"high":0.21344,"low":0.21334,"close":0.21335,"volume":2.497499942779541},{"timestamp":1742358360000,"open":0.21334,"high":0.21337,"low":0.21332,"close":0.21334,"volume":1.0125000476837158},{"timestamp":1742358420000,"open":0.21335,"high":0.21335,"low":0.21202,"close":0.21301,"volume":2.319999933242798},{"timestamp":1742358480000,"open":0.21303,"high":0.21314,"low":0.21301,"close":0.21312,"volume":2.362499952316284},{"timestamp":1742358540000,"open":0.21314,"high":0.21315,"low":0.21304,"close":0.21309,"volume":2.7674999237060547},{"timestamp":1742358600000,"open":0.21307,"high":0.21328,"low":0.21305,"close":0.2132,"volume":2.632499933242798},{"timestamp":1742358660000,"open":0.21319,"high":0.21319,"low":0.21303,"close":0.21309,"volume":2.362499952316284},{"timestamp":1742358720000,"open":0.21307,"high":0.21318,"low":0.21303,"close":0.21305,"volume":2.2274999618530273},{"timestamp":1742358780000,"open":0.21307,"high":0.21307,"low":0.21294,"close":0.21294,"volume":1.8899999856948853},{"timestamp":1742358840000,"open":0.21296,"high":0.21296,"low":0.21259,"close":0.21265,"volume":4.252500057220459},{"timestamp":1742358900000,"open":0.21264,"high":0.21264,"low":0.21236,"close":0.21244,"volume":3.172499895095825},{"timestamp":1742358960000,"open":0.21242,"high":0.21345,"low":0.21225,"close":0.21343,"volume":4.454999923706055},{"timestamp":1742359020000,"open":0.21337,"high":0.21423,"low":0.21337,"close":0.21352,"volume":6.840000152587891},{"timestamp":1742359080000,"open":0.21349,"high":0.21372,"low":0.21319,"close":0.21363,"volume":4.387499809265137},{"timestamp":1742359140000,"open":0.21364,"high":0.21387,"low":0.21361,"close":0.21387,"volume":3.240000009536743},{"timestamp":1742359200000,"open":0.21385,"high":0.21395,"low":0.21373,"close":0.21379,"volume":3.8475000858306885},{"timestamp":1742359260000,"open":0.21377,"high":0.2141,"low":0.21377,"close":0.21387,"volume":3.6449999809265137},{"timestamp":1742359320000,"open":0.21384,"high":0.21388,"low":0.21381,"close":0.21382,"volume":1.4175000190734863},{"timestamp":1742359380000,"open":0.21383,"high":0.21385,"low":0.21367,"close":0.21367,"volume":2.430000066757202},{"timestamp":1742359440000,"open":0.21364,"high":0.21364,"low":0.21342,"close":0.21342,"volume":1.8899999856948853},{"timestamp":1742359500000,"open":0.21341,"high":0.21353,"low":0.21336,"close":0.21346,"volume":1.4175000190734863},{"timestamp":1742359560000,"open":0.21347,"high":0.21347,"low":0.21335,"close":0.21341,"volume":1.8899999856948853},{"timestamp":1742359620000,"open":0.21345,"high":0.21385,"low":0.21343,"close":0.21379,"volume":3.172499895095825},{"timestamp":1742359680000,"open":0.21379,"high":0.21379,"low":0.21342,"close":0.21348,"volume":2.565000057220459},{"timestamp":1742359740000,"open":0.21347,"high":0.2135,"low":0.2133,"close":0.2133,"volume":2.1600000858306885},{"timestamp":1742359800000,"open":0.21327,"high":0.21346,"low":0.212,"close":0.21346,"volume":3.487499952316284},{"timestamp":1742359860000,"open":0.21344,"high":0.21347,"low":0.21334,"close":0.21345,"volume":2.0250000953674316},{"timestamp":1742359920000,"open":0.21347,"high":0.2135,"low":0.21326,"close":0.21326,"volume":1.8899999856948853},{"timestamp":1742359980000,"open":0.21327,"high":0.21327,"low":0.21307,"close":0.21311,"volume":1.8899999856948853},{"timestamp":1742360040000,"open":0.21315,"high":0.21333,"low":0.21306,"close":0.21313,"volume":2.7674999237060547},{"timestamp":1742360100000,"open":0.21311,"high":0.21321,"low":0.21311,"close":0.21318,"volume":1.9574999809265137},{"timestamp":1742360160000,"open":0.21319,"high":0.21339,"low":0.21319,"close":0.21328,"volume":1.6200000047683716},{"timestamp":1742360220000,"open":0.21329,"high":0.21332,"low":0.21316,"close":0.21316,"volume":2.2274999618530273},{"timestamp":1742360280000,"open":0.21317,"high":0.21318,"low":0.21306,"close":0.21307,"volume":1.6200000047683716},{"timestamp":1742360340000,"open":0.21307,"high":0.21319,"low":0.21304,"close":0.21314,"volume":2.497499942779541},{"timestamp":1742360400000,"open":0.21315,"high":0.21352,"low":0.21315,"close":0.21336,"volume":2.1600000858306885},{"timestamp":1742360460000,"open":0.21337,"high":0.21362,"low":0.21337,"close":0.21347,"volume":2.430000066757202},{"timestamp":1742360520000,"open":0.21348,"high":0.21361,"low":0.21344,"close":0.21351,"volume":2.9700000286102295},{"timestamp":1742360580000,"open":0.21352,"high":0.21352,"low":0.21329,"close":0.21337,"volume":2.362499952316284},{"timestamp":1742360640000,"open":0.21335,"high":0.21366,"low":0.21335,"close":0.21366,"volume":3.375},{"timestamp":1742360700000,"open":0.2137,"high":0.21416,"low":0.21264,"close":0.21412,"volume":4.505000114440918},{"timestamp":1742360760000,"open":0.21413,"high":0.21441,"low":0.21272,"close":0.21348,"volume":5.755000114440918},{"timestamp":1742360820000,"open":0.21347,"high":0.21403,"low":0.21321,"close":0.21384,"volume":4.590000152587891},{"timestamp":1742360880000,"open":0.21386,"high":0.21389,"low":0.21371,"close":0.2138,"volume":3.7125000953674316},{"timestamp":1742360940000,"open":0.2138,"high":0.21393,"low":0.2137,"close":0.21384,"volume":3.0374999046325684},{"timestamp":1742361000000,"open":0.21383,"high":0.21391,"low":0.21363,"close":0.21363,"volume":3.8475000858306885},{"timestamp":1742361060000,"open":0.2136,"high":0.2136,"low":0.21341,"close":0.21356,"volume":3.509999990463257},{"timestamp":1742361120000,"open":0.21352,"high":0.2137,"low":0.21348,"close":0.21357,"volume":3.375},{"timestamp":1742361180000,"open":0.21358,"high":0.21393,"low":0.21356,"close":0.21363,"volume":3.8475000858306885},{"timestamp":1742361240000,"open":0.21359,"high":0.21369,"low":0.21338,"close":0.21349,"volume":4.230000019073486},{"timestamp":1742361300000,"open":0.2135,"high":0.2137,"low":0.21338,"close":0.21366,"volume":3.6449999809265137},{"timestamp":1742361360000,"open":0.21366,"high":0.2137,"low":0.21362,"close":0.21367,"volume":2.700000047683716},{"timestamp":1742361420000,"open":0.21368,"high":0.21384,"low":0.21367,"close":0.21381,"volume":2.565000057220459},{"timestamp":1742361480000,"open":0.21381,"high":0.21381,"low":0.21368,"close":0.21377,"volume":2.2274999618530273},{"timestamp":1742361540000,"open":0.21377,"high":0.21422,"low":0.21369,"close":0.21419,"volume":4.050000190734863},{"timestamp":1742361600000,"open":0.21421,"high":0.21434,"low":0.21417,"close":0.21417,"volume":2.9024999141693115},{"timestamp":1742361660000,"open":0.21415,"high":0.21415,"low":0.21384,"close":0.21402,"volume":2.7674999237060547},{"timestamp":1742361720000,"open":0.21401,"high":0.2144,"low":0.21398,"close":0.2144,"volume":4.252500057220459},{"timestamp":1742361780000,"open":0.21439,"high":0.21445,"low":0.21436,"close":0.2144,"volume":2.565000057220459},{"timestamp":1742361840000,"open":0.21441,"high":0.21448,"low":0.21438,"close":0.21447,"volume":2.362499952316284},{"timestamp":1742361900000,"open":0.21447,"high":0.21447,"low":0.21414,"close":0.21428,"volume":3.307499885559082},{"timestamp":1742361960000,"open":0.21428,"high":0.21429,"low":0.21405,"close":0.21413,"volume":2.2274999618530273},{"timestamp":1742362020000,"open":0.21412,"high":0.21432,"low":0.21407,"close":0.2143,"volume":3.7125000953674316},{"timestamp":1742362080000,"open":0.21429,"high":0.21432,"low":0.21411,"close":0.21416,"volume":1.9574999809265137},{"timestamp":1742362140000,"open":0.21416,"high":0.2143,"low":0.21411,"close":0.21427,"volume":1.9574999809265137},{"timestamp":1742362200000,"open":0.21426,"high":0.21427,"low":0.21409,"close":0.2141,"volume":2.497499942779541},{"timestamp":1742362260000,"open":0.21411,"high":0.21415,"low":0.21406,"close":0.21415,"volume":2.2950000762939453},{"timestamp":1742362320000,"open":0.21424,"high":0.21466,"low":0.21424,"close":0.2146,"volume":3.375},{"timestamp":1742362380000,"open":0.2146,"high":0.21465,"low":0.21447,"close":0.21449,"volume":2.632499933242798},{"timestamp":1742362440000,"open":0.21449,"high":0.21483,"low":0.21438,"close":0.21483,"volume":3.1050000190734863},{"timestamp":1742362500000,"open":0.2148,"high":0.21496,"low":0.21478,"close":0.21482,"volume":2.9024999141693115},{"timestamp":1742362560000,"open":0.21486,"high":0.21491,"low":0.21484,"close":0.21484,"volume":1.215000033378601},{"timestamp":1742362620000,"open":0.21483,"high":0.2149,"low":0.21473,"close":0.21478,"volume":1.7549999952316284},{"timestamp":1742362680000,"open":0.21477,"high":0.21495,"low":0.21477,"close":0.21495,"volume":1.9574999809265137},{"timestamp":1742362740000,"open":0.21493,"high":0.21496,"low":0.2149,"close":0.21493,"volume":2.1600000858306885},{"timestamp":1742362800000,"open":0.21492,"high":0.21497,"low":0.21367,"close":0.21491,"volume":2.117500066757202},{"timestamp":1742362860000,"open":0.21494,"high":0.21496,"low":0.21492,"close":0.21495,"volume":1.2825000286102295},{"timestamp":1742362920000,"open":0.21493,"high":0.21495,"low":0.21486,"close":0.21488,"volume":2.430000066757202},{"timestamp":1742362980000,"open":0.21486,"high":0.21494,"low":0.21479,"close":0.21479,"volume":2.632499933242798},{"timestamp":1742363040000,"open":0.21477,"high":0.21482,"low":0.21465,"close":0.21465,"volume":1.8224999904632568},{"timestamp":1742363100000,"open":0.21464,"high":0.21466,"low":0.2146,"close":0.21461,"volume":1.7549999952316284},{"timestamp":1742363160000,"open":0.2146,"high":0.2146,"low":0.2143,"close":0.21445,"volume":2.8350000381469727},{"timestamp":1742363220000,"open":0.21444,"high":0.21456,"low":0.2142,"close":0.21436,"volume":2.9700000286102295},{"timestamp":1742363280000,"open":0.21435,"high":0.21456,"low":0.21435,"close":0.21451,"volume":2.7674999237060547},{"timestamp":1742363340000,"open":0.21449,"high":0.21477,"low":0.21444,"close":0.21475,"volume":3.240000009536743},{"timestamp":1742363400000,"open":0.21477,"high":0.21497,"low":0.21475,"close":0.21494,"volume":3.307499885559082},{"timestamp":1742363460000,"open":0.21495,"high":0.21498,"low":0.21484,"close":0.21494,"volume":3.8475000858306885},{"timestamp":1742363520000,"open":0.21495,"high":0.21495,"low":0.21479,"close":0.21479,"volume":2.430000066757202},{"timestamp":1742363580000,"open":0.2148,"high":0.215,"low":0.21479,"close":0.21493,"volume":2.2950000762939453},{"timestamp":1742363640000,"open":0.21494,"high":0.21499,"low":0.21494,"close":0.21499,"volume":2.362499952316284},{"timestamp":1742363700000,"open":0.21497,"high":0.21498,"low":0.21483,"close":0.21483,"volume":1.8899999856948853},{"timestamp":1742363760000,"open":0.21483,"high":0.21488,"low":0.21479,"close":0.21479,"volume":1.8899999856948853},{"timestamp":1742363820000,"open":0.21479,"high":0.21498,"low":0.21479,"close":0.21493,"volume":2.8350000381469727},{"timestamp":1742363880000,"open":0.21493,"high":0.21499,"low":0.21492,"close":0.21499,"volume":1.4175000190734863},{"timestamp":1742363940000,"open":0.21501,"high":0.21501,"low":0.2149,"close":0.2149,"volume":1.6875},{"timestamp":1742364000000,"open":0.2149,"high":0.21503,"low":0.21481,"close":0.21481,"volume":4.387499809265137},{"timestamp":1742364060000,"open":0.21479,"high":0.21498,"low":0.21478,"close":0.21492,"volume":2.9024999141693115},{"timestamp":1742364120000,"open":0.21494,"high":0.21499,"low":0.21483,"close":0.21494,"volume":3.7799999713897705},{"timestamp":1742364180000,"open":0.21493,"high":0.21493,"low":0.21485,"close":0.21492,"volume":2.0250000953674316},{"timestamp":1742364240000,"open":0.21492,"high":0.215,"low":0.2149,"close":0.21497,"volume":1.6875},{"timestamp":1742364300000,"open":0.21495,"high":0.21502,"low":0.21488,"close":0.21496,"volume":2.2950000762939453},{"timestamp":1742364360000,"open":0.21496,"high":0.21505,"low":0.21496,"close":0.21504,"volume":1.215000033378601},{"timestamp":1742364420000,"open":0.21505,"high":0.21537,"low":0.21505,"close":0.21537,"volume":2.9700000286102295},{"timestamp":1742364480000,"open":0.21534,"high":0.21554,"low":0.21534,"close":0.21554,"volume":2.9700000286102295},{"timestamp":1742364540000,"open":0.21554,"high":0.21554,"low":0.21535,"close":0.2155,"volume":3.577500104904175},{"timestamp":1742364600000,"open":0.2155,"high":0.21568,"low":0.21549,"close":0.21555,"volume":3.577500104904175},{"timestamp":1742364660000,"open":0.21556,"high":0.2156,"low":0.21542,"close":0.21547,"volume":3.375},{"timestamp":1742364720000,"open":0.2155,"high":0.21562,"low":0.21547,"close":0.21556,"volume":2.7674999237060547},{"timestamp":1742364780000,"open":0.21551,"high":0.21553,"low":0.21534,"close":0.21534,"volume":3.577500104904175},{"timestamp":1742364840000,"open":0.21533,"high":0.2155,"low":0.21533,"close":0.21548,"volume":3.375},{"timestamp":1742364900000,"open":0.21547,"high":0.21548,"low":0.21521,"close":0.21521,"volume":3.240000009536743},{"timestamp":1742364960000,"open":0.21521,"high":0.21561,"low":0.21521,"close":0.21547,"volume":3.9149999618530273},{"timestamp":1742365020000,"open":0.21545,"high":0.21567,"low":0.21545,"close":0.21567,"volume":3.0374999046325684},{"timestamp":1742365080000,"open":0.21567,"high":0.21567,"low":0.21561,"close":0.21563,"volume":2.497499942779541},{"timestamp":1742365140000,"open":0.21564,"high":0.21574,"low":0.21556,"close":0.21569,"volume":2.0250000953674316},{"timestamp":1742365200000,"open":0.21569,"high":0.2157,"low":0.21533,"close":0.21535,"volume":2.565000057220459},{"timestamp":1742365260000,"open":0.21535,"high":0.21551,"low":0.21531,"close":0.2155,"volume":3.1050000190734863},{"timestamp":1742365320000,"open":0.21549,"high":0.21558,"low":0.21547,"close":0.21558,"volume":2.430000066757202},{"timestamp":1742365380000,"open":0.21559,"high":0.21569,"low":0.21558,"close":0.2156,"volume":1.8224999904632568},{"timestamp":1742365440000,"open":0.2156,"high":0.21568,"low":0.21553,"close":0.21555,"volume":1.6875},{"timestamp":1742365500000,"open":0.21556,"high":0.21562,"low":0.21554,"close":0.21559,"volume":2.1600000858306885},{"timestamp":1742365560000,"open":0.21558,"high":0.2156,"low":0.21551,"close":0.21553,"volume":1.5525000095367432},{"timestamp":1742365620000,"open":0.21552,"high":0.21554,"low":0.2155,"close":0.21554,"volume":2.497499942779541},{"timestamp":1742365680000,"open":0.21552,"high":0.21552,"low":0.21537,"close":0.21537,"volume":2.0924999713897705},{"timestamp":1742365740000,"open":0.21535,"high":0.21535,"low":0.21373,"close":0.21484,"volume":4.162499904632568},{"timestamp":1742365800000,"open":0.21478,"high":0.21487,"low":0.21476,"close":0.21485,"volume":4.184999942779541},{"timestamp":1742365860000,"open":0.21485,"high":0.21492,"low":0.21484,"close":0.21491,"volume":2.2950000762939453},{"timestamp":1742365920000,"open":0.21491,"high":0.21492,"low":0.21473,"close":0.21473,"volume":2.2274999618530273},{"timestamp":1742365980000,"open":0.21473,"high":0.21484,"low":0.21464,"close":0.21469,"volume":2.9024999141693115},{"timestamp":1742366040000,"open":0.21469,"high":0.21471,"low":0.21464,"close":0.21464,"volume":2.497499942779541},{"timestamp":1742366100000,"open":0.21465,"high":0.21468,"low":0.21461,"close":0.21467,"volume":1.6200000047683716},{"timestamp":1742366160000,"open":0.21467,"high":0.21487,"low":0.21467,"close":0.21487,"volume":3.240000009536743},{"timestamp":1742366220000,"open":0.21488,"high":0.21495,"low":0.21485,"close":0.21486,"volume":1.8899999856948853},{"timestamp":1742366280000,"open":0.21484,"high":0.2149,"low":0.21481,"close":0.21482,"volume":2.9024999141693115},{"timestamp":1742366340000,"open":0.21482,"high":0.21482,"low":0.21465,"close":0.21473,"volume":2.8350000381469727},{"timestamp":1742366400000,"open":0.21473,"high":0.21478,"low":0.21453,"close":0.21455,"volume":3.7125000953674316},{"timestamp":1742366460000,"open":0.21457,"high":0.21459,"low":0.21439,"close":0.21441,"volume":2.2950000762939453},{"timestamp":1742366520000,"open":0.2144,"high":0.2144,"low":0.21429,"close":0.21435,"volume":3.307499885559082},{"timestamp":1742366580000,"open":0.21433,"high":0.21434,"low":0.21426,"close":0.21431,"volume":3.375},{"timestamp":1742366640000,"open":0.2143,"high":0.21431,"low":0.21414,"close":0.21414,"volume":2.700000047683716},{"timestamp":1742366700000,"open":0.21413,"high":0.21414,"low":0.21388,"close":0.21389,"volume":2.8350000381469727},{"timestamp":1742366760000,"open":0.21388,"high":0.21404,"low":0.21388,"close":0.21392,"volume":2.2950000762939453},{"timestamp":1742366820000,"open":0.21391,"high":0.21407,"low":0.21391,"close":0.21403,"volume":2.362499952316284},{"timestamp":1742366880000,"open":0.21404,"high":0.21412,"low":0.21402,"close":0.21407,"volume":3.0374999046325684},{"timestamp":1742366940000,"open":0.21408,"high":0.21411,"low":0.21407,"close":0.21409,"volume":1.7549999952316284},{"timestamp":1742367000000,"open":0.21405,"high":0.2141,"low":0.2139,"close":0.2141,"volume":3.307499885559082},{"timestamp":1742367060000,"open":0.2141,"high":0.2141,"low":0.214,"close":0.21404,"volume":1.7549999952316284},{"timestamp":1742367120000,"open":0.21404,"high":0.21405,"low":0.21389,"close":0.21405,"volume":3.1050000190734863},{"timestamp":1742367180000,"open":0.21406,"high":0.21412,"low":0.21396,"close":0.21396,"volume":1.8899999856948853},{"timestamp":1742367240000,"open":0.21397,"high":0.21411,"low":0.21397,"close":0.21405,"volume":2.700000047683716},{"timestamp":1742367300000,"open":0.21407,"high":0.21409,"low":0.21405,"close":0.21407,"volume":1.7549999952316284},{"timestamp":1742367360000,"open":0.21406,"high":0.21423,"low":0.21406,"close":0.21422,"volume":1.8899999856948853},{"timestamp":1742367420000,"open":0.21423,"high":0.21424,"low":0.21405,"close":0.21406,"volume":2.9700000286102295},{"timestamp":1742367480000,"open":0.21405,"high":0.21408,"low":0.21397,"close":0.21399,"volume":2.430000066757202},{"timestamp":1742367540000,"open":0.21399,"high":0.21412,"low":0.21398,"close":0.21405,"volume":2.2950000762939453},{"timestamp":1742367600000,"open":0.21404,"high":0.21406,"low":0.21399,"close":0.21404,"volume":4.252500057220459},{"timestamp":1742367660000,"open":0.21405,"high":0.21426,"low":0.21283,"close":0.21416,"volume":5.804999828338623},{"timestamp":1742367720000,"open":0.21415,"high":0.21416,"low":0.21383,"close":0.21384,"volume":4.994999885559082},{"timestamp":1742367780000,"open":0.21383,"high":0.21393,"low":0.21369,"close":0.21393,"volume":2.8350000381469727},{"timestamp":1742367840000,"open":0.21393,"high":0.21405,"low":0.21393,"close":0.21405,"volume":3.9149999618530273},{"timestamp":1742367900000,"open":0.21402,"high":0.21419,"low":0.21402,"close":0.21416,"volume":2.8350000381469727},{"timestamp":1742367960000,"open":0.21418,"high":0.21419,"low":0.21387,"close":0.21394,"volume":4.860000133514404},{"timestamp":1742368020000,"open":0.21395,"high":0.21402,"low":0.21394,"close":0.21401,"volume":3.8475000858306885},{"timestamp":1742368080000,"open":0.214,"high":0.21405,"low":0.21395,"close":0.21404,"volume":2.700000047683716},{"timestamp":1742368140000,"open":0.21405,"high":0.21406,"low":0.21385,"close":0.21387,"volume":4.050000190734863},{"timestamp":1742368200000,"open":0.21386,"high":0.21389,"low":0.21377,"close":0.21377,"volume":3.7125000953674316},{"timestamp":1742368260000,"open":0.21378,"high":0.21384,"low":0.21371,"close":0.21374,"volume":3.307499885559082},{"timestamp":1742368320000,"open":0.21374,"high":0.2138,"low":0.21371,"close":0.21375,"volume":2.362499952316284},{"timestamp":1742368380000,"open":0.21374,"high":0.21381,"low":0.21372,"close":0.21373,"volume":4.252500057220459},{"timestamp":1742368440000,"open":0.2137,"high":0.21372,"low":0.21362,"close":0.21363,"volume":3.172499895095825},{"timestamp":1742368500000,"open":0.21364,"high":0.21372,"low":0.2136,"close":0.21364,"volume":3.307499885559082},{"timestamp":1742368560000,"open":0.21365,"high":0.21372,"low":0.21363,"close":0.21372,"volume":3.6449999809265137},{"timestamp":1742368620000,"open":0.21376,"high":0.21386,"low":0.21372,"close":0.21374,"volume":2.8350000381469727},{"timestamp":1742368680000,"open":0.21374,"high":0.21376,"low":0.21369,"close":0.2137,"volume":2.8350000381469727},{"timestamp":1742368740000,"open":0.21371,"high":0.21388,"low":0.21368,"close":0.21388,"volume":3.172499895095825},{"timestamp":1742368800000,"open":0.21389,"high":0.2142,"low":0.21389,"close":0.21415,"volume":4.860000133514404},{"timestamp":1742368860000,"open":0.21416,"high":0.21419,"low":0.21283,"close":0.21408,"volume":3.622499942779541},{"timestamp":1742368920000,"open":0.21409,"high":0.21419,"low":0.21405,"close":0.2141,"volume":4.050000190734863},{"timestamp":1742368980000,"open":0.21408,"high":0.21413,"low":0.21403,"close":0.21405,"volume":3.9825000762939453},{"timestamp":1742369040000,"open":0.21406,"high":0.21436,"low":0.21402,"close":0.21426,"volume":4.724999904632568},{"timestamp":1742369100000,"open":0.21427,"high":0.21431,"low":0.2142,"close":0.21421,"volume":3.442500114440918},{"timestamp":1742369160000,"open":0.21416,"high":0.2142,"low":0.21398,"close":0.21398,"volume":3.9149999618530273},{"timestamp":1742369220000,"open":0.21394,"high":0.21396,"low":0.21384,"close":0.21386,"volume":3.7799999713897705},{"timestamp":1742369280000,"open":0.21384,"high":0.21399,"low":0.21384,"close":0.21396,"volume":3.7799999713897705},{"timestamp":1742369340000,"open":0.21394,"high":0.21416,"low":0.21393,"close":0.21414,"volume":4.454999923706055},{"timestamp":1742369400000,"open":0.21415,"high":0.21439,"low":0.21415,"close":0.21433,"volume":4.994999885559082},{"timestamp":1742369460000,"open":0.21434,"high":0.21453,"low":0.21434,"close":0.21452,"volume":4.927499771118164},{"timestamp":1742369520000,"open":0.21452,"high":0.21486,"low":0.21451,"close":0.21469,"volume":4.994999885559082},{"timestamp":1742369580000,"open":0.21468,"high":0.21469,"low":0.21444,"close":0.21451,"volume":2.497499942779541},{"timestamp":1742369640000,"open":0.2145,"high":0.21467,"low":0.2145,"close":0.21467,"volume":2.7674999237060547},{"timestamp":1742369700000,"open":0.21466,"high":0.21468,"low":0.2145,"close":0.21452,"volume":4.050000190734863},{"timestamp":1742369760000,"open":0.21448,"high":0.21455,"low":0.21437,"close":0.21437,"volume":4.252500057220459},{"timestamp":1742369820000,"open":0.21438,"high":0.21439,"low":0.21414,"close":0.21414,"volume":9.585000038146973},{"timestamp":1742369880000,"open":0.21416,"high":0.21417,"low":0.21403,"close":0.21407,"volume":7.965000152587891},{"timestamp":1742369940000,"open":0.21409,"high":0.21452,"low":0.21408,"close":0.21447,"volume":7.357500076293945},{"timestamp":1742370000000,"open":0.21449,"high":0.21468,"low":0.21438,"close":0.21443,"volume":6.885000228881836},{"timestamp":1742370060000,"open":0.21442,"high":0.21445,"low":0.21415,"close":0.21417,"volume":6.142499923706055},{"timestamp":1742370120000,"open":0.21417,"high":0.2145,"low":0.21416,"close":0.21447,"volume":5.670000076293945},{"timestamp":1742370180000,"open":0.21448,"high":0.21456,"low":0.21425,"close":0.21428,"volume":9.787500381469727},{"timestamp":1742370240000,"open":0.21433,"high":0.21469,"low":0.21432,"close":0.21466,"volume":6.75},{"timestamp":1742370300000,"open":0.21468,"high":0.21474,"low":0.21449,"close":0.21453,"volume":5.737500190734863},{"timestamp":1742370360000,"open":0.21452,"high":0.21453,"low":0.21434,"close":0.21435,"volume":5.602499961853027},{"timestamp":1742370420000,"open":0.21437,"high":0.21446,"low":0.21411,"close":0.21414,"volume":7.425000190734863},{"timestamp":1742370480000,"open":0.21413,"high":0.21413,"low":0.21368,"close":0.21368,"volume":6.277500152587891},{"timestamp":1742370540000,"open":0.21369,"high":0.21375,"low":0.21354,"close":0.21354,"volume":5.400000095367432},{"timestamp":1742370600000,"open":0.21354,"high":0.21387,"low":0.21225,"close":0.21382,"volume":13.635000228881836},{"timestamp":1742370660000,"open":0.21384,"high":0.21386,"low":0.2137,"close":0.21386,"volume":4.454999923706055},{"timestamp":1742370720000,"open":0.21386,"high":0.21389,"low":0.21375,"close":0.21375,"volume":5.602499961853027},{"timestamp":1742370780000,"open":0.21375,"high":0.21376,"low":0.21341,"close":0.21344,"volume":6.480000019073486},{"timestamp":1742370840000,"open":0.21344,"high":0.21344,"low":0.21319,"close":0.2132,"volume":5.804999828338623},{"timestamp":1742370900000,"open":0.2132,"high":0.21324,"low":0.21311,"close":0.21314,"volume":4.184999942779541},{"timestamp":1742370960000,"open":0.21315,"high":0.21325,"low":0.21313,"close":0.21319,"volume":4.454999923706055},{"timestamp":1742371020000,"open":0.2132,"high":0.21322,"low":0.2131,"close":0.21311,"volume":4.320000171661377},{"timestamp":1742371080000,"open":0.21311,"high":0.21319,"low":0.21308,"close":0.21317,"volume":5.197500228881836},{"timestamp":1742371140000,"open":0.21317,"high":0.21329,"low":0.21315,"close":0.21327,"volume":3.577500104904175},{"timestamp":1742371200000,"open":0.21329,"high":0.21354,"low":0.21328,"close":0.21344,"volume":8.707500457763672},{"timestamp":1742371260000,"open":0.21343,"high":0.21345,"low":0.21321,"close":0.21326,"volume":4.454999923706055},{"timestamp":1742371320000,"open":0.21325,"high":0.21328,"low":0.21316,"close":0.21322,"volume":5.197500228881836},{"timestamp":1742371380000,"open":0.21322,"high":0.21343,"low":0.21322,"close":0.21343,"volume":4.65749979019165},{"timestamp":1742371440000,"open":0.21342,"high":0.21344,"low":0.21327,"close":0.21337,"volume":4.522500038146973},{"timestamp":1742371500000,"open":0.21336,"high":0.214,"low":0.21336,"close":0.21399,"volume":4.860000133514404},{"timestamp":1742371560000,"open":0.21403,"high":0.21418,"low":0.21401,"close":0.21408,"volume":4.252500057220459},{"timestamp":1742371620000,"open":0.21409,"high":0.21419,"low":0.21405,"close":0.21415,"volume":4.927499771118164},{"timestamp":1742371680000,"open":0.21416,"high":0.21427,"low":0.2141,"close":0.21418,"volume":4.522500038146973},{"timestamp":1742371740000,"open":0.21419,"high":0.2142,"low":0.2141,"close":0.21416,"volume":5.197500228881836},{"timestamp":1742371800000,"open":0.21415,"high":0.21458,"low":0.2141,"close":0.21454,"volume":5.400000095367432},{"timestamp":1742371860000,"open":0.21454,"high":0.21454,"low":0.21431,"close":0.21435,"volume":3.9825000762939453},{"timestamp":1742371920000,"open":0.21434,"high":0.21437,"low":0.21429,"close":0.21432,"volume":3.577500104904175},{"timestamp":1742371980000,"open":0.21433,"high":0.21439,"low":0.21432,"close":0.21436,"volume":4.184999942779541},{"timestamp":1742372040000,"open":0.21435,"high":0.21449,"low":0.21322,"close":0.21449,"volume":4.167500019073486},{"timestamp":1742372100000,"open":0.21449,"high":0.21474,"low":0.21447,"close":0.21463,"volume":3.509999990463257},{"timestamp":1742372160000,"open":0.21462,"high":0.21482,"low":0.21462,"close":0.21482,"volume":3.1050000190734863},{"timestamp":1742372220000,"open":0.21487,"high":0.21496,"low":0.21471,"close":0.21471,"volume":3.8475000858306885},{"timestamp":1742372280000,"open":0.21471,"high":0.21472,"low":0.21449,"close":0.21449,"volume":3.0374999046325684},{"timestamp":1742372340000,"open":0.21447,"high":0.21448,"low":0.21441,"close":0.21444,"volume":3.9149999618530273},{"timestamp":1742372400000,"open":0.21444,"high":0.21451,"low":0.21436,"close":0.21436,"volume":2.9024999141693115},{"timestamp":1742372460000,"open":0.21437,"high":0.21442,"low":0.21428,"close":0.21441,"volume":2.565000057220459},{"timestamp":1742372520000,"open":0.21442,"high":0.21446,"low":0.21426,"close":0.21426,"volume":3.375},{"timestamp":1742372580000,"open":0.21428,"high":0.21453,"low":0.21428,"close":0.21452,"volume":3.307499885559082},{"timestamp":1742372640000,"open":0.21453,"high":0.21454,"low":0.21444,"close":0.21444,"volume":2.9700000286102295},{"timestamp":1742372700000,"open":0.21446,"high":0.2147,"low":0.21446,"close":0.21469,"volume":2.7674999237060547},{"timestamp":1742372760000,"open":0.2147,"high":0.2147,"low":0.21455,"close":0.21465,"volume":3.509999990463257},{"timestamp":1742372820000,"open":0.21466,"high":0.2147,"low":0.21448,"close":0.21454,"volume":2.1600000858306885},{"timestamp":1742372880000,"open":0.21451,"high":0.21459,"low":0.21448,"close":0.21459,"volume":4.050000190734863},{"timestamp":1742372940000,"open":0.21459,"high":0.21479,"low":0.21459,"close":0.21479,"volume":3.577500104904175},{"timestamp":1742373000000,"open":0.21476,"high":0.21478,"low":0.21453,"close":0.21453,"volume":4.117499828338623},{"timestamp":1742373060000,"open":0.21452,"high":0.21452,"low":0.21419,"close":0.21423,"volume":2.497499942779541},{"timestamp":1742373120000,"open":0.21423,"high":0.21435,"low":0.21405,"close":0.21413,"volume":4.522500038146973},{"timestamp":1742373180000,"open":0.21414,"high":0.21423,"low":0.21408,"close":0.21412,"volume":3.172499895095825},{"timestamp":1742373240000,"open":0.21408,"high":0.21425,"low":0.21405,"close":0.21413,"volume":2.565000057220459},{"timestamp":1742373300000,"open":0.21411,"high":0.21426,"low":0.21405,"close":0.21423,"volume":2.497499942779541},{"timestamp":1742373360000,"open":0.21426,"high":0.21426,"low":0.21403,"close":0.21411,"volume":4.117499828338623},{"timestamp":1742373420000,"open":0.21415,"high":0.21415,"low":0.21394,"close":0.21402,"volume":3.6449999809265137},{"timestamp":1742373480000,"open":0.21404,"high":0.21405,"low":0.21389,"close":0.21394,"volume":2.9700000286102295},{"timestamp":1742373540000,"open":0.21393,"high":0.21394,"low":0.21371,"close":0.21372,"volume":2.2950000762939453},{"timestamp":1742373600000,"open":0.21373,"high":0.21374,"low":0.21351,"close":0.21353,"volume":3.7125000953674316},{"timestamp":1742373660000,"open":0.21352,"high":0.21361,"low":0.21352,"close":0.21354,"volume":4.184999942779541},{"timestamp":1742373720000,"open":0.21352,"high":0.21352,"low":0.21337,"close":0.21343,"volume":4.050000190734863},{"timestamp":1742373780000,"open":0.21342,"high":0.21343,"low":0.21326,"close":0.21327,"volume":4.387499809265137},{"timestamp":1742373840000,"open":0.21327,"high":0.2134,"low":0.21327,"close":0.21329,"volume":3.577500104904175},{"timestamp":1742373900000,"open":0.2133,"high":0.21331,"low":0.21317,"close":0.21328,"volume":2.9700000286102295},{"timestamp":1742373960000,"open":0.21332,"high":0.21337,"low":0.21319,"close":0.21325,"volume":4.792500019073486},{"timestamp":1742374020000,"open":0.21325,"high":0.21328,"low":0.21319,"close":0.21326,"volume":2.9024999141693115},{"timestamp":1742374080000,"open":0.21325,"high":0.21352,"low":0.21325,"close":0.2135,"volume":2.7674999237060547},{"timestamp":1742374140000,"open":0.21348,"high":0.21409,"low":0.21346,"close":0.21404,"volume":4.724999904632568},{"timestamp":1742374200000,"open":0.21404,"high":0.21405,"low":0.21391,"close":0.21392,"volume":4.65749979019165},{"timestamp":1742374260000,"open":0.21392,"high":0.21392,"low":0.21367,"close":0.21373,"volume":3.0374999046325684},{"timestamp":1742374320000,"open":0.21371,"high":0.21372,"low":0.2135,"close":0.21351,"volume":3.509999990463257},{"timestamp":1742374380000,"open":0.2135,"high":0.21352,"low":0.21322,"close":0.21325,"volume":3.375},{"timestamp":1742374440000,"open":0.21325,"high":0.21331,"low":0.21313,"close":0.21324,"volume":3.172499895095825},{"timestamp":1742374500000,"open":0.21323,"high":0.21333,"low":0.21322,"close":0.21322,"volume":2.2950000762939453},{"timestamp":1742374560000,"open":0.21322,"high":0.21333,"low":0.21315,"close":0.21331,"volume":3.509999990463257},{"timestamp":1742374620000,"open":0.2133,"high":0.21331,"low":0.21319,"close":0.21324,"volume":3.8475000858306885},{"timestamp":1742374680000,"open":0.21323,"high":0.21332,"low":0.21196,"close":0.2133,"volume":3.9600000381469727},{"timestamp":1742374740000,"open":0.2133,"high":0.21339,"low":0.21203,"close":0.21332,"volume":3.757499933242798},{"timestamp":1742374800000,"open":0.21334,"high":0.21352,"low":0.21333,"close":0.21352,"volume":3.9149999618530273},{"timestamp":1742374860000,"open":0.21351,"high":0.21354,"low":0.21337,"close":0.21354,"volume":2.9700000286102295},{"timestamp":1742374920000,"open":0.21354,"high":0.21356,"low":0.2132,"close":0.21322,"volume":3.9149999618530273},{"timestamp":1742374980000,"open":0.21323,"high":0.21339,"low":0.21322,"close":0.21327,"volume":3.442500114440918},{"timestamp":1742375040000,"open":0.21324,"high":0.21327,"low":0.21315,"close":0.21317,"volume":3.0374999046325684},{"timestamp":1742375100000,"open":0.21317,"high":0.21325,"low":0.21313,"close":0.21313,"volume":3.7125000953674316},{"timestamp":1742375160000,"open":0.21314,"high":0.21332,"low":0.21312,"close":0.21332,"volume":2.1600000858306885},{"timestamp":1742375220000,"open":0.21331,"high":0.21359,"low":0.2133,"close":0.21346,"volume":4.387499809265137},{"timestamp":1742375280000,"open":0.21345,"high":0.21353,"low":0.21345,"close":0.21352,"volume":2.565000057220459},{"timestamp":1742375340000,"open":0.21352,"high":0.21353,"low":0.21335,"close":0.21348,"volume":2.700000047683716},{"timestamp":1742375400000,"open":0.21348,"high":0.2135,"low":0.21343,"close":0.21346,"volume":2.0250000953674316},{"timestamp":1742375460000,"open":0.21341,"high":0.21345,"low":0.21337,"close":0.21337,"volume":2.632499933242798},{"timestamp":1742375520000,"open":0.21337,"high":0.21343,"low":0.21336,"close":0.21342,"volume":1.8224999904632568},{"timestamp":1742375580000,"open":0.21343,"high":0.21349,"low":0.21331,"close":0.21334,"volume":3.577500104904175},{"timestamp":1742375640000,"open":0.21332,"high":0.21335,"low":0.21205,"close":0.21323,"volume":2.4124999046325684},{"timestamp":1742375700000,"open":0.21325,"high":0.21328,"low":0.2132,"close":0.21321,"volume":2.9700000286102295},{"timestamp":1742375760000,"open":0.21324,"high":0.21341,"low":0.2132,"close":0.21339,"volume":3.375},{"timestamp":1742375820000,"open":0.21339,"high":0.21348,"low":0.21332,"close":0.21332,"volume":3.240000009536743},{"timestamp":1742375880000,"open":0.2133,"high":0.21338,"low":0.21329,"close":0.2133,"volume":3.1050000190734863},{"timestamp":1742375940000,"open":0.21331,"high":0.21339,"low":0.21329,"close":0.21336,"volume":4.117499828338623},{"timestamp":1742376000000,"open":0.21333,"high":0.21359,"low":0.21328,"close":0.21345,"volume":3.9149999618530273},{"timestamp":1742376060000,"open":0.21343,"high":0.21351,"low":0.21339,"close":0.21351,"volume":3.442500114440918},{"timestamp":1742376120000,"open":0.2135,"high":0.21358,"low":0.21344,"close":0.21344,"volume":3.7125000953674316},{"timestamp":1742376180000,"open":0.21344,"high":0.21346,"low":0.21335,"close":0.21339,"volume":2.497499942779541},{"timestamp":1742376240000,"open":0.21337,"high":0.21353,"low":0.21335,"close":0.21335,"volume":2.2950000762939453},{"timestamp":1742376300000,"open":0.21335,"high":0.21343,"low":0.21332,"close":0.21343,"volume":2.430000066757202},{"timestamp":1742376360000,"open":0.21343,"high":0.21349,"low":0.21341,"close":0.21343,"volume":3.0374999046325684},{"timestamp":1742376420000,"open":0.21343,"high":0.21347,"low":0.21342,"close":0.21346,"volume":1.5525000095367432},{"timestamp":1742376480000,"open":0.21348,"high":0.21365,"low":0.21346,"close":0.21354,"volume":3.1050000190734863},{"timestamp":1742376540000,"open":0.21354,"high":0.21364,"low":0.21352,"close":0.21364,"volume":2.0924999713897705},{"timestamp":1742376600000,"open":0.21363,"high":0.21363,"low":0.2135,"close":0.21355,"volume":2.0250000953674316},{"timestamp":1742376660000,"open":0.21355,"high":0.21356,"low":0.21331,"close":0.21344,"volume":3.307499885559082},{"timestamp":1742376720000,"open":0.21345,"high":0.21376,"low":0.21344,"close":0.21365,"volume":6.277500152587891},{"timestamp":1742376780000,"open":0.21365,"high":0.21384,"low":0.21363,"close":0.21383,"volume":3.9149999618530273},{"timestamp":1742376840000,"open":0.21384,"high":0.21388,"low":0.21369,"close":0.21374,"volume":4.050000190734863},{"timestamp":1742376900000,"open":0.21374,"high":0.21399,"low":0.21374,"close":0.21397,"volume":4.724999904632568},{"timestamp":1742376960000,"open":0.21398,"high":0.21402,"low":0.21368,"close":0.21368,"volume":4.387499809265137},{"timestamp":1742377020000,"open":0.21365,"high":0.21375,"low":0.2136,"close":0.2136,"volume":3.1050000190734863},{"timestamp":1742377080000,"open":0.21361,"high":0.21375,"low":0.21361,"close":0.21367,"volume":4.117499828338623},{"timestamp":1742377140000,"open":0.21365,"high":0.21365,"low":0.21358,"close":0.2136,"volume":3.1050000190734863},{"timestamp":1742377200000,"open":0.2136,"high":0.2136,"low":0.21352,"close":0.21352,"volume":1.6875},{"timestamp":1742377260000,"open":0.2135,"high":0.2135,"low":0.21331,"close":0.21331,"volume":2.9700000286102295},{"timestamp":1742377320000,"open":0.21333,"high":0.21349,"low":0.2133,"close":0.21348,"volume":2.565000057220459},{"timestamp":1742377380000,"open":0.21346,"high":0.21353,"low":0.21215,"close":0.21349,"volume":4.815000057220459},{"timestamp":1742377440000,"open":0.21346,"high":0.21349,"low":0.21341,"close":0.21342,"volume":2.1600000858306885},{"timestamp":1742377500000,"open":0.21342,"high":0.21344,"low":0.21313,"close":0.21316,"volume":3.0374999046325684},{"timestamp":1742377560000,"open":0.21317,"high":0.21327,"low":0.21317,"close":0.21318,"volume":3.442500114440918},{"timestamp":1742377620000,"open":0.2132,"high":0.21324,"low":0.21312,"close":0.21318,"volume":3.307499885559082},{"timestamp":1742377680000,"open":0.21321,"high":0.21334,"low":0.21321,"close":0.2133,"volume":3.375},{"timestamp":1742377740000,"open":0.21328,"high":0.21346,"low":0.21328,"close":0.21343,"volume":2.9700000286102295},{"timestamp":1742377800000,"open":0.21345,"high":0.21351,"low":0.21334,"close":0.21334,"volume":2.497499942779541},{"timestamp":1742377860000,"open":0.21337,"high":0.2134,"low":0.21327,"close":0.2134,"volume":3.307499885559082},{"timestamp":1742377920000,"open":0.21342,"high":0.21352,"low":0.21341,"close":0.21351,"volume":2.1600000858306885},{"timestamp":1742377980000,"open":0.21351,"high":0.21358,"low":0.21336,"close":0.21336,"volume":2.9700000286102295},{"timestamp":1742378040000,"open":0.21335,"high":0.21337,"low":0.21328,"close":0.21328,"volume":3.509999990463257},{"timestamp":1742378100000,"open":0.2133,"high":0.21336,"low":0.21325,"close":0.21335,"volume":3.172499895095825},{"timestamp":1742378160000,"open":0.21335,"high":0.21342,"low":0.2121,"close":0.21339,"volume":4.297500133514404},{"timestamp":1742378220000,"open":0.21339,"high":0.21341,"low":0.21333,"close":0.21333,"volume":2.0250000953674316},{"timestamp":1742378280000,"open":0.21334,"high":0.21338,"low":0.2133,"close":0.2133,"volume":1.5525000095367432},{"timestamp":1742378340000,"open":0.21329,"high":0.21331,"low":0.21322,"close":0.21324,"volume":1.4850000143051147},{"timestamp":1742378400000,"open":0.21324,"high":0.21371,"low":0.21217,"close":0.21354,"volume":4.525000095367432},{"timestamp":1742378460000,"open":0.21354,"high":0.21378,"low":0.21352,"close":0.21378,"volume":2.8350000381469727},{"timestamp":1742378520000,"open":0.21376,"high":0.21381,"low":0.21373,"close":0.21378,"volume":2.565000057220459},{"timestamp":1742378580000,"open":0.21379,"high":0.21387,"low":0.21371,"close":0.21387,"volume":3.7799999713897705},{"timestamp":1742378640000,"open":0.21386,"high":0.21399,"low":0.21385,"close":0.21388,"volume":3.6449999809265137},{"timestamp":1742378700000,"open":0.21388,"high":0.21392,"low":0.21373,"close":0.21376,"volume":3.1050000190734863},{"timestamp":1742378760000,"open":0.21376,"high":0.21381,"low":0.21371,"close":0.21377,"volume":3.375},{"timestamp":1742378820000,"open":0.21377,"high":0.21408,"low":0.21377,"close":0.21405,"volume":3.0374999046325684},{"timestamp":1742378880000,"open":0.21407,"high":0.21408,"low":0.21402,"close":0.21405,"volume":3.307499885559082},{"timestamp":1742378940000,"open":0.21403,"high":0.21404,"low":0.21243,"close":0.21371,"volume":3.1500000953674316},{"timestamp":1742379000000,"open":0.2137,"high":0.2137,"low":0.21231,"close":0.2124,"volume":5.085000038146973},{"timestamp":1742379060000,"open":0.21368,"high":0.21373,"low":0.21359,"close":0.21359,"volume":1.8224999904632568},{"timestamp":1742379120000,"open":0.21359,"high":0.2136,"low":0.21355,"close":0.21355,"volume":1.6200000047683716},{"timestamp":1742379180000,"open":0.21354,"high":0.21361,"low":0.21351,"close":0.21353,"volume":2.9024999141693115},{"timestamp":1742379240000,"open":0.21354,"high":0.21365,"low":0.21352,"close":0.21365,"volume":3.577500104904175},{"timestamp":1742379300000,"open":0.21364,"high":0.21389,"low":0.21364,"close":0.2137,"volume":4.454999923706055},{"timestamp":1742379360000,"open":0.2137,"high":0.2139,"low":0.21368,"close":0.21389,"volume":3.172499895095825},{"timestamp":1742379420000,"open":0.21388,"high":0.21393,"low":0.21362,"close":0.21362,"volume":3.7125000953674316},{"timestamp":1742379480000,"open":0.21362,"high":0.21374,"low":0.21361,"close":0.2137,"volume":2.8350000381469727},{"timestamp":1742379540000,"open":0.21368,"high":0.21372,"low":0.21366,"close":0.21372,"volume":1.9574999809265137},{"timestamp":1742379600000,"open":0.21376,"high":0.21377,"low":0.21364,"close":0.21369,"volume":2.7674999237060547},{"timestamp":1742379660000,"open":0.21369,"high":0.21387,"low":0.21368,"close":0.21385,"volume":3.307499885559082},{"timestamp":1742379720000,"open":0.21384,"high":0.21393,"low":0.21383,"close":0.21392,"volume":2.9700000286102295},{"timestamp":1742379780000,"open":0.2139,"high":0.21394,"low":0.21386,"close":0.21391,"volume":3.0374999046325684},{"timestamp":1742379840000,"open":0.21393,"high":0.21394,"low":0.2126,"close":0.21375,"volume":2.049999952316284},{"timestamp":1742379900000,"open":0.21376,"high":0.21407,"low":0.21376,"close":0.214,"volume":3.307499885559082},{"timestamp":1742379960000,"open":0.21401,"high":0.21402,"low":0.21397,"close":0.21397,"volume":2.700000047683716},{"timestamp":1742380020000,"open":0.21396,"high":0.21427,"low":0.21396,"close":0.21427,"volume":3.0374999046325684},{"timestamp":1742380080000,"open":0.21427,"high":0.21433,"low":0.21425,"close":0.21427,"volume":3.442500114440918},{"timestamp":1742380140000,"open":0.21426,"high":0.21439,"low":0.21425,"close":0.21439,"volume":3.172499895095825},{"timestamp":1742380200000,"open":0.21437,"high":0.21456,"low":0.21435,"close":0.21451,"volume":3.6449999809265137},{"timestamp":1742380260000,"open":0.21452,"high":0.21622,"low":0.21339,"close":0.2158,"volume":12.869999885559082},{"timestamp":1742380320000,"open":0.21579,"high":0.21617,"low":0.21579,"close":0.21607,"volume":7.425000190734863},{"timestamp":1742380380000,"open":0.21607,"high":0.21644,"low":0.21604,"close":0.2164,"volume":6.007500171661377},{"timestamp":1742380440000,"open":0.21641,"high":0.21647,"low":0.21629,"close":0.21643,"volume":6.34499979019165},{"timestamp":1742380500000,"open":0.21644,"high":0.21644,"low":0.21587,"close":0.21587,"volume":5.400000095367432},{"timestamp":1742380560000,"open":0.2159,"high":0.21598,"low":0.21571,"close":0.21591,"volume":3.9825000762939453},{"timestamp":1742380620000,"open":0.21592,"high":0.21592,"low":0.21577,"close":0.21578,"volume":4.320000171661377},{"timestamp":1742380680000,"open":0.21576,"high":0.2158,"low":0.21563,"close":0.21568,"volume":4.184999942779541},{"timestamp":1742380740000,"open":0.21569,"high":0.21571,"low":0.21548,"close":0.21553,"volume":3.9825000762939453},{"timestamp":1742380800000,"open":0.21552,"high":0.21556,"low":0.21535,"close":0.21535,"volume":4.860000133514404},{"timestamp":1742380860000,"open":0.21537,"high":0.21538,"low":0.21505,"close":0.21524,"volume":4.590000152587891},{"timestamp":1742380920000,"open":0.21522,"high":0.21529,"low":0.21508,"close":0.21529,"volume":3.307499885559082},{"timestamp":1742380980000,"open":0.21527,"high":0.21542,"low":0.21517,"close":0.2154,"volume":4.117499828338623},{"timestamp":1742381040000,"open":0.2154,"high":0.21579,"low":0.2143,"close":0.21568,"volume":5.512499809265137},{"timestamp":1742381100000,"open":0.21568,"high":0.21577,"low":0.21566,"close":0.21572,"volume":4.590000152587891},{"timestamp":1742381160000,"open":0.21569,"high":0.21618,"low":0.21565,"close":0.21613,"volume":5.400000095367432},{"timestamp":1742381220000,"open":0.21613,"high":0.21643,"low":0.21611,"close":0.21637,"volume":5.737500190734863},{"timestamp":1742381280000,"open":0.21638,"high":0.21638,"low":0.21603,"close":0.21607,"volume":3.9825000762939453},{"timestamp":1742381340000,"open":0.21606,"high":0.21626,"low":0.21605,"close":0.21626,"volume":4.050000190734863},{"timestamp":1742381400000,"open":0.21626,"high":0.21642,"low":0.21623,"close":0.21638,"volume":4.454999923706055},{"timestamp":1742381460000,"open":0.21638,"high":0.21638,"low":0.21619,"close":0.21622,"volume":3.7125000953674316},{"timestamp":1742381520000,"open":0.21623,"high":0.21627,"low":0.21615,"close":0.21615,"volume":2.9024999141693115},{"timestamp":1742381580000,"open":0.21615,"high":0.21639,"low":0.2161,"close":0.21638,"volume":4.792500019073486},{"timestamp":1742381640000,"open":0.2164,"high":0.2164,"low":0.21621,"close":0.21631,"volume":3.7125000953674316},{"timestamp":1742381700000,"open":0.2163,"high":0.2163,"low":0.21594,"close":0.21595,"volume":2.7674999237060547},{"timestamp":1742381760000,"open":0.21596,"high":0.21601,"low":0.21594,"close":0.21601,"volume":2.0250000953674316},{"timestamp":1742381820000,"open":0.21598,"high":0.21614,"low":0.21598,"close":0.21614,"volume":2.0924999713897705},{"timestamp":1742381880000,"open":0.21612,"high":0.21612,"low":0.21597,"close":0.21597,"volume":1.6200000047683716},{"timestamp":1742381940000,"open":0.21598,"high":0.21598,"low":0.21579,"close":0.21588,"volume":2.2274999618530273},{"timestamp":1742382000000,"open":0.2159,"high":0.21602,"low":0.21561,"close":0.21561,"volume":3.0374999046325684},{"timestamp":1742382060000,"open":0.21562,"high":0.21566,"low":0.21555,"close":0.21559,"volume":3.442500114440918},{"timestamp":1742382120000,"open":0.21561,"high":0.21561,"low":0.2155,"close":0.21558,"volume":4.387499809265137},{"timestamp":1742382180000,"open":0.21559,"high":0.21559,"low":0.21547,"close":0.21548,"volume":3.172499895095825},{"timestamp":1742382240000,"open":0.21549,"high":0.21549,"low":0.21525,"close":0.21527,"volume":2.9700000286102295},{"timestamp":1742382300000,"open":0.21527,"high":0.21529,"low":0.21503,"close":0.21503,"volume":2.565000057220459},{"timestamp":1742382360000,"open":0.21504,"high":0.21509,"low":0.21503,"close":0.21504,"volume":3.375},{"timestamp":1742382420000,"open":0.21504,"high":0.21525,"low":0.21504,"close":0.21522,"volume":4.252500057220459},{"timestamp":1742382480000,"open":0.21523,"high":0.21537,"low":0.21522,"close":0.21533,"volume":3.9825000762939453},{"timestamp":1742382540000,"open":0.21532,"high":0.2154,"low":0.21526,"close":0.21528,"volume":3.577500104904175},{"timestamp":1742382600000,"open":0.21527,"high":0.2156,"low":0.21525,"close":0.21547,"volume":4.184999942779541},{"timestamp":1742382660000,"open":0.21547,"high":0.21586,"low":0.21547,"close":0.2157,"volume":4.320000171661377},{"timestamp":1742382720000,"open":0.21571,"high":0.21571,"low":0.21545,"close":0.21545,"volume":2.8350000381469727},{"timestamp":1742382780000,"open":0.21544,"high":0.21567,"low":0.21544,"close":0.21565,"volume":2.2950000762939453},{"timestamp":1742382840000,"open":0.21568,"high":0.2166,"low":0.21461,"close":0.21613,"volume":6.389999866485596},{"timestamp":1742382900000,"open":0.21625,"high":0.21632,"low":0.216,"close":0.21609,"volume":5.400000095367432},{"timestamp":1742382960000,"open":0.21611,"high":0.21611,"low":0.21599,"close":0.21605,"volume":5.872499942779541},{"timestamp":1742383020000,"open":0.21607,"high":0.21647,"low":0.21605,"close":0.21647,"volume":4.522500038146973},{"timestamp":1742383080000,"open":0.21649,"high":0.21711,"low":0.2153,"close":0.21711,"volume":7.244999885559082},{"timestamp":1742383140000,"open":0.21709,"high":0.21733,"low":0.21703,"close":0.21732,"volume":4.252500057220459},{"timestamp":1742383200000,"open":0.21739,"high":0.2174,"low":0.21702,"close":0.21718,"volume":4.454999923706055},{"timestamp":1742383260000,"open":0.21715,"high":0.2172,"low":0.21706,"close":0.2172,"volume":3.0374999046325684},{"timestamp":1742383320000,"open":0.2172,"high":0.21743,"low":0.21719,"close":0.21742,"volume":4.252500057220459},{"timestamp":1742383380000,"open":0.21742,"high":0.21762,"low":0.21637,"close":0.21762,"volume":4.702499866485596},{"timestamp":1742383440000,"open":0.2176,"high":0.21777,"low":0.21755,"close":0.21773,"volume":3.8475000858306885},{"timestamp":1742383500000,"open":0.21773,"high":0.21776,"low":0.21762,"close":0.21771,"volume":3.6449999809265137},{"timestamp":1742383560000,"open":0.21772,"high":0.21805,"low":0.21765,"close":0.21801,"volume":3.577500104904175},{"timestamp":1742383620000,"open":0.21802,"high":0.2182,"low":0.21716,"close":0.21818,"volume":3.865000009536743},{"timestamp":1742383680000,"open":0.21819,"high":0.21826,"low":0.21791,"close":0.21799,"volume":4.454999923706055},{"timestamp":1742383740000,"open":0.21798,"high":0.21799,"low":0.21756,"close":0.21756,"volume":4.994999885559082},{"timestamp":1742383800000,"open":0.21746,"high":0.21789,"low":0.21736,"close":0.21786,"volume":4.387499809265137},{"timestamp":1742383860000,"open":0.21784,"high":0.21814,"low":0.21779,"close":0.21806,"volume":3.0374999046325684},{"timestamp":1742383920000,"open":0.21808,"high":0.219,"low":0.21799,"close":0.219,"volume":4.522500038146973},{"timestamp":1742383980000,"open":0.219,"high":0.22261,"low":0.21774,"close":0.22062,"volume":7.695000171661377},{"timestamp":1742384040000,"open":0.22059,"high":0.22067,"low":0.21969,"close":0.21973,"volume":7.559999942779541},{"timestamp":1742384100000,"open":0.21973,"high":0.22002,"low":0.21972,"close":0.21985,"volume":6.547500133514404},{"timestamp":1742384160000,"open":0.21987,"high":0.22055,"low":0.21986,"close":0.22038,"volume":6.277500152587891},{"timestamp":1742384220000,"open":0.22038,"high":0.22105,"low":0.22008,"close":0.22105,"volume":5.692500114440918},{"timestamp":1742384280000,"open":0.2212,"high":0.2212,"low":0.22064,"close":0.22069,"volume":5.197500228881836},{"timestamp":1742384340000,"open":0.22066,"high":0.2214,"low":0.22062,"close":0.22132,"volume":4.927499771118164},{"timestamp":1742384400000,"open":0.22134,"high":0.2217,"low":0.22097,"close":0.22158,"volume":5.130000114440918},{"timestamp":1742384460000,"open":0.22158,"high":0.2216,"low":0.2211,"close":0.22142,"volume":4.117499828338623},{"timestamp":1742384520000,"open":0.22141,"high":0.22176,"low":0.22141,"close":0.2215,"volume":5.400000095367432},{"timestamp":1742384580000,"open":0.22152,"high":0.22152,"low":0.22093,"close":0.22094,"volume":4.994999885559082},{"timestamp":1742384640000,"open":0.22094,"high":0.22094,"low":0.22008,"close":0.22014,"volume":5.804999828338623},{"timestamp":1742384700000,"open":0.22016,"high":0.22046,"low":0.22011,"close":0.22011,"volume":4.320000171661377},{"timestamp":1742384760000,"open":0.2201,"high":0.2201,"low":0.2196,"close":0.21964,"volume":5.602499961853027},{"timestamp":1742384820000,"open":0.21964,"high":0.21964,"low":0.21908,"close":0.21947,"volume":4.320000171661377},{"timestamp":1742384880000,"open":0.2195,"high":0.21954,"low":0.2192,"close":0.2192,"volume":3.7799999713897705},{"timestamp":1742384940000,"open":0.2192,"high":0.2192,"low":0.21878,"close":0.21881,"volume":3.509999990463257},{"timestamp":1742385000000,"open":0.21879,"high":0.21901,"low":0.2187,"close":0.21898,"volume":3.9825000762939453},{"timestamp":1742385060000,"open":0.21898,"high":0.2193,"low":0.21897,"close":0.21926,"volume":4.454999923706055},{"timestamp":1742385120000,"open":0.21926,"high":0.21935,"low":0.21919,"close":0.21922,"volume":2.9024999141693115},{"timestamp":1742385180000,"open":0.21922,"high":0.21929,"low":0.21917,"close":0.21917,"volume":2.8350000381469727},{"timestamp":1742385240000,"open":0.21917,"high":0.21955,"low":0.21794,"close":0.21952,"volume":6.052499771118164},{"timestamp":1742385300000,"open":0.21952,"high":0.21974,"low":0.21952,"close":0.2197,"volume":3.8475000858306885},{"timestamp":1742385360000,"open":0.2197,"high":0.21971,"low":0.21816,"close":0.21921,"volume":9.2475004196167},{"timestamp":1742385420000,"open":0.21923,"high":0.21939,"low":0.21915,"close":0.21939,"volume":6.682499885559082},{"timestamp":1742385480000,"open":0.21935,"high":0.21947,"low":0.21931,"close":0.21931,"volume":4.927499771118164},{"timestamp":1742385540000,"open":0.2193,"high":0.21935,"low":0.21925,"close":0.21928,"volume":3.442500114440918},{"timestamp":1742385600000,"open":0.21926,"high":0.21978,"low":0.21926,"close":0.21975,"volume":4.927499771118164},{"timestamp":1742385660000,"open":0.21974,"high":0.21977,"low":0.21925,"close":0.21927,"volume":5.534999847412109},{"timestamp":1742385720000,"open":0.21925,"high":0.21925,"low":0.21891,"close":0.2191,"volume":5.332499980926514},{"timestamp":1742385780000,"open":0.21912,"high":0.21916,"low":0.21882,"close":0.21882,"volume":3.9825000762939453},{"timestamp":1742385840000,"open":0.21882,"high":0.21892,"low":0.2175,"close":0.21889,"volume":3.555000066757202},{"timestamp":1742385900000,"open":0.21887,"high":0.21927,"low":0.21887,"close":0.21927,"volume":3.375},{"timestamp":1742385960000,"open":0.21927,"high":0.21928,"low":0.21897,"close":0.21899,"volume":2.362499952316284},{"timestamp":1742386020000,"open":0.21901,"high":0.21901,"low":0.21886,"close":0.21886,"volume":2.2950000762939453},{"timestamp":1742386080000,"open":0.21885,"high":0.21887,"low":0.21873,"close":0.21876,"volume":3.577500104904175},{"timestamp":1742386140000,"open":0.21881,"high":0.21899,"low":0.2188,"close":0.21899,"volume":2.565000057220459},{"timestamp":1742386200000,"open":0.21899,"high":0.21917,"low":0.21899,"close":0.21912,"volume":2.2950000762939453},{"timestamp":1742386260000,"open":0.21912,"high":0.21917,"low":0.21905,"close":0.21914,"volume":3.442500114440918},{"timestamp":1742386320000,"open":0.2192,"high":0.21959,"low":0.2192,"close":0.21951,"volume":3.307499885559082},{"timestamp":1742386380000,"open":0.21958,"high":0.2197,"low":0.21955,"close":0.21961,"volume":4.252500057220459},{"timestamp":1742386440000,"open":0.21964,"high":0.21966,"low":0.21931,"close":0.21936,"volume":3.172499895095825},{"timestamp":1742386500000,"open":0.21934,"high":0.21958,"low":0.21933,"close":0.21957,"volume":3.7125000953674316},{"timestamp":1742386560000,"open":0.21958,"high":0.21983,"low":0.21958,"close":0.2198,"volume":2.565000057220459},{"timestamp":1742386620000,"open":0.21981,"high":0.21982,"low":0.21822,"close":0.21934,"volume":3.827500104904175},{"timestamp":1742386680000,"open":0.21931,"high":0.21951,"low":0.21916,"close":0.21919,"volume":3.307499885559082},{"timestamp":1742386740000,"open":0.21919,"high":0.21919,"low":0.21886,"close":0.21893,"volume":3.0374999046325684},{"timestamp":1742386800000,"open":0.21894,"high":0.21894,"low":0.21882,"close":0.21884,"volume":3.9149999618530273},{"timestamp":1742386860000,"open":0.21882,"high":0.21891,"low":0.21821,"close":0.21822,"volume":3.8475000858306885},{"timestamp":1742386920000,"open":0.21825,"high":0.21833,"low":0.21817,"close":0.21819,"volume":2.362499952316284},{"timestamp":1742386980000,"open":0.2182,"high":0.21826,"low":0.21813,"close":0.21816,"volume":2.2274999618530273},{"timestamp":1742387040000,"open":0.21815,"high":0.21823,"low":0.21811,"close":0.21822,"volume":2.497499942779541},{"timestamp":1742387100000,"open":0.21824,"high":0.2184,"low":0.21822,"close":0.21835,"volume":3.0374999046325684},{"timestamp":1742387160000,"open":0.21834,"high":0.21845,"low":0.21824,"close":0.2184,"volume":4.387499809265137},{"timestamp":1742387220000,"open":0.21839,"high":0.21839,"low":0.21829,"close":0.2183,"volume":2.8350000381469727},{"timestamp":1742387280000,"open":0.21831,"high":0.21848,"low":0.21831,"close":0.21836,"volume":2.9700000286102295},{"timestamp":1742387340000,"open":0.21838,"high":0.21838,"low":0.21824,"close":0.21827,"volume":1.8224999904632568},{"timestamp":1742387400000,"open":0.21826,"high":0.21855,"low":0.21824,"close":0.21855,"volume":3.6449999809265137},{"timestamp":1742387460000,"open":0.21855,"high":0.21859,"low":0.21846,"close":0.21857,"volume":3.509999990463257},{"timestamp":1742387520000,"open":0.21857,"high":0.21857,"low":0.21834,"close":0.21843,"volume":2.9024999141693115},{"timestamp":1742387580000,"open":0.21843,"high":0.21863,"low":0.21841,"close":0.2186,"volume":2.9024999141693115},{"timestamp":1742387640000,"open":0.21864,"high":0.21871,"low":0.21838,"close":0.21838,"volume":2.7674999237060547},{"timestamp":1742387700000,"open":0.21837,"high":0.2184,"low":0.21827,"close":0.2183,"volume":2.8350000381469727},{"timestamp":1742387760000,"open":0.21828,"high":0.21833,"low":0.21817,"close":0.2182,"volume":3.509999990463257},{"timestamp":1742387820000,"open":0.2182,"high":0.21822,"low":0.21815,"close":0.21819,"volume":1.8224999904632568},{"timestamp":1742387880000,"open":0.2182,"high":0.2182,"low":0.21809,"close":0.21811,"volume":2.9700000286102295},{"timestamp":1742387940000,"open":0.21812,"high":0.21812,"low":0.21756,"close":0.21757,"volume":4.522500038146973},{"timestamp":1742388000000,"open":0.21755,"high":0.21756,"low":0.21699,"close":0.21703,"volume":5.804999828338623},{"timestamp":1742388060000,"open":0.21701,"high":0.21718,"low":0.21695,"close":0.21697,"volume":3.8475000858306885},{"timestamp":1742388120000,"open":0.21695,"high":0.21697,"low":0.21673,"close":0.21675,"volume":2.9024999141693115},{"timestamp":1742388180000,"open":0.21678,"high":0.21727,"low":0.21677,"close":0.21722,"volume":4.117499828338623},{"timestamp":1742388240000,"open":0.21722,"high":0.21724,"low":0.21714,"close":0.21719,"volume":2.362499952316284},{"timestamp":1742388300000,"open":0.21719,"high":0.21733,"low":0.21709,"close":0.21733,"volume":3.0374999046325684},{"timestamp":1742388360000,"open":0.21729,"high":0.21747,"low":0.21729,"close":0.21741,"volume":4.724999904632568},{"timestamp":1742388420000,"open":0.21741,"high":0.21744,"low":0.21708,"close":0.21708,"volume":4.454999923706055},{"timestamp":1742388480000,"open":0.21709,"high":0.21711,"low":0.21678,"close":0.21678,"volume":1.8899999856948853},{"timestamp":1742388540000,"open":0.21679,"high":0.2168,"low":0.21673,"close":0.21674,"volume":2.497499942779541},{"timestamp":1742388600000,"open":0.21673,"high":0.21673,"low":0.21643,"close":0.21654,"volume":3.577500104904175},{"timestamp":1742388660000,"open":0.21655,"high":0.2166,"low":0.21636,"close":0.21652,"volume":3.6449999809265137},{"timestamp":1742388720000,"open":0.21652,"high":0.21653,"low":0.21623,"close":0.21624,"volume":3.509999990463257},{"timestamp":1742388780000,"open":0.21624,"high":0.21655,"low":0.21622,"close":0.21655,"volume":3.7125000953674316},{"timestamp":1742388840000,"open":0.21655,"high":0.21669,"low":0.21646,"close":0.21647,"volume":3.442500114440918},{"timestamp":1742388900000,"open":0.21649,"high":0.2166,"low":0.21644,"close":0.2166,"volume":3.9825000762939453},{"timestamp":1742388960000,"open":0.21662,"high":0.21675,"low":0.21659,"close":0.21671,"volume":4.050000190734863},{"timestamp":1742389020000,"open":0.21671,"high":0.21686,"low":0.2167,"close":0.21681,"volume":4.184999942779541},{"timestamp":1742389080000,"open":0.2168,"high":0.21706,"low":0.2168,"close":0.21704,"volume":3.9149999618530273},{"timestamp":1742389140000,"open":0.21704,"high":0.21707,"low":0.217,"close":0.21703,"volume":3.375},{"timestamp":1742389200000,"open":0.21703,"high":0.21705,"low":0.21675,"close":0.21676,"volume":4.522500038146973},{"timestamp":1742389260000,"open":0.21674,"high":0.21685,"low":0.2166,"close":0.21681,"volume":4.050000190734863},{"timestamp":1742389320000,"open":0.2168,"high":0.21686,"low":0.21615,"close":0.21622,"volume":4.387499809265137},{"timestamp":1742389380000,"open":0.21622,"high":0.21624,"low":0.21612,"close":0.21612,"volume":3.9149999618530273},{"timestamp":1742389440000,"open":0.21613,"high":0.21619,"low":0.21608,"close":0.21619,"volume":3.509999990463257},{"timestamp":1742389500000,"open":0.21618,"high":0.22029,"low":0.21597,"close":0.22011,"volume":6.28000020980835},{"timestamp":1742389560000,"open":0.22006,"high":0.22199,"low":0.21973,"close":0.22199,"volume":8.505000114440918},{"timestamp":1742389620000,"open":0.22193,"high":0.22348,"low":0.22168,"close":0.22168,"volume":7.605000019073486},{"timestamp":1742389680000,"open":0.22159,"high":0.22186,"low":0.22084,"close":0.22094,"volume":8.729999542236328},{"timestamp":1742389740000,"open":0.22095,"high":0.2212,"low":0.22052,"close":0.22108,"volume":8.100000381469727},{"timestamp":1742389800000,"open":0.22111,"high":0.22356,"low":0.22101,"close":0.22349,"volume":8.707500457763672},{"timestamp":1742389860000,"open":0.22348,"high":0.22438,"low":0.22325,"close":0.22437,"volume":8.032500267028809},{"timestamp":1742389920000,"open":0.22436,"high":0.22511,"low":0.224,"close":0.22511,"volume":8.145000457763672},{"timestamp":1742389980000,"open":0.22506,"high":0.22557,"low":0.22435,"close":0.22519,"volume":7.335000038146973},{"timestamp":1742390040000,"open":0.22518,"high":0.22518,"low":0.22264,"close":0.22293,"volume":7.739999771118164},{"timestamp":1742390100000,"open":0.223,"high":0.22592,"low":0.223,"close":0.22581,"volume":8.077500343322754},{"timestamp":1742390160000,"open":0.2258,"high":0.22759,"low":0.22538,"close":0.22731,"volume":9.854999542236328},{"timestamp":1742390220000,"open":0.22734,"high":0.22817,"low":0.22645,"close":0.22806,"volume":7.447500228881836},{"timestamp":1742390280000,"open":0.2281,"high":0.22818,"low":0.22722,"close":0.22802,"volume":7.987500190734863},{"timestamp":1742390340000,"open":0.22796,"high":0.22855,"low":0.22701,"close":0.22846,"volume":9.180000305175781},{"timestamp":1742390400000,"open":0.22853,"high":0.22856,"low":0.22617,"close":0.22635,"volume":9.112500190734863},{"timestamp":1742390460000,"open":0.22627,"high":0.22691,"low":0.22456,"close":0.22491,"volume":11.137499809265137},{"timestamp":1742390520000,"open":0.225,"high":0.225,"low":0.22342,"close":0.22348,"volume":7.537499904632568},{"timestamp":1742390580000,"open":0.2234,"high":0.22407,"low":0.2233,"close":0.22379,"volume":7.695000171661377},{"timestamp":1742390640000,"open":0.2238,"high":0.22397,"low":0.22283,"close":0.22302,"volume":7.627500057220459},{"timestamp":1742390700000,"open":0.22302,"high":0.22303,"low":0.22167,"close":0.22185,"volume":7.695000171661377},{"timestamp":1742390760000,"open":0.2218,"high":0.22334,"low":0.22169,"close":0.22313,"volume":8.234999656677246},{"timestamp":1742390820000,"open":0.22311,"high":0.22383,"low":0.22311,"close":0.22375,"volume":7.425000190734863},{"timestamp":1742390880000,"open":0.22378,"high":0.22523,"low":0.22374,"close":0.225,"volume":8.707500457763672},{"timestamp":1742390940000,"open":0.22501,"high":0.22555,"low":0.225,"close":0.22535,"volume":8.234999656677246},{"timestamp":1742391000000,"open":0.22533,"high":0.22533,"low":0.22322,"close":0.22359,"volume":9.787500381469727},{"timestamp":1742391060000,"open":0.22365,"high":0.22478,"low":0.22356,"close":0.2236,"volume":8.4375},{"timestamp":1742391120000,"open":0.22364,"high":0.22522,"low":0.22359,"close":0.22475,"volume":7.897500038146973},{"timestamp":1742391180000,"open":0.22478,"high":0.22513,"low":0.22426,"close":0.22426,"volume":8.414999961853027},{"timestamp":1742391240000,"open":0.22425,"high":0.22438,"low":0.22354,"close":0.22358,"volume":8.6850004196167},{"timestamp":1742391300000,"open":0.2236,"high":0.22426,"low":0.2235,"close":0.22391,"volume":7.492499828338623},{"timestamp":1742391360000,"open":0.22395,"high":0.22415,"low":0.22327,"close":0.22327,"volume":7.559999942779541},{"timestamp":1742391420000,"open":0.22329,"high":0.22334,"low":0.2228,"close":0.22334,"volume":6.885000228881836},{"timestamp":1742391480000,"open":0.22334,"high":0.22368,"low":0.22334,"close":0.2235,"volume":6.412499904632568},{"timestamp":1742391540000,"open":0.22358,"high":0.22396,"low":0.22352,"close":0.22353,"volume":6.480000019073486},{"timestamp":1742391600000,"open":0.22355,"high":0.22426,"low":0.22347,"close":0.22425,"volume":6.210000038146973},{"timestamp":1742391660000,"open":0.22427,"high":0.22517,"low":0.22331,"close":0.22465,"volume":9.225000381469727},{"timestamp":1742391720000,"open":0.22463,"high":0.22539,"low":0.22456,"close":0.2251,"volume":7.582499980926514},{"timestamp":1742391780000,"open":0.22504,"high":0.22512,"low":0.22436,"close":0.22479,"volume":6.412499904632568},{"timestamp":1742391840000,"open":0.22479,"high":0.22514,"low":0.22476,"close":0.22511,"volume":6.547500133514404},{"timestamp":1742391900000,"open":0.22512,"high":0.22596,"low":0.22502,"close":0.22592,"volume":6.817500114440918},{"timestamp":1742391960000,"open":0.2259,"high":0.22639,"low":0.22565,"close":0.2258,"volume":8.774999618530273},{"timestamp":1742392020000,"open":0.22587,"high":0.22669,"low":0.22587,"close":0.22666,"volume":7.425000190734863},{"timestamp":1742392080000,"open":0.22663,"high":0.22723,"low":0.22663,"close":0.22711,"volume":5.534999847412109},{"timestamp":1742392140000,"open":0.2271,"high":0.2272,"low":0.22688,"close":0.22696,"volume":4.522500038146973},{"timestamp":1742392200000,"open":0.22693,"high":0.22695,"low":0.22617,"close":0.22669,"volume":6.142499923706055},{"timestamp":1742392260000,"open":0.22671,"high":0.2269,"low":0.22579,"close":0.22579,"volume":7.335000038146973},{"timestamp":1742392320000,"open":0.22577,"high":0.22621,"low":0.22521,"close":0.22617,"volume":8.482500076293945},{"timestamp":1742392380000,"open":0.22618,"high":0.22717,"low":0.22618,"close":0.22711,"volume":7.019999980926514},{"timestamp":1742392440000,"open":0.22716,"high":0.22761,"low":0.22716,"close":0.2272,"volume":7.627500057220459},{"timestamp":1742392500000,"open":0.22717,"high":0.22717,"low":0.22608,"close":0.22608,"volume":7.492499828338623},{"timestamp":1742392560000,"open":0.22609,"high":0.22726,"low":0.22603,"close":0.22714,"volume":7.695000171661377},{"timestamp":1742392620000,"open":0.2271,"high":0.22711,"low":0.22647,"close":0.22652,"volume":6.277500152587891},{"timestamp":1742392680000,"open":0.22653,"high":0.22654,"low":0.22582,"close":0.22582,"volume":6.074999809265137},{"timestamp":1742392740000,"open":0.22582,"high":0.22586,"low":0.22569,"close":0.22574,"volume":3.577500104904175},{"timestamp":1742392800000,"open":0.22574,"high":0.22673,"low":0.22574,"close":0.22673,"volume":7.897500038146973},{"timestamp":1742392860000,"open":0.2267,"high":0.22807,"low":0.2267,"close":0.22799,"volume":7.222499847412109},{"timestamp":1742392920000,"open":0.22795,"high":0.22801,"low":0.22705,"close":0.22801,"volume":7.46999979019165},{"timestamp":1742392980000,"open":0.22795,"high":0.22845,"low":0.22795,"close":0.2284,"volume":5.0625},{"timestamp":1742393040000,"open":0.22842,"high":0.22844,"low":0.22809,"close":0.22823,"volume":7.087500095367432},{"timestamp":1742393100000,"open":0.22826,"high":0.22899,"low":0.22823,"close":0.22891,"volume":6.682499885559082},{"timestamp":1742393160000,"open":0.22886,"high":0.22895,"low":0.22806,"close":0.22829,"volume":7.267499923706055},{"timestamp":1742393220000,"open":0.2281,"high":0.22888,"low":0.22794,"close":0.2287,"volume":5.692500114440918},{"timestamp":1742393280000,"open":0.22867,"high":0.22867,"low":0.2272,"close":0.2277,"volume":7.335000038146973},{"timestamp":1742393340000,"open":0.22772,"high":0.22858,"low":0.22752,"close":0.22772,"volume":5.965000152587891},{"timestamp":1742393400000,"open":0.22771,"high":0.22783,"low":0.22725,"close":0.22741,"volume":5.534999847412109},{"timestamp":1742393460000,"open":0.22739,"high":0.22739,"low":0.22642,"close":0.2265,"volume":6.164999961853027},{"timestamp":1742393520000,"open":0.22653,"high":0.22682,"low":0.22648,"close":0.22658,"volume":5.872499942779541},{"timestamp":1742393580000,"open":0.22657,"high":0.22687,"low":0.22521,"close":0.22615,"volume":7.650000095367432},{"timestamp":1742393640000,"open":0.22613,"high":0.22663,"low":0.2261,"close":0.22653,"volume":5.332499980926514},{"timestamp":1742393700000,"open":0.22654,"high":0.22678,"low":0.22627,"close":0.22644,"volume":6.277500152587891},{"timestamp":1742393760000,"open":0.22645,"high":0.2274,"low":0.22645,"close":0.22729,"volume":6.210000038146973},{"timestamp":1742393820000,"open":0.2273,"high":0.22774,"low":0.22712,"close":0.22712,"volume":6.817500114440918},{"timestamp":1742393880000,"open":0.22713,"high":0.22716,"low":0.22679,"close":0.22685,"volume":4.320000171661377},{"timestamp":1742393940000,"open":0.22684,"high":0.22715,"low":0.22537,"close":0.22678,"volume":8.055000305175781},{"timestamp":1742394000000,"open":0.22681,"high":0.22735,"low":0.22679,"close":0.22717,"volume":5.670000076293945},{"timestamp":1742394060000,"open":0.22716,"high":0.22725,"low":0.22679,"close":0.22712,"volume":6.277500152587891},{"timestamp":1742394120000,"open":0.22714,"high":0.22719,"low":0.22625,"close":0.22637,"volume":5.332499980926514},{"timestamp":1742394180000,"open":0.22631,"high":0.22643,"low":0.22591,"close":0.22591,"volume":4.387499809265137},{"timestamp":1742394240000,"open":0.2259,"high":0.22664,"low":0.2259,"close":0.22657,"volume":4.860000133514404},{"timestamp":1742394300000,"open":0.22658,"high":0.22662,"low":0.22604,"close":0.22617,"volume":4.792500019073486},{"timestamp":1742394360000,"open":0.22615,"high":0.22615,"low":0.22583,"close":0.22593,"volume":4.860000133514404},{"timestamp":1742394420000,"open":0.2259,"high":0.22612,"low":0.22581,"close":0.22599,"volume":5.670000076293945},{"timestamp":1742394480000,"open":0.2259,"high":0.22606,"low":0.22555,"close":0.22555,"volume":5.400000095367432},{"timestamp":1742394540000,"open":0.22558,"high":0.22558,"low":0.22462,"close":0.22463,"volume":4.65749979019165},{"timestamp":1742394600000,"open":0.2246,"high":0.2246,"low":0.22339,"close":0.22344,"volume":6.412499904632568},{"timestamp":1742394660000,"open":0.22343,"high":0.22395,"low":0.22341,"close":0.22341,"volume":6.142499923706055},{"timestamp":1742394720000,"open":0.22342,"high":0.22378,"low":0.22339,"close":0.22373,"volume":6.210000038146973},{"timestamp":1742394780000,"open":0.22371,"high":0.2238,"low":0.22342,"close":0.22352,"volume":5.197500228881836},{"timestamp":1742394840000,"open":0.22353,"high":0.22371,"low":0.22325,"close":0.22362,"volume":5.737500190734863},{"timestamp":1742394900000,"open":0.22358,"high":0.22371,"low":0.22338,"close":0.22338,"volume":7.087500095367432},{"timestamp":1742394960000,"open":0.22337,"high":0.22384,"low":0.22336,"close":0.22363,"volume":5.872499942779541},{"timestamp":1742395020000,"open":0.22363,"high":0.22461,"low":0.22363,"close":0.22461,"volume":7.019999980926514},{"timestamp":1742395080000,"open":0.22462,"high":0.22521,"low":0.22462,"close":0.22484,"volume":6.210000038146973},{"timestamp":1742395140000,"open":0.22483,"high":0.22527,"low":0.22483,"close":0.22521,"volume":5.130000114440918},{"timestamp":1742395200000,"open":0.22524,"high":0.22531,"low":0.22483,"close":0.22486,"volume":4.454999923706055},{"timestamp":1742395260000,"open":0.22481,"high":0.2249,"low":0.22447,"close":0.22448,"volume":5.264999866485596},{"timestamp":1742395320000,"open":0.2245,"high":0.22489,"low":0.22444,"close":0.22489,"volume":4.815000057220459},{"timestamp":1742395380000,"open":0.22488,"high":0.22508,"low":0.22469,"close":0.22487,"volume":5.264999866485596},{"timestamp":1742395440000,"open":0.22487,"high":0.22487,"low":0.22443,"close":0.22446,"volume":4.522500038146973},{"timestamp":1742395500000,"open":0.22446,"high":0.22459,"low":0.22433,"close":0.22433,"volume":5.602499961853027},{"timestamp":1742395560000,"open":0.22433,"high":0.2244,"low":0.22392,"close":0.2242,"volume":5.534999847412109},{"timestamp":1742395620000,"open":0.2242,"high":0.22485,"low":0.22419,"close":0.22484,"volume":6.817500114440918},{"timestamp":1742395680000,"open":0.22484,"high":0.22499,"low":0.22344,"close":0.22465,"volume":6.525000095367432},{"timestamp":1742395740000,"open":0.22466,"high":0.22481,"low":0.2244,"close":0.22481,"volume":5.737500190734863},{"timestamp":1742395800000,"open":0.22481,"high":0.22524,"low":0.22478,"close":0.22524,"volume":6.210000038146973},{"timestamp":1742395860000,"open":0.22523,"high":0.22584,"low":0.22523,"close":0.22577,"volume":6.210000038146973},{"timestamp":1742395920000,"open":0.22577,"high":0.22595,"low":0.22573,"close":0.22574,"volume":6.007500171661377},{"timestamp":1742395980000,"open":0.22576,"high":0.22599,"low":0.22569,"close":0.22579,"volume":6.007500171661377},{"timestamp":1742396040000,"open":0.22578,"high":0.22586,"low":0.22437,"close":0.22547,"volume":6.570000171661377},{"timestamp":1742396100000,"open":0.22549,"high":0.2259,"low":0.2243,"close":0.22589,"volume":6.862500190734863},{"timestamp":1742396160000,"open":0.22589,"high":0.22618,"low":0.22549,"close":0.22549,"volume":3.8475000858306885},{"timestamp":1742396220000,"open":0.22549,"high":0.22585,"low":0.22549,"close":0.22581,"volume":5.670000076293945},{"timestamp":1742396280000,"open":0.22583,"high":0.22588,"low":0.22574,"close":0.22575,"volume":5.264999866485596},{"timestamp":1742396340000,"open":0.22574,"high":0.22581,"low":0.22529,"close":0.22529,"volume":5.400000095367432},{"timestamp":1742396400000,"open":0.22529,"high":0.22575,"low":0.22482,"close":0.22569,"volume":5.940000057220459},{"timestamp":1742396460000,"open":0.22571,"high":0.22576,"low":0.22542,"close":0.22543,"volume":5.602499961853027},{"timestamp":1742396520000,"open":0.22539,"high":0.22575,"low":0.22419,"close":0.22526,"volume":6.389999866485596},{"timestamp":1742396580000,"open":0.22525,"high":0.22528,"low":0.22378,"close":0.22526,"volume":6.727499961853027},{"timestamp":1742396640000,"open":0.22524,"high":0.2253,"low":0.22499,"close":0.22504,"volume":3.577500104904175},{"timestamp":1742396700000,"open":0.22503,"high":0.22542,"low":0.22491,"close":0.22542,"volume":6.007500171661377},{"timestamp":1742396760000,"open":0.22539,"high":0.22584,"low":0.22537,"close":0.22584,"volume":5.197500228881836},{"timestamp":1742396820000,"open":0.22582,"high":0.22593,"low":0.22557,"close":0.22562,"volume":5.264999866485596},{"timestamp":1742396880000,"open":0.22564,"high":0.22583,"low":0.22547,"close":0.2258,"volume":4.252500057220459},{"timestamp":1742396940000,"open":0.22576,"high":0.22601,"low":0.22526,"close":0.22527,"volume":5.0625},{"timestamp":1742397000000,"open":0.22527,"high":0.22532,"low":0.22505,"close":0.22507,"volume":4.724999904632568},{"timestamp":1742397060000,"open":0.22505,"high":0.22513,"low":0.22459,"close":0.22459,"volume":4.184999942779541},{"timestamp":1742397120000,"open":0.22459,"high":0.2246,"low":0.22399,"close":0.22399,"volume":4.320000171661377},{"timestamp":1742397180000,"open":0.22399,"high":0.22404,"low":0.22371,"close":0.22396,"volume":5.940000057220459},{"timestamp":1742397240000,"open":0.22398,"high":0.22413,"low":0.22392,"close":0.22399,"volume":4.724999904632568},{"timestamp":1742397300000,"open":0.22401,"high":0.22435,"low":0.22399,"close":0.22426,"volume":6.412499904632568},{"timestamp":1742397360000,"open":0.22425,"high":0.22492,"low":0.22425,"close":0.22479,"volume":6.007500171661377},{"timestamp":1742397420000,"open":0.22477,"high":0.22477,"low":0.22416,"close":0.22416,"volume":5.602499961853027},{"timestamp":1742397480000,"open":0.22414,"high":0.22441,"low":0.22408,"close":0.22433,"volume":6.277500152587891},{"timestamp":1742397540000,"open":0.22433,"high":0.22437,"low":0.22418,"close":0.22436,"volume":5.46750020980835},{"timestamp":1742397600000,"open":0.22438,"high":0.22466,"low":0.22432,"close":0.22466,"volume":5.737500190734863},{"timestamp":1742397660000,"open":0.22465,"high":0.22475,"low":0.22447,"close":0.22467,"volume":4.994999885559082},{"timestamp":1742397720000,"open":0.22466,"high":0.22491,"low":0.22466,"close":0.2249,"volume":3.240000009536743},{"timestamp":1742397780000,"open":0.22492,"high":0.22512,"low":0.22492,"close":0.22499,"volume":3.7799999713897705},{"timestamp":1742397840000,"open":0.22497,"high":0.22503,"low":0.22479,"close":0.22479,"volume":3.7799999713897705},{"timestamp":1742397900000,"open":0.22477,"high":0.22521,"low":0.22346,"close":0.2252,"volume":5.579999923706055},{"timestamp":1742397960000,"open":0.22519,"high":0.22605,"low":0.22508,"close":0.22599,"volume":3.9825000762939453},{"timestamp":1742398020000,"open":0.22596,"high":0.22621,"low":0.22588,"close":0.22614,"volume":3.1050000190734863},{"timestamp":1742398080000,"open":0.22612,"high":0.22638,"low":0.22488,"close":0.22611,"volume":5.512499809265137},{"timestamp":1742398140000,"open":0.22611,"high":0.22613,"low":0.22599,"close":0.22601,"volume":2.632499933242798},{"timestamp":1742398200000,"open":0.22603,"high":0.2261,"low":0.22573,"close":0.22599,"volume":4.252500057220459},{"timestamp":1742398260000,"open":0.22598,"high":0.22652,"low":0.22588,"close":0.2265,"volume":4.454999923706055},{"timestamp":1742398320000,"open":0.22647,"high":0.22703,"low":0.22643,"close":0.22674,"volume":5.197500228881836},{"timestamp":1742398380000,"open":0.22673,"high":0.22703,"low":0.2267,"close":0.22699,"volume":3.442500114440918},{"timestamp":1742398440000,"open":0.227,"high":0.227,"low":0.22683,"close":0.2269,"volume":4.522500038146973},{"timestamp":1742398500000,"open":0.22691,"high":0.22692,"low":0.22674,"close":0.22677,"volume":3.307499885559082},{"timestamp":1742398560000,"open":0.22678,"high":0.22757,"low":0.22675,"close":0.22742,"volume":5.0625},{"timestamp":1742398620000,"open":0.22745,"high":0.22775,"low":0.2274,"close":0.22747,"volume":4.522500038146973},{"timestamp":1742398680000,"open":0.22747,"high":0.22782,"low":0.22747,"close":0.22768,"volume":4.724999904632568},{"timestamp":1742398740000,"open":0.22766,"high":0.22769,"low":0.22729,"close":0.22729,"volume":4.724999904632568},{"timestamp":1742398800000,"open":0.22731,"high":0.22755,"low":0.2273,"close":0.22755,"volume":3.442500114440918},{"timestamp":1742398860000,"open":0.22759,"high":0.22791,"low":0.2275,"close":0.2278,"volume":4.454999923706055},{"timestamp":1742398920000,"open":0.22782,"high":0.22784,"low":0.22619,"close":0.22782,"volume":7.087500095367432},{"timestamp":1742398980000,"open":0.22783,"high":0.22787,"low":0.22775,"close":0.22777,"volume":4.050000190734863},{"timestamp":1742399040000,"open":0.22779,"high":0.22784,"low":0.22773,"close":0.22781,"volume":3.9825000762939453},{"timestamp":1742399100000,"open":0.22779,"high":0.2279,"low":0.22758,"close":0.22776,"volume":5.130000114440918},{"timestamp":1742399160000,"open":0.22777,"high":0.22778,"low":0.2273,"close":0.22731,"volume":4.454999923706055},{"timestamp":1742399220000,"open":0.22736,"high":0.2274,"low":0.22702,"close":0.22724,"volume":5.46750020980835},{"timestamp":1742399280000,"open":0.22724,"high":0.22727,"low":0.22701,"close":0.22706,"volume":4.724999904632568},{"timestamp":1742399340000,"open":0.22704,"high":0.22723,"low":0.22672,"close":0.22689,"volume":5.46750020980835},{"timestamp":1742399400000,"open":0.22691,"high":0.22732,"low":0.22691,"close":0.2271,"volume":5.804999828338623},{"timestamp":1742399460000,"open":0.22712,"high":0.22727,"low":0.2268,"close":0.22682,"volume":4.117499828338623},{"timestamp":1742399520000,"open":0.22681,"high":0.22682,"low":0.22667,"close":0.22668,"volume":3.240000009536743},{"timestamp":1742399580000,"open":0.22667,"high":0.22668,"low":0.22621,"close":0.22626,"volume":3.6449999809265137},{"timestamp":1742399640000,"open":0.22635,"high":0.22666,"low":0.22633,"close":0.22654,"volume":4.050000190734863},{"timestamp":1742399700000,"open":0.22651,"high":0.22688,"low":0.22639,"close":0.22655,"volume":6.547500133514404},{"timestamp":1742399760000,"open":0.22654,"high":0.22704,"low":0.22653,"close":0.2268,"volume":5.872499942779541},{"timestamp":1742399820000,"open":0.22681,"high":0.22682,"low":0.22658,"close":0.22671,"volume":3.9825000762939453},{"timestamp":1742399880000,"open":0.22676,"high":0.22677,"low":0.22539,"close":0.22548,"volume":7.019999980926514},{"timestamp":1742399940000,"open":0.22555,"high":0.22581,"low":0.22501,"close":0.22519,"volume":5.46750020980835},{"timestamp":1742400000000,"open":0.22518,"high":0.22573,"low":0.22517,"close":0.22555,"volume":5.940000057220459},{"timestamp":1742400060000,"open":0.22555,"high":0.22601,"low":0.22549,"close":0.22569,"volume":6.412499904632568},{"timestamp":1742400120000,"open":0.22569,"high":0.22572,"low":0.22514,"close":0.22517,"volume":5.264999866485596},{"timestamp":1742400180000,"open":0.22518,"high":0.22519,"low":0.22484,"close":0.22491,"volume":4.792500019073486},{"timestamp":1742400240000,"open":0.22488,"high":0.22529,"low":0.22486,"close":0.22513,"volume":3.9825000762939453},{"timestamp":1742400300000,"open":0.2251,"high":0.22511,"low":0.22467,"close":0.22478,"volume":3.509999990463257},{"timestamp":1742400360000,"open":0.22476,"high":0.22488,"low":0.22421,"close":0.22421,"volume":4.860000133514404},{"timestamp":1742400420000,"open":0.22419,"high":0.22419,"low":0.22363,"close":0.22372,"volume":4.927499771118164},{"timestamp":1742400480000,"open":0.22369,"high":0.22403,"low":0.22364,"close":0.2239,"volume":6.75},{"timestamp":1742400540000,"open":0.22392,"high":0.22418,"low":0.22391,"close":0.22408,"volume":6.277500152587891},{"timestamp":1742400600000,"open":0.22402,"high":0.22437,"low":0.22398,"close":0.22432,"volume":6.480000019073486},{"timestamp":1742400660000,"open":0.22427,"high":0.22453,"low":0.2242,"close":0.22422,"volume":5.332499980926514},{"timestamp":1742400720000,"open":0.22421,"high":0.22423,"low":0.2239,"close":0.22392,"volume":3.9149999618530273},{"timestamp":1742400780000,"open":0.22391,"high":0.2241,"low":0.22344,"close":0.22405,"volume":5.46750020980835},{"timestamp":1742400840000,"open":0.22405,"high":0.2241,"low":0.22383,"close":0.22383,"volume":4.252500057220459},{"timestamp":1742400900000,"open":0.22384,"high":0.22387,"low":0.22346,"close":0.22358,"volume":3.577500104904175},{"timestamp":1742400960000,"open":0.22358,"high":0.22361,"low":0.22335,"close":0.22347,"volume":4.252500057220459},{"timestamp":1742401020000,"open":0.22347,"high":0.22379,"low":0.22345,"close":0.22379,"volume":4.522500038146973},{"timestamp":1742401080000,"open":0.22388,"high":0.22405,"low":0.22355,"close":0.22368,"volume":4.320000171661377},{"timestamp":1742401140000,"open":0.22372,"high":0.22392,"low":0.22364,"close":0.2239,"volume":4.050000190734863},{"timestamp":1742401200000,"open":0.22387,"high":0.22398,"low":0.22369,"close":0.2239,"volume":3.375},{"timestamp":1742401260000,"open":0.22391,"high":0.22407,"low":0.22376,"close":0.22389,"volume":4.050000190734863},{"timestamp":1742401320000,"open":0.22388,"high":0.22416,"low":0.22387,"close":0.22415,"volume":4.65749979019165},{"timestamp":1742401380000,"open":0.22412,"high":0.22476,"low":0.22412,"close":0.22468,"volume":4.184999942779541},{"timestamp":1742401440000,"open":0.22466,"high":0.22466,"low":0.22385,"close":0.22408,"volume":4.522500038146973},{"timestamp":1742401500000,"open":0.22409,"high":0.22409,"low":0.22198,"close":0.22368,"volume":5.647500038146973},{"timestamp":1742401560000,"open":0.22367,"high":0.22377,"low":0.22346,"close":0.22366,"volume":4.65749979019165},{"timestamp":1742401620000,"open":0.22361,"high":0.22374,"low":0.22361,"close":0.22368,"volume":3.240000009536743},{"timestamp":1742401680000,"open":0.22369,"high":0.22376,"low":0.22365,"close":0.22375,"volume":2.9024999141693115},{"timestamp":1742401740000,"open":0.22372,"high":0.22436,"low":0.22372,"close":0.22423,"volume":4.184999942779541},{"timestamp":1742401800000,"open":0.22425,"high":0.22443,"low":0.22372,"close":0.22382,"volume":5.737500190734863},{"timestamp":1742401860000,"open":0.22381,"high":0.22381,"low":0.22347,"close":0.22359,"volume":3.0374999046325684},{"timestamp":1742401920000,"open":0.22361,"high":0.22374,"low":0.22351,"close":0.22355,"volume":3.9149999618530273},{"timestamp":1742401980000,"open":0.22355,"high":0.22355,"low":0.22323,"close":0.22324,"volume":3.7125000953674316},{"timestamp":1742402040000,"open":0.22322,"high":0.22322,"low":0.22271,"close":0.22296,"volume":5.130000114440918},{"timestamp":1742402100000,"open":0.22295,"high":0.22295,"low":0.22234,"close":0.22236,"volume":3.9149999618530273},{"timestamp":1742402160000,"open":0.22235,"high":0.22237,"low":0.22219,"close":0.22219,"volume":3.7125000953674316},{"timestamp":1742402220000,"open":0.22218,"high":0.22218,"low":0.22186,"close":0.22194,"volume":2.9700000286102295},{"timestamp":1742402280000,"open":0.2219,"high":0.22203,"low":0.22185,"close":0.22194,"volume":3.8475000858306885},{"timestamp":1742402340000,"open":0.22194,"high":0.22229,"low":0.22189,"close":0.22214,"volume":4.522500038146973},{"timestamp":1742402400000,"open":0.22213,"high":0.22262,"low":0.22208,"close":0.22261,"volume":4.522500038146973},{"timestamp":1742402460000,"open":0.22262,"high":0.2227,"low":0.22245,"close":0.22261,"volume":3.7125000953674316},{"timestamp":1742402520000,"open":0.22261,"high":0.22279,"low":0.2226,"close":0.22279,"volume":2.362499952316284},{"timestamp":1742402580000,"open":0.22278,"high":0.22282,"low":0.22208,"close":0.22208,"volume":3.6449999809265137},{"timestamp":1742402640000,"open":0.22207,"high":0.22237,"low":0.22204,"close":0.22234,"volume":3.307499885559082},{"timestamp":1742402700000,"open":0.22232,"high":0.22262,"low":0.22111,"close":0.22221,"volume":5.962500095367432},{"timestamp":1742402760000,"open":0.22223,"high":0.22288,"low":0.2222,"close":0.22284,"volume":3.9149999618530273},{"timestamp":1742402820000,"open":0.22285,"high":0.22314,"low":0.22285,"close":0.22313,"volume":4.050000190734863},{"timestamp":1742402880000,"open":0.22312,"high":0.22338,"low":0.22312,"close":0.22333,"volume":2.8350000381469727},{"timestamp":1742402940000,"open":0.22334,"high":0.22335,"low":0.22301,"close":0.22302,"volume":3.172499895095825},{"timestamp":1742403000000,"open":0.22301,"high":0.22321,"low":0.22301,"close":0.2232,"volume":3.1050000190734863},{"timestamp":1742403060000,"open":0.22313,"high":0.22316,"low":0.22279,"close":0.22281,"volume":3.7799999713897705},{"timestamp":1742403120000,"open":0.22281,"high":0.22306,"low":0.22281,"close":0.22295,"volume":4.117499828338623},{"timestamp":1742403180000,"open":0.22295,"high":0.22326,"low":0.22295,"close":0.22312,"volume":4.050000190734863},{"timestamp":1742403240000,"open":0.2231,"high":0.22318,"low":0.22297,"close":0.22307,"volume":3.7799999713897705},{"timestamp":1742403300000,"open":0.22306,"high":0.22318,"low":0.22282,"close":0.22286,"volume":3.7799999713897705},{"timestamp":1742403360000,"open":0.22294,"high":0.22295,"low":0.22282,"close":0.22288,"volume":2.430000066757202},{"timestamp":1742403420000,"open":0.22289,"high":0.22311,"low":0.22285,"close":0.22309,"volume":2.565000057220459},{"timestamp":1742403480000,"open":0.22313,"high":0.22314,"low":0.22295,"close":0.22295,"volume":2.7674999237060547},{"timestamp":1742403540000,"open":0.22295,"high":0.22295,"low":0.22282,"close":0.22285,"volume":4.184999942779541},{"timestamp":1742403600000,"open":0.22285,"high":0.22308,"low":0.22161,"close":0.22308,"volume":3.2174999713897705},{"timestamp":1742403660000,"open":0.22313,"high":0.22313,"low":0.22282,"close":0.2229,"volume":2.565000057220459},{"timestamp":1742403720000,"open":0.2229,"high":0.2229,"low":0.22246,"close":0.22256,"volume":3.7125000953674316},{"timestamp":1742403780000,"open":0.22258,"high":0.22278,"low":0.22258,"close":0.22275,"volume":3.172499895095825},{"timestamp":1742403840000,"open":0.22279,"high":0.22302,"low":0.22276,"close":0.2228,"volume":2.0250000953674316},{"timestamp":1742403900000,"open":0.2228,"high":0.22313,"low":0.2228,"close":0.22307,"volume":2.8350000381469727},{"timestamp":1742403960000,"open":0.22308,"high":0.22309,"low":0.22282,"close":0.2229,"volume":3.375},{"timestamp":1742404020000,"open":0.2229,"high":0.22291,"low":0.2228,"close":0.22282,"volume":2.430000066757202},{"timestamp":1742404080000,"open":0.22282,"high":0.22295,"low":0.22274,"close":0.22295,"volume":3.0374999046325684},{"timestamp":1742404140000,"open":0.22298,"high":0.22305,"low":0.22291,"close":0.22303,"volume":3.9825000762939453},{"timestamp":1742404200000,"open":0.22305,"high":0.22305,"low":0.22267,"close":0.22305,"volume":3.577500104904175},{"timestamp":1742404260000,"open":0.22306,"high":0.22351,"low":0.22204,"close":0.22349,"volume":4.612500190734863},{"timestamp":1742404320000,"open":0.22349,"high":0.22364,"low":0.22348,"close":0.2235,"volume":4.320000171661377},{"timestamp":1742404380000,"open":0.22351,"high":0.22351,"low":0.22308,"close":0.2231,"volume":2.9024999141693115},{"timestamp":1742404440000,"open":0.22309,"high":0.22309,"low":0.22288,"close":0.22306,"volume":3.240000009536743},{"timestamp":1742404500000,"open":0.22304,"high":0.22311,"low":0.22293,"close":0.22298,"volume":4.252500057220459},{"timestamp":1742404560000,"open":0.22298,"high":0.22346,"low":0.22297,"close":0.22342,"volume":4.184999942779541},{"timestamp":1742404620000,"open":0.22341,"high":0.22364,"low":0.22339,"close":0.22347,"volume":3.577500104904175},{"timestamp":1742404680000,"open":0.22352,"high":0.22354,"low":0.22338,"close":0.22353,"volume":4.252500057220459},{"timestamp":1742404740000,"open":0.22348,"high":0.22387,"low":0.22348,"close":0.22365,"volume":4.050000190734863},{"timestamp":1742404800000,"open":0.22362,"high":0.22362,"low":0.22342,"close":0.22347,"volume":2.7674999237060547},{"timestamp":1742404860000,"open":0.22348,"high":0.22352,"low":0.22326,"close":0.22326,"volume":2.9700000286102295},{"timestamp":1742404920000,"open":0.22325,"high":0.22325,"low":0.22295,"close":0.22295,"volume":4.252500057220459},{"timestamp":1742404980000,"open":0.22294,"high":0.2233,"low":0.22287,"close":0.22325,"volume":3.307499885559082},{"timestamp":1742405040000,"open":0.22326,"high":0.22327,"low":0.22299,"close":0.22299,"volume":3.375},{"timestamp":1742405100000,"open":0.22298,"high":0.22298,"low":0.22246,"close":0.22246,"volume":3.7125000953674316},{"timestamp":1742405160000,"open":0.2225,"high":0.2225,"low":0.22228,"close":0.22241,"volume":3.509999990463257},{"timestamp":1742405220000,"open":0.22238,"high":0.22239,"low":0.22226,"close":0.22228,"volume":2.0924999713897705},{"timestamp":1742405280000,"open":0.22227,"high":0.22228,"low":0.22215,"close":0.22224,"volume":3.442500114440918},{"timestamp":1742405340000,"open":0.22224,"high":0.22224,"low":0.22218,"close":0.22221,"volume":2.565000057220459},{"timestamp":1742405400000,"open":0.22226,"high":0.22233,"low":0.22222,"close":0.22222,"volume":4.050000190734863},{"timestamp":1742405460000,"open":0.22223,"high":0.22223,"low":0.22215,"close":0.22219,"volume":3.1050000190734863},{"timestamp":1742405520000,"open":0.22217,"high":0.22219,"low":0.22136,"close":0.22179,"volume":4.792500019073486},{"timestamp":1742405580000,"open":0.22168,"high":0.22169,"low":0.22084,"close":0.22087,"volume":5.737500190734863},{"timestamp":1742405640000,"open":0.22089,"high":0.22121,"low":0.2196,"close":0.22121,"volume":4.364999771118164},{"timestamp":1742405700000,"open":0.22119,"high":0.22161,"low":0.22112,"close":0.22112,"volume":5.940000057220459},{"timestamp":1742405760000,"open":0.22117,"high":0.22125,"low":0.22079,"close":0.22116,"volume":6.210000038146973},{"timestamp":1742405820000,"open":0.22116,"high":0.22117,"low":0.22055,"close":0.22061,"volume":4.522500038146973},{"timestamp":1742405880000,"open":0.2206,"high":0.22064,"low":0.22002,"close":0.2201,"volume":5.0625},{"timestamp":1742405940000,"open":0.22008,"high":0.22033,"low":0.21989,"close":0.21989,"volume":4.590000152587891},{"timestamp":1742406000000,"open":0.21987,"high":0.22124,"low":0.21914,"close":0.22058,"volume":6.929999828338623},{"timestamp":1742406060000,"open":0.2206,"high":0.22073,"low":0.21977,"close":0.21986,"volume":4.994999885559082},{"timestamp":1742406120000,"open":0.21985,"high":0.22025,"low":0.21983,"close":0.2201,"volume":4.860000133514404},{"timestamp":1742406180000,"open":0.22012,"high":0.22021,"low":0.21986,"close":0.22013,"volume":3.6449999809265137},{"timestamp":1742406240000,"open":0.22017,"high":0.22021,"low":0.21994,"close":0.22021,"volume":5.534999847412109},{"timestamp":1742406300000,"open":0.2202,"high":0.22046,"low":0.2202,"close":0.22042,"volume":5.400000095367432},{"timestamp":1742406360000,"open":0.22045,"high":0.22064,"low":0.22038,"close":0.2204,"volume":4.860000133514404},{"timestamp":1742406420000,"open":0.22039,"high":0.22059,"low":0.22017,"close":0.22044,"volume":5.0625},{"timestamp":1742406480000,"open":0.22045,"high":0.22066,"low":0.21931,"close":0.22043,"volume":5.647500038146973},{"timestamp":1742406540000,"open":0.22039,"high":0.22044,"low":0.22036,"close":0.22044,"volume":3.6449999809265137},{"timestamp":1742406600000,"open":0.22045,"high":0.22069,"low":0.21917,"close":0.22061,"volume":5.78249979019165},{"timestamp":1742406660000,"open":0.22056,"high":0.22077,"low":0.21928,"close":0.22076,"volume":6.164999961853027},{"timestamp":1742406720000,"open":0.22078,"high":0.22093,"low":0.21949,"close":0.2209,"volume":4.635000228881836},{"timestamp":1742406780000,"open":0.22091,"high":0.22102,"low":0.22072,"close":0.22099,"volume":4.454999923706055},{"timestamp":1742406840000,"open":0.221,"high":0.22133,"low":0.2197,"close":0.22133,"volume":5.107500076293945},{"timestamp":1742406900000,"open":0.22135,"high":0.2218,"low":0.22135,"close":0.22174,"volume":6.142499923706055},{"timestamp":1742406960000,"open":0.22175,"high":0.22178,"low":0.22145,"close":0.22177,"volume":5.130000114440918},{"timestamp":1742407020000,"open":0.22177,"high":0.22191,"low":0.22028,"close":0.22152,"volume":5.962500095367432},{"timestamp":1742407080000,"open":0.22152,"high":0.22161,"low":0.22109,"close":0.22137,"volume":5.400000095367432},{"timestamp":1742407140000,"open":0.22138,"high":0.22175,"low":0.22128,"close":0.22175,"volume":5.534999847412109},{"timestamp":1742407200000,"open":0.22173,"high":0.22399,"low":0.21978,"close":0.22259,"volume":16.100000381469727},{"timestamp":1742407260000,"open":0.22264,"high":0.22332,"low":0.22212,"close":0.22216,"volume":12.46500015258789},{"timestamp":1742407320000,"open":0.22217,"high":0.22239,"low":0.22168,"close":0.22168,"volume":10.462499618530273},{"timestamp":1742407380000,"open":0.22166,"high":0.2222,"low":0.22147,"close":0.22198,"volume":9.180000305175781},{"timestamp":1742407440000,"open":0.22198,"high":0.22199,"low":0.22132,"close":0.22134,"volume":8.797499656677246},{"timestamp":1742407500000,"open":0.22134,"high":0.22137,"low":0.22047,"close":0.22073,"volume":10.664999961853027},{"timestamp":1742407560000,"open":0.22074,"high":0.22074,"low":0.21885,"close":0.2194,"volume":9.947500228881836},{"timestamp":1742407620000,"open":0.21931,"high":0.22005,"low":0.218,"close":0.22,"volume":10.102499961853027},{"timestamp":1742407680000,"open":0.21998,"high":0.2206,"low":0.21873,"close":0.22009,"volume":10.845000267028809},{"timestamp":1742407740000,"open":0.22011,"high":0.22058,"low":0.21887,"close":0.22048,"volume":8.482500076293945},{"timestamp":1742407800000,"open":0.22049,"high":0.22094,"low":0.22047,"close":0.22094,"volume":7.965000152587891},{"timestamp":1742407860000,"open":0.22093,"high":0.22159,"low":0.21971,"close":0.22118,"volume":9.699999809265137},{"timestamp":1742407920000,"open":0.22117,"high":0.22184,"low":0.22117,"close":0.22175,"volume":6.75},{"timestamp":1742407980000,"open":0.22172,"high":0.22218,"low":0.22172,"close":0.2219,"volume":7.289999961853027},{"timestamp":1742408040000,"open":0.22189,"high":0.22232,"low":0.22073,"close":0.22231,"volume":8.52750015258789},{"timestamp":1742408100000,"open":0.22229,"high":0.22347,"low":0.22229,"close":0.22291,"volume":7.357500076293945},{"timestamp":1742408160000,"open":0.22293,"high":0.22324,"low":0.22271,"close":0.22279,"volume":6.614999771118164},{"timestamp":1742408220000,"open":0.22279,"high":0.22279,"low":0.22236,"close":0.22238,"volume":6.682499885559082},{"timestamp":1742408280000,"open":0.22239,"high":0.2224,"low":0.22183,"close":0.22185,"volume":5.872499942779541},{"timestamp":1742408340000,"open":0.22186,"high":0.22187,"low":0.2203,"close":0.22113,"volume":8.182499885559082},{"timestamp":1742408400000,"open":0.22114,"high":0.22114,"low":0.21965,"close":0.2206,"volume":7.449999809265137},{"timestamp":1742408460000,"open":0.22061,"high":0.22067,"low":0.21912,"close":0.22057,"volume":5.760000228881836},{"timestamp":1742408520000,"open":0.2206,"high":0.22139,"low":0.2206,"close":0.22135,"volume":7.425000190734863},{"timestamp":1742408580000,"open":0.22135,"high":0.22137,"low":0.2198,"close":0.22092,"volume":7.514999866485596},{"timestamp":1742408640000,"open":0.22089,"high":0.22094,"low":0.22062,"close":0.22069,"volume":5.670000076293945},{"timestamp":1742408700000,"open":0.22067,"high":0.22084,"low":0.22061,"close":0.22065,"volume":6.614999771118164},{"timestamp":1742408760000,"open":0.22063,"high":0.2207,"low":0.22017,"close":0.22019,"volume":5.940000057220459},{"timestamp":1742408820000,"open":0.22023,"high":0.22051,"low":0.21914,"close":0.22051,"volume":7.875},{"timestamp":1742408880000,"open":0.22049,"high":0.22049,"low":0.2199,"close":0.22008,"volume":6.277500152587891},{"timestamp":1742408940000,"open":0.22006,"high":0.22031,"low":0.22,"close":0.22027,"volume":5.264999866485596},{"timestamp":1742409000000,"open":0.22025,"high":0.22071,"low":0.22024,"close":0.22063,"volume":8.100000381469727},{"timestamp":1742409060000,"open":0.22064,"high":0.22129,"low":0.2206,"close":0.22126,"volume":8.977499961853027},{"timestamp":1742409120000,"open":0.22125,"high":0.22161,"low":0.22125,"close":0.22156,"volume":7.762499809265137},{"timestamp":1742409180000,"open":0.22158,"high":0.22169,"low":0.22119,"close":0.22119,"volume":7.965000152587891},{"timestamp":1742409240000,"open":0.22115,"high":0.22116,"low":0.22066,"close":0.22075,"volume":7.695000171661377},{"timestamp":1742409300000,"open":0.22076,"high":0.22078,"low":0.22035,"close":0.22035,"volume":5.737500190734863},{"timestamp":1742409360000,"open":0.2203,"high":0.22033,"low":0.22001,"close":0.22007,"volume":5.872499942779541},{"timestamp":1742409420000,"open":0.22008,"high":0.2204,"low":0.21997,"close":0.22033,"volume":7.559999942779541},{"timestamp":1742409480000,"open":0.22035,"high":0.22036,"low":0.21986,"close":0.21992,"volume":7.15500020980835},{"timestamp":1742409540000,"open":0.21993,"high":0.22023,"low":0.21982,"close":0.22005,"volume":6.210000038146973},{"timestamp":1742409600000,"open":0.22002,"high":0.22002,"low":0.21968,"close":0.21972,"volume":6.817500114440918},{"timestamp":1742409660000,"open":0.21972,"high":0.22024,"low":0.2197,"close":0.22017,"volume":8.90999984741211},{"timestamp":1742409720000,"open":0.22017,"high":0.2202,"low":0.21993,"close":0.22013,"volume":8.572500228881836},{"timestamp":1742409780000,"open":0.22012,"high":0.22039,"low":0.22011,"close":0.22014,"volume":8.842499732971191},{"timestamp":1742409840000,"open":0.22015,"high":0.22041,"low":0.22014,"close":0.2203,"volume":8.4375},{"timestamp":1742409900000,"open":0.22029,"high":0.22064,"low":0.21907,"close":0.22031,"volume":8.392499923706055},{"timestamp":1742409960000,"open":0.22032,"high":0.22033,"low":0.21987,"close":0.21989,"volume":7.897500038146973},{"timestamp":1742410020000,"open":0.21991,"high":0.22003,"low":0.21981,"close":0.21982,"volume":6.817500114440918},{"timestamp":1742410080000,"open":0.21983,"high":0.22011,"low":0.2198,"close":0.22007,"volume":7.492499828338623},{"timestamp":1742410140000,"open":0.22007,"high":0.22024,"low":0.22001,"close":0.22015,"volume":6.277500152587891},{"timestamp":1742410200000,"open":0.22016,"high":0.22016,"low":0.22008,"close":0.22015,"volume":5.0625},{"timestamp":1742410260000,"open":0.22016,"high":0.22055,"low":0.22013,"close":0.22052,"volume":6.210000038146973},{"timestamp":1742410320000,"open":0.22052,"high":0.22117,"low":0.21981,"close":0.22115,"volume":7.582499980926514},{"timestamp":1742410380000,"open":0.22117,"high":0.22222,"low":0.22077,"close":0.22222,"volume":8.864999771118164},{"timestamp":1742410440000,"open":0.22236,"high":0.22241,"low":0.22117,"close":0.2221,"volume":8.7524995803833},{"timestamp":1742410500000,"open":0.22211,"high":0.22256,"low":0.22195,"close":0.22256,"volume":7.289999961853027},{"timestamp":1742410560000,"open":0.22256,"high":0.22313,"low":0.22252,"close":0.22285,"volume":8.4375},{"timestamp":1742410620000,"open":0.22286,"high":0.22354,"low":0.22285,"close":0.22351,"volume":6.952499866485596},{"timestamp":1742410680000,"open":0.22353,"high":0.22385,"low":0.22235,"close":0.22334,"volume":7.46999979019165},{"timestamp":1742410740000,"open":0.22336,"high":0.22357,"low":0.22317,"close":0.22317,"volume":5.670000076293945},{"timestamp":1742410800000,"open":0.22319,"high":0.22365,"low":0.22316,"close":0.22322,"volume":8.234999656677246},{"timestamp":1742410860000,"open":0.22323,"high":0.22326,"low":0.22312,"close":0.22316,"volume":4.184999942779541},{"timestamp":1742410920000,"open":0.22316,"high":0.22319,"low":0.22281,"close":0.22284,"volume":4.65749979019165},{"timestamp":1742410980000,"open":0.22282,"high":0.22328,"low":0.22261,"close":0.22322,"volume":6.885000228881836},{"timestamp":1742411040000,"open":0.22322,"high":0.22345,"low":0.22281,"close":0.22282,"volume":6.817500114440918},{"timestamp":1742411100000,"open":0.22283,"high":0.22323,"low":0.22253,"close":0.22321,"volume":7.222499847412109},{"timestamp":1742411160000,"open":0.2232,"high":0.22375,"low":0.22312,"close":0.22368,"volume":6.480000019073486},{"timestamp":1742411220000,"open":0.22372,"high":0.2238,"low":0.22354,"close":0.2238,"volume":6.007500171661377},{"timestamp":1742411280000,"open":0.22378,"high":0.22384,"low":0.22364,"close":0.22373,"volume":6.277500152587891},{"timestamp":1742411340000,"open":0.22374,"high":0.22406,"low":0.22373,"close":0.22375,"volume":7.222499847412109},{"timestamp":1742411400000,"open":0.22376,"high":0.22377,"low":0.22299,"close":0.22307,"volume":5.670000076293945},{"timestamp":1742411460000,"open":0.22306,"high":0.22306,"low":0.22258,"close":0.22275,"volume":6.614999771118164},{"timestamp":1742411520000,"open":0.22278,"high":0.22279,"low":0.22252,"close":0.22265,"volume":6.34499979019165},{"timestamp":1742411580000,"open":0.22267,"high":0.22278,"low":0.22265,"close":0.22266,"volume":5.872499942779541},{"timestamp":1742411640000,"open":0.22265,"high":0.22303,"low":0.22264,"close":0.22299,"volume":6.277500152587891},{"timestamp":1742411700000,"open":0.22301,"high":0.22304,"low":0.22251,"close":0.22254,"volume":6.480000019073486},{"timestamp":1742411760000,"open":0.22254,"high":0.2227,"low":0.22249,"close":0.22251,"volume":6.547500133514404},{"timestamp":1742411820000,"open":0.22251,"high":0.22275,"low":0.22229,"close":0.22271,"volume":8.4375},{"timestamp":1742411880000,"open":0.22271,"high":0.22306,"low":0.22264,"close":0.22281,"volume":7.762499809265137},{"timestamp":1742411940000,"open":0.2228,"high":0.22317,"low":0.2228,"close":0.22303,"volume":6.682499885559082},{"timestamp":1742412000000,"open":0.22303,"high":0.22304,"low":0.22214,"close":0.22215,"volume":7.019999980926514},{"timestamp":1742412060000,"open":0.22213,"high":0.22213,"low":0.22144,"close":0.2216,"volume":6.277500152587891},{"timestamp":1742412120000,"open":0.22167,"high":0.22172,"low":0.22131,"close":0.22134,"volume":3.9149999618530273},{"timestamp":1742412180000,"open":0.22137,"high":0.22155,"low":0.22105,"close":0.22154,"volume":6.074999809265137},{"timestamp":1742412240000,"open":0.22154,"high":0.22154,"low":0.22131,"close":0.22151,"volume":6.34499979019165},{"timestamp":1742412300000,"open":0.22153,"high":0.22174,"low":0.22143,"close":0.22169,"volume":5.400000095367432},{"timestamp":1742412360000,"open":0.22166,"high":0.22166,"low":0.22137,"close":0.22139,"volume":4.117499828338623},{"timestamp":1742412420000,"open":0.22136,"high":0.22136,"low":0.22077,"close":0.22087,"volume":5.46750020980835},{"timestamp":1742412480000,"open":0.22086,"high":0.2213,"low":0.22083,"close":0.22083,"volume":5.602499961853027},{"timestamp":1742412540000,"open":0.22086,"high":0.22118,"low":0.2208,"close":0.22113,"volume":4.387499809265137},{"timestamp":1742412600000,"open":0.22112,"high":0.22148,"low":0.22102,"close":0.22148,"volume":5.670000076293945},{"timestamp":1742412660000,"open":0.22149,"high":0.22194,"low":0.22144,"close":0.22174,"volume":6.210000038146973},{"timestamp":1742412720000,"open":0.22176,"high":0.22183,"low":0.22149,"close":0.2217,"volume":5.264999866485596},{"timestamp":1742412780000,"open":0.22168,"high":0.22186,"low":0.2215,"close":0.22151,"volume":6.007500171661377},{"timestamp":1742412840000,"open":0.22152,"high":0.22157,"low":0.2212,"close":0.2212,"volume":5.0625},{"timestamp":1742412900000,"open":0.22121,"high":0.22126,"low":0.2208,"close":0.22081,"volume":4.724999904632568},{"timestamp":1742412960000,"open":0.2208,"high":0.2211,"low":0.2208,"close":0.22095,"volume":4.792500019073486},{"timestamp":1742413020000,"open":0.22095,"high":0.221,"low":0.22058,"close":0.22068,"volume":5.332499980926514},{"timestamp":1742413080000,"open":0.2207,"high":0.2212,"low":0.22063,"close":0.22115,"volume":5.46750020980835},{"timestamp":1742413140000,"open":0.22117,"high":0.22127,"low":0.22086,"close":0.22125,"volume":6.007500171661377},{"timestamp":1742413200000,"open":0.22123,"high":0.22132,"low":0.22108,"close":0.22129,"volume":5.872499942779541},{"timestamp":1742413260000,"open":0.22128,"high":0.22155,"low":0.22128,"close":0.22142,"volume":5.940000057220459},{"timestamp":1742413320000,"open":0.22145,"high":0.22168,"low":0.22139,"close":0.22159,"volume":5.940000057220459},{"timestamp":1742413380000,"open":0.2216,"high":0.22169,"low":0.22107,"close":0.22107,"volume":4.994999885559082},{"timestamp":1742413440000,"open":0.2211,"high":0.22158,"low":0.22108,"close":0.22153,"volume":6.142499923706055},{"timestamp":1742413500000,"open":0.22153,"high":0.22169,"low":0.22141,"close":0.22168,"volume":6.480000019073486},{"timestamp":1742413560000,"open":0.22169,"high":0.22169,"low":0.22135,"close":0.22151,"volume":5.602499961853027},{"timestamp":1742413620000,"open":0.2215,"high":0.22174,"low":0.22144,"close":0.22168,"volume":4.522500038146973},{"timestamp":1742413680000,"open":0.22166,"high":0.22181,"low":0.22153,"close":0.22167,"volume":4.184999942779541},{"timestamp":1742413740000,"open":0.22165,"high":0.22167,"low":0.22134,"close":0.22141,"volume":4.522500038146973},{"timestamp":1742413800000,"open":0.22142,"high":0.22142,"low":0.22095,"close":0.22095,"volume":5.0625},{"timestamp":1742413860000,"open":0.22097,"high":0.22128,"low":0.2209,"close":0.22124,"volume":5.534999847412109},{"timestamp":1742413920000,"open":0.22125,"high":0.2215,"low":0.22124,"close":0.2214,"volume":4.860000133514404},{"timestamp":1742413980000,"open":0.22139,"high":0.22196,"low":0.22136,"close":0.22193,"volume":4.927499771118164},{"timestamp":1742414040000,"open":0.22193,"high":0.22201,"low":0.22186,"close":0.22187,"volume":3.9825000762939453},{"timestamp":1742414100000,"open":0.22185,"high":0.22185,"low":0.22149,"close":0.22158,"volume":4.454999923706055},{"timestamp":1742414160000,"open":0.22158,"high":0.22187,"low":0.22153,"close":0.22187,"volume":4.65749979019165},{"timestamp":1742414220000,"open":0.22189,"high":0.22205,"low":0.22188,"close":0.22188,"volume":4.860000133514404},{"timestamp":1742414280000,"open":0.22189,"high":0.22218,"low":0.22189,"close":0.22216,"volume":4.252500057220459},{"timestamp":1742414340000,"open":0.22215,"high":0.22246,"low":0.22213,"close":0.22236,"volume":4.590000152587891},{"timestamp":1742414400000,"open":0.22236,"high":0.22245,"low":0.22095,"close":0.22237,"volume":6.052499771118164},{"timestamp":1742414460000,"open":0.22233,"high":0.22234,"low":0.22215,"close":0.22223,"volume":3.9149999618530273},{"timestamp":1742414520000,"open":0.22222,"high":0.22245,"low":0.22222,"close":0.2224,"volume":4.117499828338623},{"timestamp":1742414580000,"open":0.22238,"high":0.22283,"low":0.22231,"close":0.22276,"volume":4.117499828338623},{"timestamp":1742414640000,"open":0.22277,"high":0.22309,"low":0.22276,"close":0.22286,"volume":2.7674999237060547},{"timestamp":1742414700000,"open":0.22288,"high":0.22309,"low":0.22286,"close":0.22308,"volume":3.9825000762939453},{"timestamp":1742414760000,"open":0.22306,"high":0.22334,"low":0.22302,"close":0.22305,"volume":3.240000009536743},{"timestamp":1742414820000,"open":0.22305,"high":0.2231,"low":0.22179,"close":0.22274,"volume":5.422500133514404},{"timestamp":1742414880000,"open":0.22276,"high":0.22305,"low":0.22155,"close":0.22295,"volume":4.837500095367432},{"timestamp":1742414940000,"open":0.22294,"high":0.22299,"low":0.22242,"close":0.22242,"volume":3.509999990463257},{"timestamp":1742415000000,"open":0.22247,"high":0.22262,"low":0.22116,"close":0.22236,"volume":3.9600000381469727},{"timestamp":1742415060000,"open":0.2223,"high":0.22258,"low":0.22122,"close":0.22252,"volume":4.972499847412109},{"timestamp":1742415120000,"open":0.22254,"high":0.22254,"low":0.22096,"close":0.22205,"volume":4.860000133514404},{"timestamp":1742415180000,"open":0.22206,"high":0.22208,"low":0.22187,"close":0.22198,"volume":2.8350000381469727},{"timestamp":1742415240000,"open":0.22198,"high":0.22219,"low":0.22188,"close":0.22188,"volume":2.565000057220459},{"timestamp":1742415300000,"open":0.22192,"high":0.22216,"low":0.22185,"close":0.22216,"volume":4.184999942779541},{"timestamp":1742415360000,"open":0.22217,"high":0.22258,"low":0.22217,"close":0.22255,"volume":5.670000076293945},{"timestamp":1742415420000,"open":0.22254,"high":0.22255,"low":0.22212,"close":0.22217,"volume":4.184999942779541},{"timestamp":1742415480000,"open":0.22215,"high":0.22216,"low":0.22189,"close":0.22191,"volume":3.7125000953674316},{"timestamp":1742415540000,"open":0.22189,"high":0.2219,"low":0.2216,"close":0.2216,"volume":2.8350000381469727},{"timestamp":1742415600000,"open":0.22159,"high":0.22164,"low":0.22152,"close":0.22161,"volume":4.050000190734863},{"timestamp":1742415660000,"open":0.22162,"high":0.22177,"low":0.2214,"close":0.22144,"volume":4.454999923706055},{"timestamp":1742415720000,"open":0.22141,"high":0.22152,"low":0.22141,"close":0.22141,"volume":2.7674999237060547},{"timestamp":1742415780000,"open":0.22142,"high":0.22146,"low":0.22125,"close":0.22133,"volume":3.240000009536743},{"timestamp":1742415840000,"open":0.22131,"high":0.22132,"low":0.22121,"close":0.22126,"volume":1.8224999904632568},{"timestamp":1742415900000,"open":0.22124,"high":0.22127,"low":0.22113,"close":0.22113,"volume":2.430000066757202},{"timestamp":1742415960000,"open":0.22112,"high":0.22114,"low":0.22098,"close":0.22099,"volume":3.0374999046325684},{"timestamp":1742416020000,"open":0.221,"high":0.221,"low":0.22073,"close":0.22074,"volume":2.0924999713897705},{"timestamp":1742416080000,"open":0.22073,"high":0.22094,"low":0.2207,"close":0.22086,"volume":3.240000009536743},{"timestamp":1742416140000,"open":0.22087,"high":0.22103,"low":0.22087,"close":0.22087,"volume":3.0374999046325684},{"timestamp":1742416200000,"open":0.22087,"high":0.22087,"low":0.22034,"close":0.22038,"volume":3.577500104904175},{"timestamp":1742416260000,"open":0.22037,"high":0.22037,"low":0.22003,"close":0.22003,"volume":3.7125000953674316},{"timestamp":1742416320000,"open":0.22003,"high":0.22005,"low":0.21994,"close":0.22,"volume":2.2274999618530273},{"timestamp":1742416380000,"open":0.21999,"high":0.21999,"low":0.21991,"close":0.21996,"volume":1.6200000047683716},{"timestamp":1742416440000,"open":0.21998,"high":0.22025,"low":0.21996,"close":0.22003,"volume":3.0374999046325684},{"timestamp":1742416500000,"open":0.22005,"high":0.22057,"low":0.21873,"close":0.22054,"volume":4.432499885559082},{"timestamp":1742416560000,"open":0.22055,"high":0.22055,"low":0.22006,"close":0.2201,"volume":3.7125000953674316},{"timestamp":1742416620000,"open":0.22009,"high":0.22011,"low":0.21987,"close":0.21988,"volume":3.9149999618530273},{"timestamp":1742416680000,"open":0.2199,"high":0.21999,"low":0.21988,"close":0.21993,"volume":2.430000066757202},{"timestamp":1742416740000,"open":0.21991,"high":0.21992,"low":0.21954,"close":0.21958,"volume":3.442500114440918},{"timestamp":1742416800000,"open":0.21958,"high":0.21963,"low":0.21834,"close":0.21956,"volume":2.2049999237060547},{"timestamp":1742416860000,"open":0.2196,"high":0.21975,"low":0.21952,"close":0.21975,"volume":1.9574999809265137},{"timestamp":1742416920000,"open":0.21976,"high":0.21976,"low":0.21962,"close":0.21967,"volume":2.9024999141693115},{"timestamp":1742416980000,"open":0.21967,"high":0.21979,"low":0.21941,"close":0.21958,"volume":2.7674999237060547},{"timestamp":1742417040000,"open":0.21952,"high":0.21959,"low":0.21909,"close":0.21909,"volume":2.362499952316284},{"timestamp":1742417100000,"open":0.2191,"high":0.21911,"low":0.21761,"close":0.21888,"volume":3.012500047683716},{"timestamp":1742417160000,"open":0.21888,"high":0.21891,"low":0.21873,"close":0.21878,"volume":2.9024999141693115},{"timestamp":1742417220000,"open":0.2188,"high":0.21914,"low":0.21751,"close":0.21901,"volume":5.489999771118164},{"timestamp":1742417280000,"open":0.21904,"high":0.21906,"low":0.21901,"close":0.21903,"volume":2.0250000953674316},{"timestamp":1742417340000,"open":0.21902,"high":0.21902,"low":0.21867,"close":0.2187,"volume":3.442500114440918},{"timestamp":1742417400000,"open":0.2187,"high":0.21874,"low":0.21862,"close":0.21868,"volume":3.0374999046325684},{"timestamp":1742417460000,"open":0.21868,"high":0.21874,"low":0.21864,"close":0.21864,"volume":1.7549999952316284},{"timestamp":1742417520000,"open":0.21862,"high":0.21862,"low":0.21847,"close":0.21849,"volume":2.497499942779541},{"timestamp":1742417580000,"open":0.21847,"high":0.21851,"low":0.2184,"close":0.21851,"volume":2.0250000953674316},{"timestamp":1742417640000,"open":0.21853,"high":0.21868,"low":0.21851,"close":0.21868,"volume":3.1050000190734863},{"timestamp":1742417700000,"open":0.21868,"high":0.21868,"low":0.21828,"close":0.21837,"volume":2.9024999141693115},{"timestamp":1742417760000,"open":0.21838,"high":0.21843,"low":0.21703,"close":0.21831,"volume":2.744999885559082},{"timestamp":1742417820000,"open":0.21831,"high":0.2186,"low":0.2171,"close":0.2186,"volume":7.492499828338623},{"timestamp":1742417880000,"open":0.21861,"high":0.21884,"low":0.21861,"close":0.21884,"volume":3.509999990463257},{"timestamp":1742417940000,"open":0.21885,"high":0.21914,"low":0.21882,"close":0.21912,"volume":4.117499828338623},{"timestamp":1742418000000,"open":0.2191,"high":0.21915,"low":0.21905,"close":0.21909,"volume":3.577500104904175},{"timestamp":1742418060000,"open":0.21911,"high":0.21955,"low":0.21911,"close":0.21954,"volume":3.7799999713897705},{"timestamp":1742418120000,"open":0.21952,"high":0.21998,"low":0.21952,"close":0.21978,"volume":3.6449999809265137},{"timestamp":1742418180000,"open":0.21981,"high":0.22006,"low":0.21981,"close":0.22002,"volume":3.6449999809265137},{"timestamp":1742418240000,"open":0.21998,"high":0.21999,"low":0.21974,"close":0.21976,"volume":2.2274999618530273},{"timestamp":1742418300000,"open":0.21978,"high":0.22005,"low":0.21978,"close":0.21995,"volume":3.240000009536743},{"timestamp":1742418360000,"open":0.21994,"high":0.21994,"low":0.2195,"close":0.21952,"volume":2.1600000858306885},{"timestamp":1742418420000,"open":0.21951,"high":0.22,"low":0.21951,"close":0.22,"volume":3.9149999618530273},{"timestamp":1742418480000,"open":0.22002,"high":0.2201,"low":0.21988,"close":0.21991,"volume":3.0374999046325684},{"timestamp":1742418540000,"open":0.21991,"high":0.2201,"low":0.21991,"close":0.22008,"volume":2.362499952316284},{"timestamp":1742418600000,"open":0.22009,"high":0.22013,"low":0.22005,"close":0.22006,"volume":2.632499933242798},{"timestamp":1742418660000,"open":0.22008,"high":0.2201,"low":0.21999,"close":0.22005,"volume":2.700000047683716},{"timestamp":1742418720000,"open":0.22004,"high":0.2201,"low":0.21994,"close":0.21994,"volume":2.0924999713897705},{"timestamp":1742418780000,"open":0.21996,"high":0.22016,"low":0.21994,"close":0.22013,"volume":3.0374999046325684},{"timestamp":1742418840000,"open":0.22014,"high":0.22018,"low":0.22011,"close":0.22011,"volume":2.9700000286102295},{"timestamp":1742418900000,"open":0.22012,"high":0.22017,"low":0.22007,"close":0.22016,"volume":3.240000009536743},{"timestamp":1742418960000,"open":0.22013,"high":0.22013,"low":0.21978,"close":0.21978,"volume":3.1050000190734863},{"timestamp":1742419020000,"open":0.21978,"high":0.22016,"low":0.21976,"close":0.22006,"volume":2.9700000286102295},{"timestamp":1742419080000,"open":0.22008,"high":0.22019,"low":0.21993,"close":0.22015,"volume":4.050000190734863},{"timestamp":1742419140000,"open":0.22016,"high":0.22018,"low":0.2199,"close":0.2199,"volume":4.994999885559082},{"timestamp":1742419200000,"open":0.21992,"high":0.21992,"low":0.21961,"close":0.21985,"volume":3.7125000953674316},{"timestamp":1742419260000,"open":0.21984,"high":0.22,"low":0.21984,"close":0.22,"volume":3.6449999809265137},{"timestamp":1742419320000,"open":0.21999,"high":0.22004,"low":0.21996,"close":0.22004,"volume":1.6875},{"timestamp":1742419380000,"open":0.22002,"high":0.22019,"low":0.21873,"close":0.22019,"volume":3.4200000762939453},{"timestamp":1742419440000,"open":0.22018,"high":0.22018,"low":0.2198,"close":0.2198,"volume":1.8899999856948853},{"timestamp":1742419500000,"open":0.21982,"high":0.21991,"low":0.21973,"close":0.21986,"volume":3.240000009536743},{"timestamp":1742419560000,"open":0.21984,"high":0.21984,"low":0.21971,"close":0.2198,"volume":2.9700000286102295},{"timestamp":1742419620000,"open":0.21978,"high":0.21979,"low":0.21836,"close":0.21975,"volume":2.2325000762939453},{"timestamp":1742419680000,"open":0.21975,"high":0.22009,"low":0.21859,"close":0.22005,"volume":3.015000104904175},{"timestamp":1742419740000,"open":0.22007,"high":0.22007,"low":0.21993,"close":0.21995,"volume":1.215000033378601},{"timestamp":1742419800000,"open":0.21999,"high":0.22051,"low":0.21882,"close":0.22048,"volume":3.262500047683716},{"timestamp":1742419860000,"open":0.22049,"high":0.22069,"low":0.22049,"close":0.22054,"volume":1.4850000143051147},{"timestamp":1742419920000,"open":0.22056,"high":0.22057,"low":0.2205,"close":0.22053,"volume":1.4175000190734863},{"timestamp":1742419980000,"open":0.22052,"high":0.22061,"low":0.22052,"close":0.22059,"volume":1.4175000190734863},{"timestamp":1742420040000,"open":0.2206,"high":0.22082,"low":0.2206,"close":0.22082,"volume":1.7549999952316284},{"timestamp":1742420100000,"open":0.22083,"high":0.22127,"low":0.21988,"close":0.22119,"volume":3.622499942779541},{"timestamp":1742420160000,"open":0.22115,"high":0.22115,"low":0.21973,"close":0.22075,"volume":2.677500009536743},{"timestamp":1742420220000,"open":0.22075,"high":0.22075,"low":0.22063,"close":0.22063,"volume":1.7549999952316284},{"timestamp":1742420280000,"open":0.22064,"high":0.22068,"low":0.22021,"close":0.22021,"volume":3.7799999713897705},{"timestamp":1742420340000,"open":0.22023,"high":0.22027,"low":0.22002,"close":0.22004,"volume":4.590000152587891},{"timestamp":1742420400000,"open":0.22003,"high":0.22007,"low":0.21972,"close":0.21972,"volume":2.1600000858306885},{"timestamp":1742420460000,"open":0.21975,"high":0.21975,"low":0.21942,"close":0.21943,"volume":1.9574999809265137},{"timestamp":1742420520000,"open":0.21943,"high":0.21944,"low":0.21936,"close":0.21942,"volume":2.1600000858306885},{"timestamp":1742420580000,"open":0.21947,"high":0.21948,"low":0.21944,"close":0.21945,"volume":1.2825000286102295},{"timestamp":1742420640000,"open":0.21946,"high":0.21949,"low":0.21935,"close":0.21938,"volume":1.6875},{"timestamp":1742420700000,"open":0.21939,"high":0.2195,"low":0.21939,"close":0.21949,"volume":1.6200000047683716},{"timestamp":1742420760000,"open":0.21951,"high":0.21958,"low":0.21827,"close":0.21956,"volume":1.7324999570846558},{"timestamp":1742420820000,"open":0.21958,"high":0.21975,"low":0.21956,"close":0.21974,"volume":1.4850000143051147},{"timestamp":1742420880000,"open":0.21973,"high":0.21978,"low":0.21973,"close":0.21974,"volume":0.6075000166893005},{"timestamp":1742420940000,"open":0.21975,"high":0.22014,"low":0.21975,"close":0.22014,"volume":1.7549999952316284},{"timestamp":1742421000000,"open":0.22013,"high":0.22015,"low":0.21979,"close":0.21979,"volume":2.0924999713897705},{"timestamp":1742421060000,"open":0.21976,"high":0.21983,"low":0.21974,"close":0.21979,"volume":1.7549999952316284},{"timestamp":1742421120000,"open":0.21979,"high":0.21979,"low":0.21935,"close":0.21935,"volume":2.9700000286102295},{"timestamp":1742421180000,"open":0.21931,"high":0.21934,"low":0.21926,"close":0.2193,"volume":1.6200000047683716},{"timestamp":1742421240000,"open":0.21932,"high":0.21935,"low":0.2193,"close":0.2193,"volume":1.4850000143051147},{"timestamp":1742421300000,"open":0.21928,"high":0.21928,"low":0.2192,"close":0.21922,"volume":1.0800000429153442},{"timestamp":1742421360000,"open":0.2192,"high":0.21928,"low":0.2191,"close":0.2191,"volume":1.8224999904632568},{"timestamp":1742421420000,"open":0.21908,"high":0.2192,"low":0.21908,"close":0.2192,"volume":0.9449999928474426},{"timestamp":1742421480000,"open":0.21921,"high":0.21965,"low":0.21921,"close":0.21963,"volume":1.6875},{"timestamp":1742421540000,"open":0.21966,"high":0.21997,"low":0.21937,"close":0.21997,"volume":3.0374999046325684},{"timestamp":1742421600000,"open":0.21996,"high":0.22046,"low":0.21996,"close":0.22032,"volume":11.932499885559082},{"timestamp":1742421660000,"open":0.22031,"high":0.22033,"low":0.21908,"close":0.22021,"volume":4.477499961853027},{"timestamp":1742421720000,"open":0.22018,"high":0.22072,"low":0.22018,"close":0.22037,"volume":5.78249979019165},{"timestamp":1742421780000,"open":0.22038,"high":0.22044,"low":0.22025,"close":0.22027,"volume":3.2174999713897705},{"timestamp":1742421840000,"open":0.22026,"high":0.22054,"low":0.21983,"close":0.21989,"volume":3.9600000381469727},{"timestamp":1742421900000,"open":0.21988,"high":0.21996,"low":0.2197,"close":0.21978,"volume":4.882500171661377},{"timestamp":1742421960000,"open":0.21977,"high":0.22021,"low":0.21976,"close":0.22018,"volume":3.6449999809265137},{"timestamp":1742422020000,"open":0.22019,"high":0.22034,"low":0.22019,"close":0.2203,"volume":2.924999952316284},{"timestamp":1742422080000,"open":0.22033,"high":0.22035,"low":0.22013,"close":0.22025,"volume":2.6549999713897705},{"timestamp":1742422140000,"open":0.22027,"high":0.22032,"low":0.22012,"close":0.22013,"volume":2.430000066757202},{"timestamp":1742422200000,"open":0.22013,"high":0.2204,"low":0.22013,"close":0.22035,"volume":2.947499990463257},{"timestamp":1742422260000,"open":0.22035,"high":0.22047,"low":0.22035,"close":0.22047,"volume":2.430000066757202},{"timestamp":1742422320000,"open":0.22048,"high":0.22049,"low":0.21939,"close":0.22031,"volume":2.947499990463257},{"timestamp":1742422380000,"open":0.22032,"high":0.22042,"low":0.21923,"close":0.22038,"volume":2.700000047683716},{"timestamp":1742422440000,"open":0.22038,"high":0.22085,"low":0.21937,"close":0.22085,"volume":2.700000047683716},{"timestamp":1742422500000,"open":0.22085,"high":0.22094,"low":0.22064,"close":0.22064,"volume":4.117499828338623},{"timestamp":1742422560000,"open":0.22067,"high":0.22067,"low":0.22042,"close":0.22049,"volume":3.8475000858306885},{"timestamp":1742422620000,"open":0.2205,"high":0.22072,"low":0.21957,"close":0.22055,"volume":4.275000095367432},{"timestamp":1742422680000,"open":0.22056,"high":0.22059,"low":0.22053,"close":0.22055,"volume":2.2950000762939453},{"timestamp":1742422740000,"open":0.22056,"high":0.22056,"low":0.22047,"close":0.22054,"volume":2.0250000953674316},{"timestamp":1742422800000,"open":0.22058,"high":0.22064,"low":0.22049,"close":0.22049,"volume":4.522500038146973},{"timestamp":1742422860000,"open":0.22049,"high":0.22049,"low":0.22026,"close":0.22034,"volume":2.8575000762939453},{"timestamp":1742422920000,"open":0.22032,"high":0.22034,"low":0.22027,"close":0.22028,"volume":2.632499933242798},{"timestamp":1742422980000,"open":0.2203,"high":0.22043,"low":0.21921,"close":0.22038,"volume":3.577500104904175},{"timestamp":1742423040000,"open":0.22038,"high":0.22038,"low":0.2203,"close":0.22031,"volume":2.0250000953674316},{"timestamp":1742423100000,"open":0.22029,"high":0.22042,"low":0.21907,"close":0.22027,"volume":4.275000095367432},{"timestamp":1742423160000,"open":0.22027,"high":0.22032,"low":0.22024,"close":0.22024,"volume":2.2274999618530273},{"timestamp":1742423220000,"open":0.22022,"high":0.22029,"low":0.22022,"close":0.22029,"volume":1.4175000190734863},{"timestamp":1742423280000,"open":0.22028,"high":0.22041,"low":0.22028,"close":0.22041,"volume":2.497499942779541},{"timestamp":1742423340000,"open":0.22045,"high":0.22048,"low":0.22038,"close":0.22041,"volume":2.1600000858306885},{"timestamp":1742423400000,"open":0.2204,"high":0.2204,"low":0.22029,"close":0.22033,"volume":2.700000047683716},{"timestamp":1742423460000,"open":0.22032,"high":0.22033,"low":0.22026,"close":0.22029,"volume":2.1600000858306885},{"timestamp":1742423520000,"open":0.22028,"high":0.22052,"low":0.21902,"close":0.22052,"volume":3.9600000381469727},{"timestamp":1742423580000,"open":0.22054,"high":0.22072,"low":0.22054,"close":0.22069,"volume":2.497499942779541},{"timestamp":1742423640000,"open":0.2207,"high":0.22076,"low":0.22067,"close":0.22073,"volume":2.2950000762939453},{"timestamp":1742423700000,"open":0.22073,"high":0.22084,"low":0.22071,"close":0.22084,"volume":2.2274999618530273},{"timestamp":1742423760000,"open":0.22086,"high":0.22096,"low":0.22085,"close":0.22087,"volume":3.577500104904175},{"timestamp":1742423820000,"open":0.22086,"high":0.22092,"low":0.22083,"close":0.22092,"volume":3.1050000190734863},{"timestamp":1742423880000,"open":0.22092,"high":0.22093,"low":0.2208,"close":0.2208,"volume":1.8899999856948853},{"timestamp":1742423940000,"open":0.22081,"high":0.22081,"low":0.22072,"close":0.22072,"volume":1.5525000095367432},{"timestamp":1742424000000,"open":0.22074,"high":0.22074,"low":0.22067,"close":0.22071,"volume":1.7549999952316284},{"timestamp":1742424060000,"open":0.22071,"high":0.22112,"low":0.21955,"close":0.22112,"volume":3.757499933242798},{"timestamp":1742424120000,"open":0.2211,"high":0.22148,"low":0.21988,"close":0.22142,"volume":7.289999961853027},{"timestamp":1742424180000,"open":0.22143,"high":0.2216,"low":0.22142,"close":0.22154,"volume":4.117499828338623},{"timestamp":1742424240000,"open":0.22156,"high":0.22214,"low":0.22026,"close":0.22195,"volume":11.092499732971191},{"timestamp":1742424300000,"open":0.22195,"high":0.22238,"low":0.22189,"close":0.2222,"volume":5.332499980926514},{"timestamp":1742424360000,"open":0.22218,"high":0.2223,"low":0.22187,"close":0.22188,"volume":5.130000114440918},{"timestamp":1742424420000,"open":0.22187,"high":0.22189,"low":0.22033,"close":0.22165,"volume":6.052499771118164},{"timestamp":1742424480000,"open":0.22167,"high":0.22196,"low":0.22159,"close":0.22183,"volume":3.9825000762939453},{"timestamp":1742424540000,"open":0.22181,"high":0.22186,"low":0.22173,"close":0.22173,"volume":3.240000009536743},{"timestamp":1742424600000,"open":0.22172,"high":0.22172,"low":0.22142,"close":0.22143,"volume":2.7674999237060547},{"timestamp":1742424660000,"open":0.22145,"high":0.2216,"low":0.22023,"close":0.2216,"volume":3.869999885559082},{"timestamp":1742424720000,"open":0.22161,"high":0.22161,"low":0.22152,"close":0.22156,"volume":2.1600000858306885},{"timestamp":1742424780000,"open":0.22154,"high":0.22163,"low":0.22146,"close":0.2215,"volume":2.8350000381469727},{"timestamp":1742424840000,"open":0.22152,"high":0.22152,"low":0.22128,"close":0.22146,"volume":3.0374999046325684},{"timestamp":1742424900000,"open":0.22145,"high":0.2215,"low":0.22135,"close":0.22138,"volume":3.7125000953674316},{"timestamp":1742424960000,"open":0.22137,"high":0.22138,"low":0.22119,"close":0.2212,"volume":2.430000066757202},{"timestamp":1742425020000,"open":0.2212,"high":0.22122,"low":0.22083,"close":0.22086,"volume":3.240000009536743},{"timestamp":1742425080000,"open":0.22084,"high":0.22093,"low":0.22071,"close":0.22079,"volume":3.172499895095825},{"timestamp":1742425140000,"open":0.2208,"high":0.22103,"low":0.2208,"close":0.22097,"volume":2.9700000286102295},{"timestamp":1742425200000,"open":0.22098,"high":0.2212,"low":0.22097,"close":0.22114,"volume":3.442500114440918},{"timestamp":1742425260000,"open":0.22116,"high":0.22137,"low":0.22116,"close":0.22133,"volume":3.307499885559082},{"timestamp":1742425320000,"open":0.22137,"high":0.22145,"low":0.22113,"close":0.22115,"volume":4.252500057220459},{"timestamp":1742425380000,"open":0.22116,"high":0.22138,"low":0.22106,"close":0.22129,"volume":4.320000171661377},{"timestamp":1742425440000,"open":0.2213,"high":0.22169,"low":0.22128,"close":0.22168,"volume":3.577500104904175},{"timestamp":1742425500000,"open":0.2217,"high":0.2217,"low":0.22033,"close":0.22148,"volume":3.0824999809265137},{"timestamp":1742425560000,"open":0.22147,"high":0.22169,"low":0.22143,"close":0.22169,"volume":3.240000009536743},{"timestamp":1742425620000,"open":0.22171,"high":0.22192,"low":0.22171,"close":0.22183,"volume":2.9024999141693115},{"timestamp":1742425680000,"open":0.2218,"high":0.22188,"low":0.22164,"close":0.22165,"volume":4.117499828338623},{"timestamp":1742425740000,"open":0.22165,"high":0.22189,"low":0.22158,"close":0.22189,"volume":2.9024999141693115},{"timestamp":1742425800000,"open":0.22189,"high":0.22191,"low":0.22168,"close":0.22191,"volume":3.6449999809265137},{"timestamp":1742425860000,"open":0.22193,"high":0.22193,"low":0.22169,"close":0.22183,"volume":4.724999904632568},{"timestamp":1742425920000,"open":0.2218,"high":0.22181,"low":0.22159,"close":0.22164,"volume":3.1050000190734863},{"timestamp":1742425980000,"open":0.22163,"high":0.22168,"low":0.22152,"close":0.22157,"volume":3.240000009536743},{"timestamp":1742426040000,"open":0.22158,"high":0.22172,"low":0.22158,"close":0.22172,"volume":3.375},{"timestamp":1742426100000,"open":0.22169,"high":0.22178,"low":0.22168,"close":0.22176,"volume":2.497499942779541},{"timestamp":1742426160000,"open":0.22177,"high":0.22191,"low":0.22173,"close":0.2219,"volume":3.509999990463257},{"timestamp":1742426220000,"open":0.22191,"high":0.22191,"low":0.22174,"close":0.22181,"volume":2.9024999141693115},{"timestamp":1742426280000,"open":0.2218,"high":0.22183,"low":0.22157,"close":0.2217,"volume":3.509999990463257},{"timestamp":1742426340000,"open":0.2217,"high":0.22192,"low":0.2217,"close":0.22191,"volume":2.8350000381469727},{"timestamp":1742426400000,"open":0.22192,"high":0.22223,"low":0.22065,"close":0.22215,"volume":3.444999933242798},{"timestamp":1742426460000,"open":0.22214,"high":0.22253,"low":0.22213,"close":0.2225,"volume":3.7125000953674316},{"timestamp":1742426520000,"open":0.22249,"high":0.22255,"low":0.22249,"close":0.22249,"volume":3.0374999046325684},{"timestamp":1742426580000,"open":0.22247,"high":0.22252,"low":0.22241,"close":0.22248,"volume":2.7674999237060547},{"timestamp":1742426640000,"open":0.22247,"high":0.22247,"low":0.22218,"close":0.22225,"volume":3.509999990463257},{"timestamp":1742426700000,"open":0.22225,"high":0.2227,"low":0.22223,"close":0.22267,"volume":3.577500104904175},{"timestamp":1742426760000,"open":0.22267,"high":0.22333,"low":0.22174,"close":0.22333,"volume":5.242499828338623},{"timestamp":1742426820000,"open":0.22334,"high":0.22339,"low":0.22295,"close":0.22295,"volume":3.172499895095825},{"timestamp":1742426880000,"open":0.22292,"high":0.22298,"low":0.22285,"close":0.22287,"volume":2.9700000286102295},{"timestamp":1742426940000,"open":0.22288,"high":0.22298,"low":0.22288,"close":0.22288,"volume":2.565000057220459},{"timestamp":1742427000000,"open":0.22288,"high":0.22289,"low":0.22262,"close":0.22272,"volume":4.454999923706055},{"timestamp":1742427060000,"open":0.2227,"high":0.22277,"low":0.2226,"close":0.22269,"volume":3.9825000762939453},{"timestamp":1742427120000,"open":0.2227,"high":0.2233,"low":0.22181,"close":0.22328,"volume":7.537499904632568},{"timestamp":1742427180000,"open":0.22327,"high":0.22335,"low":0.22312,"close":0.22313,"volume":3.7799999713897705},{"timestamp":1742427240000,"open":0.22314,"high":0.22322,"low":0.22293,"close":0.22294,"volume":2.632499933242798},{"timestamp":1742427300000,"open":0.22293,"high":0.22293,"low":0.22259,"close":0.22259,"volume":4.050000190734863},{"timestamp":1742427360000,"open":0.22257,"high":0.22265,"low":0.22246,"close":0.22265,"volume":2.2274999618530273},{"timestamp":1742427420000,"open":0.22265,"high":0.22284,"low":0.22263,"close":0.22278,"volume":2.8350000381469727},{"timestamp":1742427480000,"open":0.22277,"high":0.22292,"low":0.22266,"close":0.2229,"volume":3.509999990463257},{"timestamp":1742427540000,"open":0.22286,"high":0.22286,"low":0.22239,"close":0.22239,"volume":3.240000009536743},{"timestamp":1742427600000,"open":0.22239,"high":0.22268,"low":0.22142,"close":0.22142,"volume":4.702499866485596},{"timestamp":1742427660000,"open":0.22272,"high":0.22294,"low":0.22272,"close":0.22294,"volume":2.700000047683716},{"timestamp":1742427720000,"open":0.22291,"high":0.22297,"low":0.22287,"close":0.22294,"volume":3.442500114440918},{"timestamp":1742427780000,"open":0.2229,"high":0.22334,"low":0.2229,"close":0.2233,"volume":3.577500104904175},{"timestamp":1742427840000,"open":0.22331,"high":0.22331,"low":0.22301,"close":0.22301,"volume":3.9825000762939453},{"timestamp":1742427900000,"open":0.22298,"high":0.22324,"low":0.22294,"close":0.22318,"volume":4.117499828338623},{"timestamp":1742427960000,"open":0.22319,"high":0.2232,"low":0.22308,"close":0.22308,"volume":3.9825000762939453},{"timestamp":1742428020000,"open":0.22311,"high":0.22342,"low":0.22309,"close":0.22339,"volume":2.9024999141693115},{"timestamp":1742428080000,"open":0.22341,"high":0.2237,"low":0.2221,"close":0.22367,"volume":5.355000019073486},{"timestamp":1742428140000,"open":0.22366,"high":0.22382,"low":0.22241,"close":0.22373,"volume":5.760000228881836},{"timestamp":1742428200000,"open":0.22374,"high":0.22375,"low":0.22343,"close":0.22354,"volume":4.050000190734863},{"timestamp":1742428260000,"open":0.22355,"high":0.22369,"low":0.22341,"close":0.22355,"volume":5.264999866485596},{"timestamp":1742428320000,"open":0.22354,"high":0.22371,"low":0.22351,"close":0.2236,"volume":3.7125000953674316},{"timestamp":1742428380000,"open":0.22359,"high":0.22368,"low":0.2235,"close":0.22367,"volume":3.0374999046325684},{"timestamp":1742428440000,"open":0.22368,"high":0.22379,"low":0.22347,"close":0.22347,"volume":3.509999990463257},{"timestamp":1742428500000,"open":0.22346,"high":0.22348,"low":0.22273,"close":0.22273,"volume":4.050000190734863},{"timestamp":1742428560000,"open":0.22272,"high":0.22292,"low":0.22153,"close":0.22291,"volume":4.297500133514404},{"timestamp":1742428620000,"open":0.22294,"high":0.22294,"low":0.22283,"close":0.22284,"volume":2.632499933242798},{"timestamp":1742428680000,"open":0.22282,"high":0.22306,"low":0.22169,"close":0.22306,"volume":3.825000047683716},{"timestamp":1742428740000,"open":0.22307,"high":0.22309,"low":0.22287,"close":0.22302,"volume":3.509999990463257}]