[{"timestamp":1742342400000,"open":0.27276,"high":0.27333,"low":0.27276,"close":0.27311,"volume":5.273099899291992},{"timestamp":1742342460000,"open":0.27312,"high":0.27318,"low":0.27269,"close":0.27281,"volume":4.10129976272583},{"timestamp":1742342520000,"open":0.2728,"high":0.27311,"low":0.2728,"close":0.27308,"volume":3.2643001079559326},{"timestamp":1742342580000,"open":0.27309,"high":0.27321,"low":0.27294,"close":0.27296,"volume":2.7620999813079834},{"timestamp":1742342640000,"open":0.273,"high":0.27344,"low":0.273,"close":0.27326,"volume":4.017600059509277},{"timestamp":1742342700000,"open":0.27323,"high":0.27356,"low":0.27309,"close":0.27355,"volume":3.8501999378204346},{"timestamp":1742342760000,"open":0.27386,"high":0.27421,"low":0.27383,"close":0.27408,"volume":3.7664999961853027},{"timestamp":1742342820000,"open":0.27407,"high":0.27422,"low":0.27406,"close":0.2742,"volume":2.510999917984009},{"timestamp":1742342880000,"open":0.27421,"high":0.27436,"low":0.27418,"close":0.27436,"volume":2.510999917984009},{"timestamp":1742342940000,"open":0.27437,"high":0.27439,"low":0.27434,"close":0.27436,"volume":1.6740000247955322},{"timestamp":1742343000000,"open":0.27437,"high":0.27442,"low":0.27425,"close":0.27432,"volume":2.343600034713745},{"timestamp":1742343060000,"open":0.27424,"high":0.27428,"low":0.27415,"close":0.2742,"volume":3.09689998626709},{"timestamp":1742343120000,"open":0.27419,"high":0.27428,"low":0.27414,"close":0.27425,"volume":1.4228999614715576},{"timestamp":1742343180000,"open":0.27424,"high":0.27424,"low":0.27412,"close":0.27419,"volume":1.9250999689102173},{"timestamp":1742343240000,"open":0.27423,"high":0.27423,"low":0.27412,"close":0.27412,"volume":1.6740000247955322},{"timestamp":1742343300000,"open":0.27416,"high":0.27418,"low":0.274,"close":0.27403,"volume":2.510999917984009},{"timestamp":1742343360000,"open":0.27402,"high":0.27417,"low":0.27402,"close":0.27416,"volume":2.427299976348877},{"timestamp":1742343420000,"open":0.27417,"high":0.2744,"low":0.27417,"close":0.27439,"volume":3.599100112915039},{"timestamp":1742343480000,"open":0.27441,"high":0.27441,"low":0.27411,"close":0.27414,"volume":2.427299976348877},{"timestamp":1742343540000,"open":0.27412,"high":0.27443,"low":0.27411,"close":0.27438,"volume":3.3480000495910645},{"timestamp":1742343600000,"open":0.2744,"high":0.27446,"low":0.2744,"close":0.27446,"volume":1.5902999639511108},{"timestamp":1742343660000,"open":0.27445,"high":0.27448,"low":0.27441,"close":0.27441,"volume":1.4228999614715576},{"timestamp":1742343720000,"open":0.27442,"high":0.27491,"low":0.27441,"close":0.27479,"volume":3.7664999961853027},{"timestamp":1742343780000,"open":0.27477,"high":0.27487,"low":0.27461,"close":0.27486,"volume":3.013200044631958},{"timestamp":1742343840000,"open":0.27487,"high":0.27511,"low":0.27475,"close":0.27511,"volume":3.09689998626709},{"timestamp":1742343900000,"open":0.27513,"high":0.27569,"low":0.2751,"close":0.27566,"volume":4.352399826049805},{"timestamp":1742343960000,"open":0.27567,"high":0.27577,"low":0.27567,"close":0.27575,"volume":3.599100112915039},{"timestamp":1742344020000,"open":0.27574,"high":0.27578,"low":0.27572,"close":0.27576,"volume":2.6784000396728516},{"timestamp":1742344080000,"open":0.27575,"high":0.27578,"low":0.27575,"close":0.27577,"volume":2.427299976348877},{"timestamp":1742344140000,"open":0.27578,"high":0.27605,"low":0.27574,"close":0.27575,"volume":2.2599000930786133},{"timestamp":1742344200000,"open":0.27589,"high":0.27699,"low":0.27589,"close":0.27699,"volume":6.026400089263916},{"timestamp":1742344260000,"open":0.27701,"high":0.27872,"low":0.27701,"close":0.27868,"volume":7.4492998123168945},{"timestamp":1742344320000,"open":0.27864,"high":0.27871,"low":0.27831,"close":0.27836,"volume":6.779699802398682},{"timestamp":1742344380000,"open":0.27833,"high":0.27836,"low":0.27809,"close":0.27824,"volume":3.515399932861328},{"timestamp":1742344440000,"open":0.27823,"high":0.27864,"low":0.27794,"close":0.27858,"volume":5.021999835968018},{"timestamp":1742344500000,"open":0.27857,"high":0.27888,"low":0.27839,"close":0.2784,"volume":5.859000205993652},{"timestamp":1742344560000,"open":0.27839,"high":0.27843,"low":0.27777,"close":0.27777,"volume":4.017600059509277},{"timestamp":1742344620000,"open":0.27779,"high":0.27779,"low":0.27733,"close":0.27733,"volume":3.9339001178741455},{"timestamp":1742344680000,"open":0.27734,"high":0.27741,"low":0.27687,"close":0.27687,"volume":4.436100006103516},{"timestamp":1742344740000,"open":0.27686,"high":0.27686,"low":0.27645,"close":0.27668,"volume":3.3480000495910645},{"timestamp":1742344800000,"open":0.2767,"high":0.27677,"low":0.27643,"close":0.27644,"volume":2.343600034713745},{"timestamp":1742344860000,"open":0.27643,"high":0.27664,"low":0.2761,"close":0.27661,"volume":4.603499889373779},{"timestamp":1742344920000,"open":0.2766,"high":0.2766,"low":0.27642,"close":0.27642,"volume":1.2554999589920044},{"timestamp":1742344980000,"open":0.27643,"high":0.27643,"low":0.27633,"close":0.27634,"volume":1.4228999614715576},{"timestamp":1742345040000,"open":0.27635,"high":0.27635,"low":0.27612,"close":0.27613,"volume":2.427299976348877},{"timestamp":1742345100000,"open":0.27615,"high":0.27635,"low":0.27458,"close":0.27632,"volume":5.048699855804443},{"timestamp":1742345160000,"open":0.27631,"high":0.27697,"low":0.27631,"close":0.27697,"volume":4.352399826049805},{"timestamp":1742345220000,"open":0.27686,"high":0.27688,"low":0.2765,"close":0.2766,"volume":5.021999835968018},{"timestamp":1742345280000,"open":0.27657,"high":0.27673,"low":0.27638,"close":0.27641,"volume":4.352399826049805},{"timestamp":1742345340000,"open":0.2764,"high":0.27642,"low":0.27609,"close":0.27609,"volume":2.2599000930786133},{"timestamp":1742345400000,"open":0.27606,"high":0.27612,"low":0.27589,"close":0.27602,"volume":3.9339001178741455},{"timestamp":1742345460000,"open":0.27603,"high":0.27653,"low":0.27603,"close":0.27653,"volume":5.1057000160217285},{"timestamp":1742345520000,"open":0.2765,"high":0.27687,"low":0.2763,"close":0.27644,"volume":5.440499782562256},{"timestamp":1742345580000,"open":0.2764,"high":0.27649,"low":0.27613,"close":0.27625,"volume":3.682800054550171},{"timestamp":1742345640000,"open":0.2763,"high":0.27637,"low":0.27578,"close":0.27579,"volume":3.682800054550171},{"timestamp":1742345700000,"open":0.27578,"high":0.27584,"low":0.27545,"close":0.27545,"volume":2.510999917984009},{"timestamp":1742345760000,"open":0.27543,"high":0.27557,"low":0.27543,"close":0.27553,"volume":2.0088000297546387},{"timestamp":1742345820000,"open":0.27552,"high":0.27555,"low":0.27526,"close":0.27526,"volume":2.6784000396728516},{"timestamp":1742345880000,"open":0.27525,"high":0.2754,"low":0.27524,"close":0.2754,"volume":1.506600022315979},{"timestamp":1742345940000,"open":0.27542,"high":0.276,"low":0.27541,"close":0.27596,"volume":3.4316999912261963},{"timestamp":1742346000000,"open":0.27595,"high":0.27682,"low":0.27594,"close":0.27675,"volume":5.1057000160217285},{"timestamp":1742346060000,"open":0.27676,"high":0.27689,"low":0.27661,"close":0.27685,"volume":3.09689998626709},{"timestamp":1742346120000,"open":0.27686,"high":0.27756,"low":0.27686,"close":0.27721,"volume":4.184999942779541},{"timestamp":1742346180000,"open":0.27722,"high":0.27756,"low":0.27721,"close":0.2775,"volume":3.7664999961853027},{"timestamp":1742346240000,"open":0.27745,"high":0.27752,"low":0.27732,"close":0.27732,"volume":3.1805999279022217},{"timestamp":1742346300000,"open":0.27733,"high":0.27746,"low":0.27723,"close":0.27726,"volume":2.7620999813079834},{"timestamp":1742346360000,"open":0.27725,"high":0.27747,"low":0.2771,"close":0.27746,"volume":4.10129976272583},{"timestamp":1742346420000,"open":0.27747,"high":0.27776,"low":0.27747,"close":0.27759,"volume":2.929500102996826},{"timestamp":1742346480000,"open":0.27761,"high":0.27767,"low":0.27733,"close":0.27755,"volume":3.7664999961853027},{"timestamp":1742346540000,"open":0.27756,"high":0.27772,"low":0.27752,"close":0.2777,"volume":2.510999917984009},{"timestamp":1742346600000,"open":0.27773,"high":0.27784,"low":0.27769,"close":0.27778,"volume":2.510999917984009},{"timestamp":1742346660000,"open":0.27786,"high":0.2782,"low":0.27747,"close":0.27747,"volume":4.519800186157227},{"timestamp":1742346720000,"open":0.27746,"high":0.27746,"low":0.27723,"close":0.27732,"volume":2.1761999130249023},{"timestamp":1742346780000,"open":0.27733,"high":0.27758,"low":0.27733,"close":0.27737,"volume":3.682800054550171},{"timestamp":1742346840000,"open":0.27736,"high":0.27737,"low":0.27649,"close":0.27649,"volume":3.3480000495910645},{"timestamp":1742346900000,"open":0.2765,"high":0.27696,"low":0.27649,"close":0.27688,"volume":3.7664999961853027},{"timestamp":1742346960000,"open":0.27689,"high":0.27689,"low":0.27666,"close":0.27681,"volume":3.09689998626709},{"timestamp":1742347020000,"open":0.27674,"high":0.27718,"low":0.27673,"close":0.2769,"volume":3.4316999912261963},{"timestamp":1742347080000,"open":0.27691,"high":0.27691,"low":0.27655,"close":0.27684,"volume":3.515399932861328},{"timestamp":1742347140000,"open":0.27693,"high":0.27693,"low":0.27656,"close":0.2766,"volume":4.268700122833252},{"timestamp":1742347200000,"open":0.27661,"high":0.27661,"low":0.27614,"close":0.27614,"volume":2.7620999813079834},{"timestamp":1742347260000,"open":0.27615,"high":0.27616,"low":0.2754,"close":0.27544,"volume":3.013200044631958},{"timestamp":1742347320000,"open":0.27543,"high":0.27592,"low":0.27533,"close":0.27589,"volume":3.1805999279022217},{"timestamp":1742347380000,"open":0.27588,"high":0.27588,"low":0.27543,"close":0.2755,"volume":3.013200044631958},{"timestamp":1742347440000,"open":0.27552,"high":0.27556,"low":0.27544,"close":0.27547,"volume":2.427299976348877},{"timestamp":1742347500000,"open":0.27546,"high":0.2755,"low":0.27521,"close":0.27529,"volume":2.6784000396728516},{"timestamp":1742347560000,"open":0.27528,"high":0.27539,"low":0.2752,"close":0.27536,"volume":3.013200044631958},{"timestamp":1742347620000,"open":0.27535,"high":0.27536,"low":0.27484,"close":0.27484,"volume":3.1805999279022217},{"timestamp":1742347680000,"open":0.27485,"high":0.27485,"low":0.27461,"close":0.27461,"volume":2.510999917984009},{"timestamp":1742347740000,"open":0.27459,"high":0.27459,"low":0.27432,"close":0.27433,"volume":3.3480000495910645},{"timestamp":1742347800000,"open":0.27428,"high":0.27443,"low":0.27371,"close":0.27443,"volume":4.770899772644043},{"timestamp":1742347860000,"open":0.27444,"high":0.27444,"low":0.27412,"close":0.27436,"volume":3.09689998626709},{"timestamp":1742347920000,"open":0.27438,"high":0.27484,"low":0.27438,"close":0.27484,"volume":4.10129976272583},{"timestamp":1742347980000,"open":0.27486,"high":0.27533,"low":0.27486,"close":0.27521,"volume":4.352399826049805},{"timestamp":1742348040000,"open":0.27522,"high":0.27528,"low":0.27446,"close":0.27453,"volume":3.599100112915039},{"timestamp":1742348100000,"open":0.27452,"high":0.27468,"low":0.2745,"close":0.27467,"volume":3.3480000495910645},{"timestamp":1742348160000,"open":0.27461,"high":0.27467,"low":0.27435,"close":0.27461,"volume":2.929500102996826},{"timestamp":1742348220000,"open":0.2746,"high":0.27486,"low":0.27443,"close":0.27443,"volume":3.3480000495910645},{"timestamp":1742348280000,"open":0.27447,"high":0.27447,"low":0.27416,"close":0.27433,"volume":3.599100112915039},{"timestamp":1742348340000,"open":0.27434,"high":0.27452,"low":0.27431,"close":0.27452,"volume":3.515399932861328},{"timestamp":1742348400000,"open":0.2746,"high":0.27484,"low":0.27452,"close":0.27452,"volume":4.352399826049805},{"timestamp":1742348460000,"open":0.27453,"high":0.27471,"low":0.27451,"close":0.27468,"volume":4.10129976272583},{"timestamp":1742348520000,"open":0.27464,"high":0.27464,"low":0.27395,"close":0.27404,"volume":3.682800054550171},{"timestamp":1742348580000,"open":0.27406,"high":0.27425,"low":0.27402,"close":0.27405,"volume":3.09689998626709},{"timestamp":1742348640000,"open":0.27407,"high":0.27435,"low":0.27403,"close":0.27433,"volume":2.7620999813079834},{"timestamp":1742348700000,"open":0.27432,"high":0.27465,"low":0.27432,"close":0.27465,"volume":4.352399826049805},{"timestamp":1742348760000,"open":0.27466,"high":0.27472,"low":0.27447,"close":0.27452,"volume":3.2643001079559326},{"timestamp":1742348820000,"open":0.27454,"high":0.27512,"low":0.2745,"close":0.27507,"volume":4.268700122833252},{"timestamp":1742348880000,"open":0.27508,"high":0.27512,"low":0.27484,"close":0.27484,"volume":2.8457999229431152},{"timestamp":1742348940000,"open":0.27483,"high":0.27485,"low":0.27466,"close":0.27466,"volume":2.427299976348877},{"timestamp":1742349000000,"open":0.27465,"high":0.27469,"low":0.27444,"close":0.27469,"volume":2.929500102996826},{"timestamp":1742349060000,"open":0.2747,"high":0.27528,"low":0.2747,"close":0.27528,"volume":3.515399932861328},{"timestamp":1742349120000,"open":0.2753,"high":0.27534,"low":0.27503,"close":0.27505,"volume":2.8457999229431152},{"timestamp":1742349180000,"open":0.27506,"high":0.27524,"low":0.27496,"close":0.27523,"volume":3.2643001079559326},{"timestamp":1742349240000,"open":0.27524,"high":0.27534,"low":0.27512,"close":0.27513,"volume":2.1761999130249023},{"timestamp":1742349300000,"open":0.2751,"high":0.2751,"low":0.27456,"close":0.27456,"volume":3.4316999912261963},{"timestamp":1742349360000,"open":0.27455,"high":0.27465,"low":0.27439,"close":0.27465,"volume":3.7664999961853027},{"timestamp":1742349420000,"open":0.27469,"high":0.27472,"low":0.27464,"close":0.27469,"volume":3.09689998626709},{"timestamp":1742349480000,"open":0.2747,"high":0.27482,"low":0.27449,"close":0.27453,"volume":4.017600059509277},{"timestamp":1742349540000,"open":0.27454,"high":0.27456,"low":0.2743,"close":0.27432,"volume":3.682800054550171},{"timestamp":1742349600000,"open":0.27433,"high":0.27509,"low":0.27433,"close":0.27487,"volume":4.603499889373779},{"timestamp":1742349660000,"open":0.27479,"high":0.27519,"low":0.27463,"close":0.27509,"volume":3.8501999378204346},{"timestamp":1742349720000,"open":0.27512,"high":0.27518,"low":0.27489,"close":0.2751,"volume":4.770899772644043},{"timestamp":1742349780000,"open":0.27511,"high":0.27546,"low":0.27511,"close":0.27541,"volume":4.268700122833252},{"timestamp":1742349840000,"open":0.27542,"high":0.27542,"low":0.27456,"close":0.27485,"volume":4.603499889373779},{"timestamp":1742349900000,"open":0.27482,"high":0.27482,"low":0.27278,"close":0.27415,"volume":4.617599964141846},{"timestamp":1742349960000,"open":0.27414,"high":0.27434,"low":0.27398,"close":0.27432,"volume":3.013200044631958},{"timestamp":1742350020000,"open":0.27433,"high":0.27433,"low":0.2741,"close":0.27422,"volume":3.4316999912261963},{"timestamp":1742350080000,"open":0.27423,"high":0.27434,"low":0.27414,"close":0.27431,"volume":3.515399932861328},{"timestamp":1742350140000,"open":0.27433,"high":0.27433,"low":0.27407,"close":0.27411,"volume":3.1805999279022217},{"timestamp":1742350200000,"open":0.27413,"high":0.27443,"low":0.27398,"close":0.27435,"volume":3.3480000495910645},{"timestamp":1742350260000,"open":0.27432,"high":0.27433,"low":0.27426,"close":0.27433,"volume":1.8414000272750854},{"timestamp":1742350320000,"open":0.27432,"high":0.27437,"low":0.27407,"close":0.27434,"volume":3.09689998626709},{"timestamp":1742350380000,"open":0.27435,"high":0.27435,"low":0.27401,"close":0.27404,"volume":2.0088000297546387},{"timestamp":1742350440000,"open":0.27405,"high":0.27426,"low":0.27404,"close":0.27424,"volume":2.1761999130249023},{"timestamp":1742350500000,"open":0.27423,"high":0.2743,"low":0.27391,"close":0.27421,"volume":3.599100112915039},{"timestamp":1742350560000,"open":0.27428,"high":0.27474,"low":0.27425,"close":0.27474,"volume":5.021999835968018},{"timestamp":1742350620000,"open":0.27476,"high":0.27488,"low":0.27454,"close":0.27454,"volume":2.343600034713745},{"timestamp":1742350680000,"open":0.27451,"high":0.27451,"low":0.2742,"close":0.27429,"volume":2.510999917984009},{"timestamp":1742350740000,"open":0.27431,"high":0.2745,"low":0.27422,"close":0.27423,"volume":3.4316999912261963},{"timestamp":1742350800000,"open":0.27424,"high":0.27492,"low":0.27424,"close":0.27492,"volume":3.2643001079559326},{"timestamp":1742350860000,"open":0.27491,"high":0.27492,"low":0.27469,"close":0.27469,"volume":2.8457999229431152},{"timestamp":1742350920000,"open":0.27468,"high":0.27468,"low":0.27422,"close":0.27423,"volume":3.599100112915039},{"timestamp":1742350980000,"open":0.27426,"high":0.27447,"low":0.27423,"close":0.27446,"volume":2.510999917984009},{"timestamp":1742351040000,"open":0.27447,"high":0.27451,"low":0.27444,"close":0.27444,"volume":2.6784000396728516},{"timestamp":1742351100000,"open":0.27445,"high":0.27458,"low":0.27429,"close":0.27457,"volume":3.1805999279022217},{"timestamp":1742351160000,"open":0.27458,"high":0.27472,"low":0.27448,"close":0.27454,"volume":2.929500102996826},{"timestamp":1742351220000,"open":0.27455,"high":0.27483,"low":0.27442,"close":0.27477,"volume":3.9339001178741455},{"timestamp":1742351280000,"open":0.27473,"high":0.27526,"low":0.27473,"close":0.27526,"volume":3.013200044631958},{"timestamp":1742351340000,"open":0.27524,"high":0.2754,"low":0.27522,"close":0.27522,"volume":2.7620999813079834},{"timestamp":1742351400000,"open":0.2752,"high":0.27524,"low":0.27508,"close":0.27508,"volume":1.757699966430664},{"timestamp":1742351460000,"open":0.27507,"high":0.27525,"low":0.27494,"close":0.27525,"volume":3.1805999279022217},{"timestamp":1742351520000,"open":0.27526,"high":0.27562,"low":0.27515,"close":0.27558,"volume":4.268700122833252},{"timestamp":1742351580000,"open":0.27559,"high":0.27561,"low":0.27548,"close":0.27559,"volume":3.599100112915039},{"timestamp":1742351640000,"open":0.2756,"high":0.2764,"low":0.27556,"close":0.27639,"volume":5.021999835968018},{"timestamp":1742351700000,"open":0.2764,"high":0.27648,"low":0.27634,"close":0.27647,"volume":3.599100112915039},{"timestamp":1742351760000,"open":0.27648,"high":0.27648,"low":0.27619,"close":0.27626,"volume":3.1805999279022217},{"timestamp":1742351820000,"open":0.27628,"high":0.27642,"low":0.27625,"close":0.27628,"volume":2.7620999813079834},{"timestamp":1742351880000,"open":0.27629,"high":0.27642,"low":0.27608,"close":0.27609,"volume":3.7664999961853027},{"timestamp":1742351940000,"open":0.2761,"high":0.27632,"low":0.27608,"close":0.27616,"volume":3.8501999378204346},{"timestamp":1742352000000,"open":0.27615,"high":0.27646,"low":0.27611,"close":0.27644,"volume":3.09689998626709},{"timestamp":1742352060000,"open":0.27641,"high":0.27641,"low":0.27605,"close":0.27605,"volume":2.2599000930786133},{"timestamp":1742352120000,"open":0.27604,"high":0.27604,"low":0.27568,"close":0.27587,"volume":3.599100112915039},{"timestamp":1742352180000,"open":0.27588,"high":0.2763,"low":0.27588,"close":0.27625,"volume":3.3480000495910645},{"timestamp":1742352240000,"open":0.27627,"high":0.27627,"low":0.27611,"close":0.27611,"volume":2.427299976348877},{"timestamp":1742352300000,"open":0.27605,"high":0.27647,"low":0.2759,"close":0.27641,"volume":4.68720006942749},{"timestamp":1742352360000,"open":0.2764,"high":0.27646,"low":0.27618,"close":0.27618,"volume":2.427299976348877},{"timestamp":1742352420000,"open":0.27619,"high":0.2764,"low":0.2759,"close":0.2759,"volume":2.7620999813079834},{"timestamp":1742352480000,"open":0.27588,"high":0.276,"low":0.27579,"close":0.27595,"volume":3.682800054550171},{"timestamp":1742352540000,"open":0.27597,"high":0.27643,"low":0.27597,"close":0.27643,"volume":2.6784000396728516},{"timestamp":1742352600000,"open":0.27642,"high":0.27669,"low":0.27642,"close":0.27669,"volume":2.427299976348877},{"timestamp":1742352660000,"open":0.27667,"high":0.27668,"low":0.27654,"close":0.27654,"volume":2.2599000930786133},{"timestamp":1742352720000,"open":0.27645,"high":0.27645,"low":0.27606,"close":0.27606,"volume":3.013200044631958},{"timestamp":1742352780000,"open":0.2761,"high":0.27623,"low":0.2761,"close":0.2762,"volume":2.427299976348877},{"timestamp":1742352840000,"open":0.27621,"high":0.27622,"low":0.27598,"close":0.27602,"volume":3.013200044631958},{"timestamp":1742352900000,"open":0.27598,"high":0.27598,"low":0.27568,"close":0.27583,"volume":3.09689998626709},{"timestamp":1742352960000,"open":0.27586,"high":0.27611,"low":0.27586,"close":0.2761,"volume":2.2599000930786133},{"timestamp":1742353020000,"open":0.27611,"high":0.27641,"low":0.27611,"close":0.2764,"volume":2.5947000980377197},{"timestamp":1742353080000,"open":0.27639,"high":0.2765,"low":0.27632,"close":0.27641,"volume":2.8457999229431152},{"timestamp":1742353140000,"open":0.27639,"high":0.27667,"low":0.27639,"close":0.27656,"volume":2.929500102996826},{"timestamp":1742353200000,"open":0.27657,"high":0.27725,"low":0.27656,"close":0.27723,"volume":4.938300132751465},{"timestamp":1742353260000,"open":0.27728,"high":0.2773,"low":0.27687,"close":0.2771,"volume":5.021999835968018},{"timestamp":1742353320000,"open":0.27715,"high":0.27739,"low":0.27715,"close":0.27737,"volume":3.2643001079559326},{"timestamp":1742353380000,"open":0.27738,"high":0.27751,"low":0.27727,"close":0.27729,"volume":3.9339001178741455},{"timestamp":1742353440000,"open":0.27741,"high":0.27761,"low":0.27738,"close":0.2774,"volume":3.013200044631958},{"timestamp":1742353500000,"open":0.27742,"high":0.27744,"low":0.27721,"close":0.27722,"volume":2.0924999713897705},{"timestamp":1742353560000,"open":0.27721,"high":0.27853,"low":0.27719,"close":0.27825,"volume":5.859000205993652},{"timestamp":1742353620000,"open":0.27826,"high":0.27834,"low":0.27812,"close":0.27817,"volume":4.68720006942749},{"timestamp":1742353680000,"open":0.27815,"high":0.27815,"low":0.27798,"close":0.27798,"volume":2.427299976348877},{"timestamp":1742353740000,"open":0.27797,"high":0.27797,"low":0.27764,"close":0.27764,"volume":2.1761999130249023},{"timestamp":1742353800000,"open":0.27763,"high":0.27763,"low":0.27697,"close":0.27704,"volume":4.352399826049805},{"timestamp":1742353860000,"open":0.27703,"high":0.27721,"low":0.277,"close":0.27721,"volume":1.9250999689102173},{"timestamp":1742353920000,"open":0.27723,"high":0.27739,"low":0.27719,"close":0.27731,"volume":2.5947000980377197},{"timestamp":1742353980000,"open":0.27733,"high":0.2775,"low":0.27729,"close":0.2775,"volume":2.343600034713745},{"timestamp":1742354040000,"open":0.27749,"high":0.27769,"low":0.27741,"close":0.27769,"volume":3.09689998626709},{"timestamp":1742354100000,"open":0.27771,"high":0.27808,"low":0.27771,"close":0.2779,"volume":5.1057000160217285},{"timestamp":1742354160000,"open":0.27792,"high":0.27794,"low":0.27774,"close":0.27791,"volume":4.854599952697754},{"timestamp":1742354220000,"open":0.27787,"high":0.27803,"low":0.2778,"close":0.27786,"volume":4.268700122833252},{"timestamp":1742354280000,"open":0.27784,"high":0.27784,"low":0.27756,"close":0.27767,"volume":3.013200044631958},{"timestamp":1742354340000,"open":0.27766,"high":0.27772,"low":0.27765,"close":0.27772,"volume":2.7620999813079834},{"timestamp":1742354400000,"open":0.27771,"high":0.27775,"low":0.27758,"close":0.27775,"volume":3.2643001079559326},{"timestamp":1742354460000,"open":0.27776,"high":0.27777,"low":0.27743,"close":0.27743,"volume":4.184999942779541},{"timestamp":1742354520000,"open":0.27742,"high":0.27772,"low":0.27742,"close":0.27767,"volume":3.9339001178741455},{"timestamp":1742354580000,"open":0.27766,"high":0.27766,"low":0.27713,"close":0.27713,"volume":3.2643001079559326},{"timestamp":1742354640000,"open":0.27712,"high":0.27712,"low":0.27548,"close":0.27548,"volume":2.106600046157837},{"timestamp":1742354700000,"open":0.2772,"high":0.27738,"low":0.2772,"close":0.27734,"volume":2.929500102996826},{"timestamp":1742354760000,"open":0.27735,"high":0.27752,"low":0.27725,"close":0.27725,"volume":2.0088000297546387},{"timestamp":1742354820000,"open":0.27723,"high":0.27723,"low":0.27688,"close":0.27691,"volume":3.09689998626709},{"timestamp":1742354880000,"open":0.2769,"high":0.27702,"low":0.2769,"close":0.27697,"volume":2.427299976348877},{"timestamp":1742354940000,"open":0.27694,"high":0.27713,"low":0.27688,"close":0.27709,"volume":2.510999917984009},{"timestamp":1742355000000,"open":0.27708,"high":0.27709,"low":0.2767,"close":0.27675,"volume":2.7620999813079834},{"timestamp":1742355060000,"open":0.27676,"high":0.2769,"low":0.27671,"close":0.27671,"volume":2.343600034713745},{"timestamp":1742355120000,"open":0.27669,"high":0.27669,"low":0.27644,"close":0.2765,"volume":2.343600034713745},{"timestamp":1742355180000,"open":0.27652,"high":0.27682,"low":0.27648,"close":0.27679,"volume":4.184999942779541},{"timestamp":1742355240000,"open":0.2768,"high":0.27735,"low":0.2768,"close":0.27727,"volume":5.021999835968018},{"timestamp":1742355300000,"open":0.27726,"high":0.27746,"low":0.27726,"close":0.27746,"volume":3.09689998626709},{"timestamp":1742355360000,"open":0.27749,"high":0.27749,"low":0.27733,"close":0.27743,"volume":2.1761999130249023},{"timestamp":1742355420000,"open":0.27745,"high":0.27753,"low":0.27743,"close":0.27752,"volume":3.09689998626709},{"timestamp":1742355480000,"open":0.27753,"high":0.2781,"low":0.27751,"close":0.27805,"volume":4.184999942779541},{"timestamp":1742355540000,"open":0.27803,"high":0.27813,"low":0.27791,"close":0.2781,"volume":2.929500102996826},{"timestamp":1742355600000,"open":0.27809,"high":0.2782,"low":0.27803,"close":0.2782,"volume":3.515399932861328},{"timestamp":1742355660000,"open":0.27821,"high":0.27836,"low":0.27819,"close":0.2783,"volume":2.343600034713745},{"timestamp":1742355720000,"open":0.27831,"high":0.27845,"low":0.2783,"close":0.27843,"volume":3.1805999279022217},{"timestamp":1742355780000,"open":0.27844,"high":0.27853,"low":0.27842,"close":0.27849,"volume":3.515399932861328},{"timestamp":1742355840000,"open":0.2785,"high":0.27857,"low":0.27843,"close":0.27843,"volume":1.506600022315979},{"timestamp":1742355900000,"open":0.27844,"high":0.27844,"low":0.27811,"close":0.27811,"volume":2.929500102996826},{"timestamp":1742355960000,"open":0.2781,"high":0.27814,"low":0.27808,"close":0.27811,"volume":1.5902999639511108},{"timestamp":1742356020000,"open":0.27812,"high":0.27817,"low":0.27799,"close":0.27816,"volume":3.2643001079559326},{"timestamp":1742356080000,"open":0.27817,"high":0.27829,"low":0.27805,"close":0.27805,"volume":3.3480000495910645},{"timestamp":1742356140000,"open":0.27804,"high":0.27805,"low":0.27776,"close":0.27776,"volume":2.343600034713745},{"timestamp":1742356200000,"open":0.27775,"high":0.27813,"low":0.27772,"close":0.27812,"volume":2.8457999229431152},{"timestamp":1742356260000,"open":0.27813,"high":0.27856,"low":0.27812,"close":0.27853,"volume":3.7664999961853027},{"timestamp":1742356320000,"open":0.27852,"high":0.27875,"low":0.27852,"close":0.27875,"volume":2.6784000396728516},{"timestamp":1742356380000,"open":0.27876,"high":0.27901,"low":0.27876,"close":0.279,"volume":2.6784000396728516},{"timestamp":1742356440000,"open":0.27899,"high":0.27902,"low":0.27896,"close":0.27899,"volume":2.7620999813079834},{"timestamp":1742356500000,"open":0.27901,"high":0.27904,"low":0.27728,"close":0.27902,"volume":3.947999954223633},{"timestamp":1742356560000,"open":0.27903,"high":0.27909,"low":0.27903,"close":0.27905,"volume":2.1761999130249023},{"timestamp":1742356620000,"open":0.27907,"high":0.27909,"low":0.27905,"close":0.27906,"volume":1.6740000247955322},{"timestamp":1742356680000,"open":0.27904,"high":0.27908,"low":0.27898,"close":0.27898,"volume":1.506600022315979},{"timestamp":1742356740000,"open":0.27896,"high":0.27896,"low":0.27891,"close":0.27893,"volume":2.0088000297546387},{"timestamp":1742356800000,"open":0.27896,"high":0.27916,"low":0.27728,"close":0.27914,"volume":3.3620998859405518},{"timestamp":1742356860000,"open":0.27913,"high":0.27914,"low":0.27746,"close":0.27885,"volume":2.690999984741211},{"timestamp":1742356920000,"open":0.27884,"high":0.27884,"low":0.27648,"close":0.27818,"volume":5.203499794006348},{"timestamp":1742356980000,"open":0.27816,"high":0.27819,"low":0.2781,"close":0.27818,"volume":1.5902999639511108},{"timestamp":1742357040000,"open":0.27819,"high":0.27851,"low":0.27818,"close":0.27837,"volume":2.929500102996826},{"timestamp":1742357100000,"open":0.27836,"high":0.27836,"low":0.27812,"close":0.27819,"volume":2.5947000980377197},{"timestamp":1742357160000,"open":0.2782,"high":0.27837,"low":0.27813,"close":0.27835,"volume":3.3480000495910645},{"timestamp":1742357220000,"open":0.27831,"high":0.27832,"low":0.27806,"close":0.27807,"volume":4.352399826049805},{"timestamp":1742357280000,"open":0.27808,"high":0.27814,"low":0.27802,"close":0.27811,"volume":2.343600034713745},{"timestamp":1742357340000,"open":0.27812,"high":0.27821,"low":0.27811,"close":0.27815,"volume":2.1761999130249023},{"timestamp":1742357400000,"open":0.27807,"high":0.27807,"low":0.27789,"close":0.27789,"volume":1.8414000272750854},{"timestamp":1742357460000,"open":0.27787,"high":0.27787,"low":0.27765,"close":0.27766,"volume":2.0924999713897705},{"timestamp":1742357520000,"open":0.27769,"high":0.27774,"low":0.27765,"close":0.27771,"volume":2.0088000297546387},{"timestamp":1742357580000,"open":0.27761,"high":0.27763,"low":0.27746,"close":0.27749,"volume":1.8414000272750854},{"timestamp":1742357640000,"open":0.27755,"high":0.27755,"low":0.2773,"close":0.27731,"volume":1.5902999639511108},{"timestamp":1742357700000,"open":0.27736,"high":0.27737,"low":0.27714,"close":0.27721,"volume":2.6784000396728516},{"timestamp":1742357760000,"open":0.27717,"high":0.27722,"low":0.27716,"close":0.27721,"volume":1.1718000173568726},{"timestamp":1742357820000,"open":0.27725,"high":0.27752,"low":0.27725,"close":0.27752,"volume":2.343600034713745},{"timestamp":1742357880000,"open":0.27753,"high":0.27777,"low":0.27752,"close":0.27752,"volume":2.929500102996826},{"timestamp":1742357940000,"open":0.27751,"high":0.27766,"low":0.27736,"close":0.27741,"volume":4.017600059509277},{"timestamp":1742358000000,"open":0.27742,"high":0.27763,"low":0.2774,"close":0.27763,"volume":3.682800054550171},{"timestamp":1742358060000,"open":0.27764,"high":0.27786,"low":0.27764,"close":0.2778,"volume":3.1805999279022217},{"timestamp":1742358120000,"open":0.27779,"high":0.27787,"low":0.27778,"close":0.27783,"volume":2.510999917984009},{"timestamp":1742358180000,"open":0.27785,"high":0.27786,"low":0.2776,"close":0.2776,"volume":1.757699966430664},{"timestamp":1742358240000,"open":0.27759,"high":0.27761,"low":0.27724,"close":0.27726,"volume":2.510999917984009},{"timestamp":1742358300000,"open":0.27733,"high":0.27734,"low":0.27721,"close":0.27722,"volume":3.1805999279022217},{"timestamp":1742358360000,"open":0.27721,"high":0.27724,"low":0.27718,"close":0.27721,"volume":1.1718000173568726},{"timestamp":1742358420000,"open":0.27718,"high":0.27718,"low":0.27548,"close":0.27677,"volume":2.10509991645813},{"timestamp":1742358480000,"open":0.27678,"high":0.27693,"low":0.27678,"close":0.27691,"volume":2.929500102996826},{"timestamp":1742358540000,"open":0.27692,"high":0.27693,"low":0.2768,"close":0.27685,"volume":3.09689998626709},{"timestamp":1742358600000,"open":0.27683,"high":0.27711,"low":0.27682,"close":0.27698,"volume":3.013200044631958},{"timestamp":1742358660000,"open":0.27697,"high":0.27697,"low":0.27678,"close":0.27685,"volume":2.6784000396728516},{"timestamp":1742358720000,"open":0.27684,"high":0.27699,"low":0.2768,"close":0.27681,"volume":2.427299976348877},{"timestamp":1742358780000,"open":0.27682,"high":0.27682,"low":0.27667,"close":0.27667,"volume":2.1761999130249023},{"timestamp":1742358840000,"open":0.27668,"high":0.27668,"low":0.27622,"close":0.27629,"volume":4.68720006942749},{"timestamp":1742358900000,"open":0.27628,"high":0.27628,"low":0.27591,"close":0.27602,"volume":3.9339001178741455},{"timestamp":1742358960000,"open":0.27601,"high":0.27733,"low":0.27579,"close":0.27732,"volume":5.356800079345703},{"timestamp":1742359020000,"open":0.27725,"high":0.27834,"low":0.27725,"close":0.27742,"volume":8.453700065612793},{"timestamp":1742359080000,"open":0.27738,"high":0.27768,"low":0.277,"close":0.27757,"volume":5.1057000160217285},{"timestamp":1742359140000,"open":0.27756,"high":0.27785,"low":0.27754,"close":0.27785,"volume":3.1805999279022217},{"timestamp":1742359200000,"open":0.27784,"high":0.27795,"low":0.27766,"close":0.27772,"volume":3.8501999378204346},{"timestamp":1742359260000,"open":0.27773,"high":0.27815,"low":0.27773,"close":0.27783,"volume":4.268700122833252},{"timestamp":1742359320000,"open":0.27781,"high":0.27785,"low":0.27775,"close":0.27776,"volume":1.5902999639511108},{"timestamp":1742359380000,"open":0.27777,"high":0.2778,"low":0.27756,"close":0.27756,"volume":3.09689998626709},{"timestamp":1742359440000,"open":0.27753,"high":0.27753,"low":0.27724,"close":0.27724,"volume":2.6784000396728516},{"timestamp":1742359500000,"open":0.27722,"high":0.27738,"low":0.27716,"close":0.27729,"volume":1.6740000247955322},{"timestamp":1742359560000,"open":0.27724,"high":0.27726,"low":0.27716,"close":0.27721,"volume":2.0924999713897705},{"timestamp":1742359620000,"open":0.27727,"high":0.27778,"low":0.27725,"close":0.27772,"volume":3.4316999912261963},{"timestamp":1742359680000,"open":0.27773,"high":0.27773,"low":0.27725,"close":0.27732,"volume":2.8457999229431152},{"timestamp":1742359740000,"open":0.2773,"high":0.27735,"low":0.27705,"close":0.27705,"volume":2.343600034713745},{"timestamp":1742359800000,"open":0.27703,"high":0.27727,"low":0.27538,"close":0.27726,"volume":4.213200092315674},{"timestamp":1742359860000,"open":0.27727,"high":0.27728,"low":0.27712,"close":0.27727,"volume":2.510999917984009},{"timestamp":1742359920000,"open":0.27728,"high":0.27732,"low":0.27702,"close":0.27702,"volume":2.510999917984009},{"timestamp":1742359980000,"open":0.27703,"high":0.27703,"low":0.27677,"close":0.27681,"volume":2.2599000930786133},{"timestamp":1742360040000,"open":0.27686,"high":0.27709,"low":0.27675,"close":0.27683,"volume":3.4316999912261963},{"timestamp":1742360100000,"open":0.27682,"high":0.27694,"low":0.27682,"close":0.27691,"volume":2.343600034713745},{"timestamp":1742360160000,"open":0.27692,"high":0.27719,"low":0.27692,"close":0.27706,"volume":2.0088000297546387},{"timestamp":1742360220000,"open":0.27707,"high":0.2771,"low":0.2769,"close":0.2769,"volume":2.8457999229431152},{"timestamp":1742360280000,"open":0.27689,"high":0.27691,"low":0.27678,"close":0.27678,"volume":1.3392000198364258},{"timestamp":1742360340000,"open":0.27677,"high":0.27693,"low":0.27676,"close":0.27688,"volume":1.757699966430664},{"timestamp":1742360400000,"open":0.27689,"high":0.27738,"low":0.27689,"close":0.27719,"volume":2.510999917984009},{"timestamp":1742360460000,"open":0.27722,"high":0.27753,"low":0.27721,"close":0.27735,"volume":2.8457999229431152},{"timestamp":1742360520000,"open":0.27736,"high":0.27754,"low":0.27732,"close":0.2774,"volume":3.4316999912261963},{"timestamp":1742360580000,"open":0.27741,"high":0.27741,"low":0.27711,"close":0.2772,"volume":2.6784000396728516},{"timestamp":1742360640000,"open":0.27723,"high":0.27761,"low":0.27721,"close":0.27761,"volume":4.017600059509277},{"timestamp":1742360700000,"open":0.27767,"high":0.27824,"low":0.27628,"close":0.2782,"volume":5.326499938964844},{"timestamp":1742360760000,"open":0.27822,"high":0.27858,"low":0.27638,"close":0.27737,"volume":7.133399963378906},{"timestamp":1742360820000,"open":0.27736,"high":0.27811,"low":0.27558,"close":0.27786,"volume":6.37529993057251},{"timestamp":1742360880000,"open":0.27787,"high":0.27787,"low":0.27762,"close":0.27773,"volume":3.7664999961853027},{"timestamp":1742360940000,"open":0.27774,"high":0.2779,"low":0.27761,"close":0.27779,"volume":3.013200044631958},{"timestamp":1742361000000,"open":0.27778,"high":0.27787,"low":0.27751,"close":0.27751,"volume":3.8501999378204346},{"timestamp":1742361060000,"open":0.27748,"high":0.27749,"low":0.27723,"close":0.27746,"volume":3.8501999378204346},{"timestamp":1742361120000,"open":0.27741,"high":0.27761,"low":0.27733,"close":0.27746,"volume":3.09689998626709},{"timestamp":1742361180000,"open":0.27744,"high":0.27789,"low":0.27743,"close":0.27747,"volume":2.5947000980377197},{"timestamp":1742361240000,"open":0.27738,"high":0.27758,"low":0.27719,"close":0.27735,"volume":4.184999942779541},{"timestamp":1742361300000,"open":0.27736,"high":0.27763,"low":0.2772,"close":0.27758,"volume":4.184999942779541},{"timestamp":1742361360000,"open":0.27759,"high":0.27763,"low":0.27753,"close":0.27758,"volume":3.09689998626709},{"timestamp":1742361420000,"open":0.27759,"high":0.2778,"low":0.27759,"close":0.27777,"volume":3.09689998626709},{"timestamp":1742361480000,"open":0.27776,"high":0.27776,"low":0.27759,"close":0.2777,"volume":2.7620999813079834},{"timestamp":1742361540000,"open":0.27771,"high":0.27826,"low":0.27759,"close":0.27823,"volume":4.68720006942749},{"timestamp":1742361600000,"open":0.27825,"high":0.27843,"low":0.27818,"close":0.27818,"volume":2.929500102996826},{"timestamp":1742361660000,"open":0.27817,"high":0.27817,"low":0.27777,"close":0.278,"volume":2.510999917984009},{"timestamp":1742361720000,"open":0.27799,"high":0.27851,"low":0.27795,"close":0.2785,"volume":4.268700122833252},{"timestamp":1742361780000,"open":0.27849,"high":0.27856,"low":0.27845,"close":0.27851,"volume":2.0088000297546387},{"timestamp":1742361840000,"open":0.27852,"high":0.2786,"low":0.27849,"close":0.27859,"volume":2.1761999130249023},{"timestamp":1742361900000,"open":0.2786,"high":0.27861,"low":0.27816,"close":0.27835,"volume":3.9339001178741455},{"timestamp":1742361960000,"open":0.27836,"high":0.27836,"low":0.27805,"close":0.27814,"volume":2.1761999130249023},{"timestamp":1742362020000,"open":0.27811,"high":0.27838,"low":0.27807,"close":0.27836,"volume":3.7664999961853027},{"timestamp":1742362080000,"open":0.27834,"high":0.27838,"low":0.27812,"close":0.27818,"volume":1.8414000272750854},{"timestamp":1742362140000,"open":0.27819,"high":0.27835,"low":0.27813,"close":0.27832,"volume":2.343600034713745},{"timestamp":1742362200000,"open":0.2783,"high":0.27832,"low":0.27809,"close":0.2781,"volume":2.0924999713897705},{"timestamp":1742362260000,"open":0.27811,"high":0.27817,"low":0.27804,"close":0.27817,"volume":2.427299976348877},{"timestamp":1742362320000,"open":0.27828,"high":0.27883,"low":0.27828,"close":0.27874,"volume":3.8501999378204346},{"timestamp":1742362380000,"open":0.27875,"high":0.2788,"low":0.27857,"close":0.27859,"volume":2.0924999713897705},{"timestamp":1742362440000,"open":0.27858,"high":0.27902,"low":0.27845,"close":0.27902,"volume":3.8501999378204346},{"timestamp":1742362500000,"open":0.279,"high":0.2792,"low":0.27898,"close":0.27904,"volume":3.4316999912261963},{"timestamp":1742362560000,"open":0.27908,"high":0.27916,"low":0.27907,"close":0.27907,"volume":1.4228999614715576},{"timestamp":1742362620000,"open":0.27906,"high":0.27911,"low":0.2789,"close":0.27895,"volume":1.8414000272750854},{"timestamp":1742362680000,"open":0.27894,"high":0.27918,"low":0.27894,"close":0.27918,"volume":2.1761999130249023},{"timestamp":1742362740000,"open":0.27917,"high":0.27921,"low":0.27914,"close":0.27918,"volume":1.6740000247955322},{"timestamp":1742362800000,"open":0.27916,"high":0.27924,"low":0.27754,"close":0.27917,"volume":2.5236001014709473},{"timestamp":1742362860000,"open":0.27921,"high":0.27922,"low":0.27916,"close":0.27922,"volume":1.1718000173568726},{"timestamp":1742362920000,"open":0.2792,"high":0.27922,"low":0.27911,"close":0.27911,"volume":1.0880999565124512},{"timestamp":1742362980000,"open":0.2791,"high":0.27921,"low":0.27901,"close":0.27901,"volume":2.0088000297546387},{"timestamp":1742363040000,"open":0.27899,"high":0.27904,"low":0.27883,"close":0.27883,"volume":1.4228999614715576},{"timestamp":1742363100000,"open":0.27882,"high":0.27882,"low":0.27878,"close":0.27879,"volume":0.5022000074386597},{"timestamp":1742363160000,"open":0.27878,"high":0.27878,"low":0.2784,"close":0.2786,"volume":2.427299976348877},{"timestamp":1742363220000,"open":0.27859,"high":0.27871,"low":0.27824,"close":0.27844,"volume":2.8457999229431152},{"timestamp":1742363280000,"open":0.27843,"high":0.27872,"low":0.27843,"close":0.27865,"volume":3.013200044631958},{"timestamp":1742363340000,"open":0.27863,"high":0.27899,"low":0.27857,"close":0.27898,"volume":3.2643001079559326},{"timestamp":1742363400000,"open":0.27899,"high":0.27926,"low":0.27898,"close":0.27923,"volume":3.599100112915039},{"timestamp":1742363460000,"open":0.27924,"high":0.27925,"low":0.2791,"close":0.27921,"volume":3.9339001178741455},{"timestamp":1742363520000,"open":0.2792,"high":0.2792,"low":0.27898,"close":0.27898,"volume":2.929500102996826},{"timestamp":1742363580000,"open":0.279,"high":0.27923,"low":0.27898,"close":0.27913,"volume":2.0088000297546387},{"timestamp":1742363640000,"open":0.27915,"high":0.27921,"low":0.27915,"close":0.2792,"volume":2.510999917984009},{"timestamp":1742363700000,"open":0.27919,"high":0.2792,"low":0.27901,"close":0.27902,"volume":2.427299976348877},{"timestamp":1742363760000,"open":0.27903,"high":0.27908,"low":0.27895,"close":0.27897,"volume":1.8414000272750854},{"timestamp":1742363820000,"open":0.27896,"high":0.27915,"low":0.27896,"close":0.27912,"volume":2.343600034713745},{"timestamp":1742363880000,"open":0.27911,"high":0.2792,"low":0.27911,"close":0.2792,"volume":1.1718000173568726},{"timestamp":1742363940000,"open":0.27921,"high":0.27921,"low":0.2791,"close":0.2791,"volume":0.9207000136375427},{"timestamp":1742364000000,"open":0.27916,"high":0.27924,"low":0.27901,"close":0.27901,"volume":2.929500102996826},{"timestamp":1742364060000,"open":0.27899,"high":0.27924,"low":0.27899,"close":0.27916,"volume":2.2599000930786133},{"timestamp":1742364120000,"open":0.27917,"high":0.27925,"low":0.27905,"close":0.27919,"volume":2.8457999229431152},{"timestamp":1742364180000,"open":0.27918,"high":0.27918,"low":0.27909,"close":0.27916,"volume":1.3392000198364258},{"timestamp":1742364240000,"open":0.27917,"high":0.27923,"low":0.27913,"close":0.2792,"volume":1.3392000198364258},{"timestamp":1742364300000,"open":0.27916,"high":0.27924,"low":0.27907,"close":0.27916,"volume":2.427299976348877},{"timestamp":1742364360000,"open":0.27917,"high":0.27926,"low":0.27917,"close":0.27926,"volume":1.1718000173568726},{"timestamp":1742364420000,"open":0.27927,"high":0.27966,"low":0.27927,"close":0.27966,"volume":2.6784000396728516},{"timestamp":1742364480000,"open":0.27963,"high":0.27987,"low":0.27963,"close":0.27987,"volume":2.427299976348877},{"timestamp":1742364540000,"open":0.27984,"high":0.27986,"low":0.27964,"close":0.27981,"volume":2.0088000297546387},{"timestamp":1742364600000,"open":0.2798,"high":0.28003,"low":0.2798,"close":0.27989,"volume":3.8501999378204346},{"timestamp":1742364660000,"open":0.2799,"high":0.27993,"low":0.27969,"close":0.27976,"volume":3.599100112915039},{"timestamp":1742364720000,"open":0.27978,"high":0.27993,"low":0.27975,"close":0.27985,"volume":2.1761999130249023},{"timestamp":1742364780000,"open":0.27979,"high":0.27983,"low":0.27961,"close":0.27961,"volume":2.6784000396728516},{"timestamp":1742364840000,"open":0.27962,"high":0.2798,"low":0.27961,"close":0.27977,"volume":1.8414000272750854},{"timestamp":1742364900000,"open":0.27978,"high":0.27978,"low":0.27943,"close":0.27943,"volume":2.2599000930786133},{"timestamp":1742364960000,"open":0.27942,"high":0.27993,"low":0.27942,"close":0.27976,"volume":3.8501999378204346},{"timestamp":1742365020000,"open":0.27974,"high":0.28003,"low":0.27974,"close":0.28003,"volume":3.4316999912261963},{"timestamp":1742365080000,"open":0.28001,"high":0.28001,"low":0.27995,"close":0.27995,"volume":2.427299976348877},{"timestamp":1742365140000,"open":0.27996,"high":0.2801,"low":0.27989,"close":0.28005,"volume":2.5947000980377197},{"timestamp":1742365200000,"open":0.28004,"high":0.28004,"low":0.27954,"close":0.27956,"volume":2.8457999229431152},{"timestamp":1742365260000,"open":0.27954,"high":0.27978,"low":0.27952,"close":0.27976,"volume":3.013200044631958},{"timestamp":1742365320000,"open":0.27973,"high":0.27989,"low":0.27972,"close":0.27989,"volume":2.0924999713897705},{"timestamp":1742365380000,"open":0.2799,"high":0.28,"low":0.27988,"close":0.27988,"volume":1.6740000247955322},{"timestamp":1742365440000,"open":0.27989,"high":0.27997,"low":0.27979,"close":0.27982,"volume":1.9250999689102173},{"timestamp":1742365500000,"open":0.27981,"high":0.27991,"low":0.2798,"close":0.27988,"volume":2.0088000297546387},{"timestamp":1742365560000,"open":0.27987,"high":0.27988,"low":0.27979,"close":0.27981,"volume":1.9250999689102173},{"timestamp":1742365620000,"open":0.27982,"high":0.27984,"low":0.2798,"close":0.27983,"volume":1.9250999689102173},{"timestamp":1742365680000,"open":0.27982,"high":0.27982,"low":0.27961,"close":0.27961,"volume":2.0924999713897705},{"timestamp":1742365740000,"open":0.2796,"high":0.2796,"low":0.27748,"close":0.27893,"volume":4.701300144195557},{"timestamp":1742365800000,"open":0.27886,"high":0.27898,"low":0.27884,"close":0.27892,"volume":4.352399826049805},{"timestamp":1742365860000,"open":0.27893,"high":0.27903,"low":0.27892,"close":0.27901,"volume":2.510999917984009},{"timestamp":1742365920000,"open":0.27902,"high":0.27902,"low":0.27878,"close":0.27879,"volume":2.2599000930786133},{"timestamp":1742365980000,"open":0.27878,"high":0.27894,"low":0.27869,"close":0.27877,"volume":2.6784000396728516},{"timestamp":1742366040000,"open":0.27876,"high":0.27882,"low":0.27873,"close":0.27873,"volume":2.2599000930786133},{"timestamp":1742366100000,"open":0.27875,"high":0.27879,"low":0.27872,"close":0.27877,"volume":1.1718000173568726},{"timestamp":1742366160000,"open":0.27883,"high":0.27902,"low":0.27882,"close":0.27902,"volume":3.7664999961853027},{"timestamp":1742366220000,"open":0.27905,"high":0.27912,"low":0.27898,"close":0.27898,"volume":2.0924999713897705},{"timestamp":1742366280000,"open":0.27899,"high":0.279,"low":0.27889,"close":0.2789,"volume":1.757699966430664},{"timestamp":1742366340000,"open":0.27885,"high":0.27885,"low":0.27864,"close":0.27875,"volume":2.5947000980377197},{"timestamp":1742366400000,"open":0.27879,"high":0.2788,"low":0.2785,"close":0.27852,"volume":2.929500102996826},{"timestamp":1742366460000,"open":0.27854,"high":0.27856,"low":0.27831,"close":0.27832,"volume":2.510999917984009},{"timestamp":1742366520000,"open":0.27829,"high":0.27829,"low":0.27815,"close":0.27823,"volume":2.7620999813079834},{"timestamp":1742366580000,"open":0.2782,"high":0.27821,"low":0.27815,"close":0.27821,"volume":1.5902999639511108},{"timestamp":1742366640000,"open":0.2782,"high":0.2782,"low":0.27801,"close":0.27801,"volume":2.427299976348877},{"timestamp":1742366700000,"open":0.27799,"high":0.27801,"low":0.27769,"close":0.2777,"volume":3.013200044631958},{"timestamp":1742366760000,"open":0.27769,"high":0.27793,"low":0.27769,"close":0.27776,"volume":2.343600034713745},{"timestamp":1742366820000,"open":0.27777,"high":0.27796,"low":0.27777,"close":0.2779,"volume":3.013200044631958},{"timestamp":1742366880000,"open":0.27789,"high":0.27802,"low":0.27789,"close":0.27796,"volume":2.343600034713745},{"timestamp":1742366940000,"open":0.27798,"high":0.27799,"low":0.27796,"close":0.27797,"volume":0.8370000123977661},{"timestamp":1742367000000,"open":0.27792,"high":0.27798,"low":0.27773,"close":0.27798,"volume":2.5947000980377197},{"timestamp":1742367060000,"open":0.27799,"high":0.27802,"low":0.27789,"close":0.27791,"volume":1.5902999639511108},{"timestamp":1742367120000,"open":0.27783,"high":0.27791,"low":0.27771,"close":0.27791,"volume":3.09689998626709},{"timestamp":1742367180000,"open":0.27793,"high":0.27801,"low":0.27781,"close":0.27782,"volume":1.6740000247955322},{"timestamp":1742367240000,"open":0.27784,"high":0.27799,"low":0.27783,"close":0.27794,"volume":2.2599000930786133},{"timestamp":1742367300000,"open":0.27795,"high":0.27797,"low":0.27792,"close":0.27795,"volume":1.9250999689102173},{"timestamp":1742367360000,"open":0.27794,"high":0.27815,"low":0.27794,"close":0.27813,"volume":2.0088000297546387},{"timestamp":1742367420000,"open":0.27814,"high":0.27814,"low":0.27787,"close":0.27789,"volume":2.427299976348877},{"timestamp":1742367480000,"open":0.27788,"high":0.27789,"low":0.27776,"close":0.27777,"volume":1.506600022315979},{"timestamp":1742367540000,"open":0.27776,"high":0.27793,"low":0.27776,"close":0.27784,"volume":1.8414000272750854},{"timestamp":1742367600000,"open":0.27783,"high":0.27784,"low":0.27777,"close":0.27784,"volume":2.0088000297546387},{"timestamp":1742367660000,"open":0.27785,"high":0.27812,"low":0.27628,"close":0.27793,"volume":3.962100028991699},{"timestamp":1742367720000,"open":0.27789,"high":0.27789,"low":0.27752,"close":0.27753,"volume":3.2643001079559326},{"timestamp":1742367780000,"open":0.27754,"high":0.27764,"low":0.27736,"close":0.27764,"volume":2.2599000930786133},{"timestamp":1742367840000,"open":0.27765,"high":0.27781,"low":0.27765,"close":0.2778,"volume":2.2599000930786133},{"timestamp":1742367900000,"open":0.27777,"high":0.27799,"low":0.27777,"close":0.27798,"volume":3.09689998626709},{"timestamp":1742367960000,"open":0.27799,"high":0.278,"low":0.27758,"close":0.27767,"volume":2.929500102996826},{"timestamp":1742368020000,"open":0.27768,"high":0.27776,"low":0.27766,"close":0.27772,"volume":2.5947000980377197},{"timestamp":1742368080000,"open":0.27773,"high":0.27777,"low":0.27766,"close":0.27777,"volume":2.0924999713897705},{"timestamp":1742368140000,"open":0.27778,"high":0.27778,"low":0.27747,"close":0.27749,"volume":2.6784000396728516},{"timestamp":1742368200000,"open":0.27748,"high":0.27751,"low":0.27737,"close":0.27738,"volume":2.343600034713745},{"timestamp":1742368260000,"open":0.27741,"high":0.27744,"low":0.27732,"close":0.27736,"volume":2.427299976348877},{"timestamp":1742368320000,"open":0.27737,"high":0.27743,"low":0.27732,"close":0.27739,"volume":1.757699966430664},{"timestamp":1742368380000,"open":0.2774,"high":0.27746,"low":0.27726,"close":0.27726,"volume":3.1805999279022217},{"timestamp":1742368440000,"open":0.27727,"high":0.27728,"low":0.27718,"close":0.2772,"volume":1.5902999639511108},{"timestamp":1742368500000,"open":0.27721,"high":0.27729,"low":0.27712,"close":0.27718,"volume":2.0924999713897705},{"timestamp":1742368560000,"open":0.27719,"high":0.27729,"low":0.27715,"close":0.27729,"volume":2.427299976348877},{"timestamp":1742368620000,"open":0.27736,"high":0.27747,"low":0.2773,"close":0.2773,"volume":1.9250999689102173},{"timestamp":1742368680000,"open":0.27729,"high":0.27731,"low":0.27724,"close":0.2773,"volume":1.506600022315979},{"timestamp":1742368740000,"open":0.27727,"high":0.27753,"low":0.27727,"close":0.27753,"volume":1.4228999614715576},{"timestamp":1742368800000,"open":0.27754,"high":0.27794,"low":0.27754,"close":0.27788,"volume":3.515399932861328},{"timestamp":1742368860000,"open":0.27789,"high":0.27793,"low":0.27618,"close":0.27781,"volume":1.9392000436782837},{"timestamp":1742368920000,"open":0.27782,"high":0.27797,"low":0.27777,"close":0.27784,"volume":2.343600034713745},{"timestamp":1742368980000,"open":0.27783,"high":0.27785,"low":0.27775,"close":0.27779,"volume":1.9250999689102173},{"timestamp":1742369040000,"open":0.2778,"high":0.27816,"low":0.27777,"close":0.27806,"volume":3.599100112915039},{"timestamp":1742369100000,"open":0.27809,"high":0.27811,"low":0.27804,"close":0.27806,"volume":2.0924999713897705},{"timestamp":1742369160000,"open":0.27799,"high":0.27805,"low":0.27775,"close":0.27775,"volume":3.4316999912261963},{"timestamp":1742369220000,"open":0.27771,"high":0.27771,"low":0.2776,"close":0.27761,"volume":2.1761999130249023},{"timestamp":1742369280000,"open":0.27763,"high":0.27777,"low":0.27763,"close":0.27774,"volume":2.6784000396728516},{"timestamp":1742369340000,"open":0.27775,"high":0.27801,"low":0.27773,"close":0.278,"volume":2.7620999813079834},{"timestamp":1742369400000,"open":0.27801,"high":0.27826,"low":0.27801,"close":0.27818,"volume":2.6784000396728516},{"timestamp":1742369460000,"open":0.27819,"high":0.27847,"low":0.27819,"close":0.27846,"volume":4.352399826049805},{"timestamp":1742369520000,"open":0.27845,"high":0.27891,"low":0.27845,"close":0.27866,"volume":4.017600059509277},{"timestamp":1742369580000,"open":0.27865,"high":0.27865,"low":0.27835,"close":0.27842,"volume":1.9250999689102173},{"timestamp":1742369640000,"open":0.27843,"high":0.27859,"low":0.27843,"close":0.27855,"volume":1.8414000272750854},{"timestamp":1742369700000,"open":0.27852,"high":0.27854,"low":0.27829,"close":0.27829,"volume":2.6784000396728516},{"timestamp":1742369760000,"open":0.27824,"high":0.27831,"low":0.27802,"close":0.27802,"volume":2.427299976348877},{"timestamp":1742369820000,"open":0.27801,"high":0.27801,"low":0.27764,"close":0.27765,"volume":3.09689998626709},{"timestamp":1742369880000,"open":0.27764,"high":0.27764,"low":0.27748,"close":0.27753,"volume":3.9339001178741455},{"timestamp":1742369940000,"open":0.27755,"high":0.27806,"low":0.27755,"close":0.27803,"volume":4.017600059509277},{"timestamp":1742370000000,"open":0.27804,"high":0.27829,"low":0.27793,"close":0.27797,"volume":4.268700122833252},{"timestamp":1742370060000,"open":0.27796,"high":0.27796,"low":0.27763,"close":0.27768,"volume":4.017600059509277},{"timestamp":1742370120000,"open":0.27767,"high":0.2781,"low":0.27767,"close":0.27804,"volume":3.1805999279022217},{"timestamp":1742370180000,"open":0.27805,"high":0.27809,"low":0.27771,"close":0.27778,"volume":4.017600059509277},{"timestamp":1742370240000,"open":0.27783,"high":0.27833,"low":0.27782,"close":0.27832,"volume":4.436100006103516},{"timestamp":1742370300000,"open":0.27833,"high":0.27838,"low":0.2781,"close":0.27813,"volume":3.1805999279022217},{"timestamp":1742370360000,"open":0.27812,"high":0.27813,"low":0.27791,"close":0.27795,"volume":2.427299976348877},{"timestamp":1742370420000,"open":0.27796,"high":0.27805,"low":0.27763,"close":0.27764,"volume":3.682800054550171},{"timestamp":1742370480000,"open":0.27761,"high":0.27761,"low":0.27706,"close":0.27707,"volume":3.7664999961853027},{"timestamp":1742370540000,"open":0.27709,"high":0.27716,"low":0.27694,"close":0.27694,"volume":3.09689998626709},{"timestamp":1742370600000,"open":0.27695,"high":0.27738,"low":0.27528,"close":0.27735,"volume":5.1479997634887695},{"timestamp":1742370660000,"open":0.27736,"high":0.27738,"low":0.27717,"close":0.27738,"volume":2.427299976348877},{"timestamp":1742370720000,"open":0.27739,"high":0.27746,"low":0.27728,"close":0.27728,"volume":4.268700122833252},{"timestamp":1742370780000,"open":0.27727,"high":0.27727,"low":0.2768,"close":0.27681,"volume":4.10129976272583},{"timestamp":1742370840000,"open":0.27683,"high":0.27683,"low":0.27656,"close":0.27656,"volume":3.1805999279022217},{"timestamp":1742370900000,"open":0.27654,"high":0.27661,"low":0.27648,"close":0.2765,"volume":1.4228999614715576},{"timestamp":1742370960000,"open":0.27651,"high":0.27664,"low":0.2765,"close":0.27656,"volume":3.3480000495910645},{"timestamp":1742371020000,"open":0.27653,"high":0.27655,"low":0.27645,"close":0.27645,"volume":2.6784000396728516},{"timestamp":1742371080000,"open":0.27644,"high":0.27656,"low":0.27644,"close":0.27652,"volume":2.510999917984009},{"timestamp":1742371140000,"open":0.27653,"high":0.2767,"low":0.27652,"close":0.2767,"volume":1.4228999614715576},{"timestamp":1742371200000,"open":0.27671,"high":0.27709,"low":0.27671,"close":0.27696,"volume":3.7664999961853027},{"timestamp":1742371260000,"open":0.27695,"high":0.27695,"low":0.27663,"close":0.27673,"volume":2.5947000980377197},{"timestamp":1742371320000,"open":0.27669,"high":0.27672,"low":0.27665,"close":0.27672,"volume":1.0880999565124512},{"timestamp":1742371380000,"open":0.27673,"high":0.27701,"low":0.27673,"close":0.27701,"volume":3.515399932861328},{"timestamp":1742371440000,"open":0.27702,"high":0.27702,"low":0.27683,"close":0.27688,"volume":1.506600022315979},{"timestamp":1742371500000,"open":0.27687,"high":0.27772,"low":0.27687,"close":0.27772,"volume":4.352399826049805},{"timestamp":1742371560000,"open":0.27775,"high":0.27788,"low":0.27767,"close":0.27774,"volume":3.09689998626709},{"timestamp":1742371620000,"open":0.27775,"high":0.2779,"low":0.27769,"close":0.27785,"volume":4.184999942779541},{"timestamp":1742371680000,"open":0.27786,"high":0.27797,"low":0.27783,"close":0.27791,"volume":3.013200044631958},{"timestamp":1742371740000,"open":0.27786,"high":0.27789,"low":0.27782,"close":0.27783,"volume":2.6784000396728516},{"timestamp":1742371800000,"open":0.27782,"high":0.27834,"low":0.27779,"close":0.27827,"volume":3.4316999912261963},{"timestamp":1742371860000,"open":0.27824,"high":0.27826,"low":0.27801,"close":0.27804,"volume":2.5947000980377197},{"timestamp":1742371920000,"open":0.27806,"high":0.27806,"low":0.27796,"close":0.27799,"volume":2.343600034713745},{"timestamp":1742371980000,"open":0.278,"high":0.27804,"low":0.278,"close":0.27803,"volume":2.0924999713897705},{"timestamp":1742372040000,"open":0.27801,"high":0.27822,"low":0.27659,"close":0.27822,"volume":2.8584001064300537},{"timestamp":1742372100000,"open":0.27821,"high":0.27852,"low":0.27821,"close":0.27839,"volume":3.515399932861328},{"timestamp":1742372160000,"open":0.27843,"high":0.27862,"low":0.27841,"close":0.27862,"volume":2.8457999229431152},{"timestamp":1742372220000,"open":0.27869,"high":0.27881,"low":0.27853,"close":0.27853,"volume":3.013200044631958},{"timestamp":1742372280000,"open":0.27854,"high":0.27854,"low":0.27825,"close":0.27825,"volume":2.6784000396728516},{"timestamp":1742372340000,"open":0.27824,"high":0.27826,"low":0.27815,"close":0.27819,"volume":2.5947000980377197},{"timestamp":1742372400000,"open":0.27821,"high":0.27828,"low":0.27811,"close":0.27811,"volume":1.506600022315979},{"timestamp":1742372460000,"open":0.27812,"high":0.27821,"low":0.278,"close":0.27819,"volume":2.510999917984009},{"timestamp":1742372520000,"open":0.27818,"high":0.27822,"low":0.27803,"close":0.27803,"volume":2.5947000980377197},{"timestamp":1742372580000,"open":0.27806,"high":0.27841,"low":0.27806,"close":0.27841,"volume":2.1761999130249023},{"timestamp":1742372640000,"open":0.2784,"high":0.2784,"low":0.27832,"close":0.27832,"volume":0.9207000136375427},{"timestamp":1742372700000,"open":0.27833,"high":0.27869,"low":0.27833,"close":0.27866,"volume":2.1761999130249023},{"timestamp":1742372760000,"open":0.27867,"high":0.27867,"low":0.2785,"close":0.27861,"volume":2.929500102996826},{"timestamp":1742372820000,"open":0.27859,"high":0.27864,"low":0.27837,"close":0.27843,"volume":1.8414000272750854},{"timestamp":1742372880000,"open":0.27841,"high":0.27855,"low":0.27839,"close":0.27855,"volume":2.929500102996826},{"timestamp":1742372940000,"open":0.27857,"high":0.27877,"low":0.27857,"close":0.27877,"volume":2.5947000980377197},{"timestamp":1742373000000,"open":0.27878,"high":0.27878,"low":0.27847,"close":0.27847,"volume":3.013200044631958},{"timestamp":1742373060000,"open":0.27846,"high":0.27846,"low":0.27805,"close":0.27808,"volume":2.7620999813079834},{"timestamp":1742373120000,"open":0.27806,"high":0.27822,"low":0.27787,"close":0.27798,"volume":3.682800054550171},{"timestamp":1742373180000,"open":0.27797,"high":0.2781,"low":0.27789,"close":0.27794,"volume":2.8457999229431152},{"timestamp":1742373240000,"open":0.2779,"high":0.27809,"low":0.27787,"close":0.27795,"volume":2.2599000930786133},{"timestamp":1742373300000,"open":0.27794,"high":0.27812,"low":0.27786,"close":0.27812,"volume":2.6784000396728516},{"timestamp":1742373360000,"open":0.27814,"high":0.27814,"low":0.27786,"close":0.27797,"volume":2.5947000980377197},{"timestamp":1742373420000,"open":0.27801,"high":0.27801,"low":0.27778,"close":0.27786,"volume":3.013200044631958},{"timestamp":1742373480000,"open":0.27787,"high":0.2779,"low":0.27768,"close":0.2777,"volume":1.8414000272750854},{"timestamp":1742373540000,"open":0.27769,"high":0.27769,"low":0.27739,"close":0.2774,"volume":1.757699966430664},{"timestamp":1742373600000,"open":0.27741,"high":0.27741,"low":0.27709,"close":0.27711,"volume":3.2643001079559326},{"timestamp":1742373660000,"open":0.27712,"high":0.27718,"low":0.27707,"close":0.27708,"volume":2.427299976348877},{"timestamp":1742373720000,"open":0.27705,"high":0.27705,"low":0.27687,"close":0.27689,"volume":2.0088000297546387},{"timestamp":1742373780000,"open":0.27688,"high":0.27688,"low":0.27666,"close":0.27666,"volume":1.4228999614715576},{"timestamp":1742373840000,"open":0.27667,"high":0.27683,"low":0.27667,"close":0.27672,"volume":2.343600034713745},{"timestamp":1742373900000,"open":0.27673,"high":0.27673,"low":0.27657,"close":0.27671,"volume":1.8414000272750854},{"timestamp":1742373960000,"open":0.27676,"high":0.27682,"low":0.2766,"close":0.27668,"volume":3.4316999912261963},{"timestamp":1742374020000,"open":0.27666,"high":0.27668,"low":0.2766,"close":0.27662,"volume":2.5947000980377197},{"timestamp":1742374080000,"open":0.27661,"high":0.27695,"low":0.27661,"close":0.27694,"volume":2.343600034713745},{"timestamp":1742374140000,"open":0.27693,"high":0.27768,"low":0.27691,"close":0.27761,"volume":4.603499889373779},{"timestamp":1742374200000,"open":0.27762,"high":0.27762,"low":0.27744,"close":0.27746,"volume":4.268700122833252},{"timestamp":1742374260000,"open":0.27744,"high":0.27745,"low":0.27712,"close":0.27717,"volume":2.6784000396728516},{"timestamp":1742374320000,"open":0.27711,"high":0.27715,"low":0.27692,"close":0.27693,"volume":2.510999917984009},{"timestamp":1742374380000,"open":0.27695,"high":0.27695,"low":0.27657,"close":0.27662,"volume":2.5947000980377197},{"timestamp":1742374440000,"open":0.27658,"high":0.27675,"low":0.27652,"close":0.27667,"volume":2.427299976348877},{"timestamp":1742374500000,"open":0.27666,"high":0.2768,"low":0.27666,"close":0.27667,"volume":1.9250999689102173},{"timestamp":1742374560000,"open":0.27666,"high":0.27681,"low":0.27661,"close":0.2768,"volume":3.3480000495910645},{"timestamp":1742374620000,"open":0.27679,"high":0.2768,"low":0.27665,"close":0.27671,"volume":4.017600059509277},{"timestamp":1742374680000,"open":0.2767,"high":0.27685,"low":0.27508,"close":0.27681,"volume":3.1110000610351562},{"timestamp":1742374740000,"open":0.27683,"high":0.27689,"low":0.27518,"close":0.27682,"volume":3.219899892807007},{"timestamp":1742374800000,"open":0.27683,"high":0.27705,"low":0.27683,"close":0.27705,"volume":4.352399826049805},{"timestamp":1742374860000,"open":0.27702,"high":0.27708,"low":0.27691,"close":0.27707,"volume":2.1761999130249023},{"timestamp":1742374920000,"open":0.27708,"high":0.27708,"low":0.27663,"close":0.27666,"volume":3.599100112915039},{"timestamp":1742374980000,"open":0.27667,"high":0.27687,"low":0.27664,"close":0.27664,"volume":2.510999917984009},{"timestamp":1742375040000,"open":0.27662,"high":0.27665,"low":0.27651,"close":0.27655,"volume":2.7620999813079834},{"timestamp":1742375100000,"open":0.27654,"high":0.27661,"low":0.27648,"close":0.27651,"volume":2.0088000297546387},{"timestamp":1742375160000,"open":0.27652,"high":0.27676,"low":0.2765,"close":0.27675,"volume":2.0924999713897705},{"timestamp":1742375220000,"open":0.27674,"high":0.27715,"low":0.27673,"close":0.277,"volume":3.7664999961853027},{"timestamp":1742375280000,"open":0.27699,"high":0.2771,"low":0.27699,"close":0.27709,"volume":1.4228999614715576},{"timestamp":1742375340000,"open":0.27708,"high":0.27708,"low":0.27686,"close":0.27702,"volume":2.5947000980377197},{"timestamp":1742375400000,"open":0.27701,"high":0.27703,"low":0.27696,"close":0.27698,"volume":1.8414000272750854},{"timestamp":1742375460000,"open":0.27692,"high":0.27699,"low":0.27687,"close":0.27689,"volume":1.757699966430664},{"timestamp":1742375520000,"open":0.27688,"high":0.27696,"low":0.27687,"close":0.27694,"volume":1.9250999689102173},{"timestamp":1742375580000,"open":0.27695,"high":0.27695,"low":0.27669,"close":0.27673,"volume":2.510999917984009},{"timestamp":1742375640000,"open":0.27672,"high":0.27672,"low":0.27503,"close":0.27655,"volume":1.3517999649047852},{"timestamp":1742375700000,"open":0.27657,"high":0.27663,"low":0.27654,"close":0.27655,"volume":2.343600034713745},{"timestamp":1742375760000,"open":0.27659,"high":0.2768,"low":0.27655,"close":0.27676,"volume":3.3480000495910645},{"timestamp":1742375820000,"open":0.27677,"high":0.27691,"low":0.2767,"close":0.2767,"volume":2.6784000396728516},{"timestamp":1742375880000,"open":0.27669,"high":0.27677,"low":0.27664,"close":0.27665,"volume":2.6784000396728516},{"timestamp":1742375940000,"open":0.27667,"high":0.27671,"low":0.27666,"close":0.27669,"volume":1.8414000272750854},{"timestamp":1742376000000,"open":0.27665,"high":0.27697,"low":0.2766,"close":0.27683,"volume":3.09689998626709},{"timestamp":1742376060000,"open":0.27679,"high":0.27685,"low":0.27676,"close":0.27685,"volume":2.1761999130249023},{"timestamp":1742376120000,"open":0.27689,"high":0.27697,"low":0.27678,"close":0.27678,"volume":2.5947000980377197},{"timestamp":1742376180000,"open":0.27677,"high":0.27683,"low":0.27668,"close":0.27671,"volume":2.1761999130249023},{"timestamp":1742376240000,"open":0.27673,"high":0.27696,"low":0.27673,"close":0.27673,"volume":1.8414000272750854},{"timestamp":1742376300000,"open":0.27671,"high":0.27677,"low":0.27668,"close":0.27677,"volume":2.5947000980377197},{"timestamp":1742376360000,"open":0.27676,"high":0.27686,"low":0.27675,"close":0.2768,"volume":2.0924999713897705},{"timestamp":1742376420000,"open":0.27681,"high":0.27686,"low":0.2768,"close":0.27686,"volume":1.0880999565124512},{"timestamp":1742376480000,"open":0.27687,"high":0.2771,"low":0.27686,"close":0.27692,"volume":2.8457999229431152},{"timestamp":1742376540000,"open":0.27693,"high":0.27709,"low":0.27692,"close":0.27709,"volume":1.6740000247955322},{"timestamp":1742376600000,"open":0.27694,"high":0.277,"low":0.27691,"close":0.277,"volume":2.0924999713897705},{"timestamp":1742376660000,"open":0.27699,"high":0.27701,"low":0.2767,"close":0.2769,"volume":2.7620999813079834},{"timestamp":1742376720000,"open":0.27691,"high":0.27738,"low":0.27689,"close":0.27723,"volume":5.1894001960754395},{"timestamp":1742376780000,"open":0.27722,"high":0.27747,"low":0.27721,"close":0.27746,"volume":3.7664999961853027},{"timestamp":1742376840000,"open":0.27744,"high":0.2775,"low":0.27726,"close":0.27732,"volume":4.854599952697754},{"timestamp":1742376900000,"open":0.27733,"high":0.27761,"low":0.27731,"close":0.27758,"volume":4.519800186157227},{"timestamp":1742376960000,"open":0.27759,"high":0.27764,"low":0.27729,"close":0.27729,"volume":3.515399932861328},{"timestamp":1742377020000,"open":0.27726,"high":0.27738,"low":0.2772,"close":0.2772,"volume":2.8457999229431152},{"timestamp":1742377080000,"open":0.27721,"high":0.27732,"low":0.2772,"close":0.27723,"volume":4.10129976272583},{"timestamp":1742377140000,"open":0.27722,"high":0.27722,"low":0.27713,"close":0.27714,"volume":2.2599000930786133},{"timestamp":1742377200000,"open":0.27715,"high":0.27715,"low":0.27704,"close":0.27704,"volume":1.5902999639511108},{"timestamp":1742377260000,"open":0.27703,"high":0.27703,"low":0.27678,"close":0.27679,"volume":2.2599000930786133},{"timestamp":1742377320000,"open":0.27684,"high":0.27701,"low":0.2768,"close":0.27699,"volume":1.6740000247955322},{"timestamp":1742377380000,"open":0.27698,"high":0.27704,"low":0.27528,"close":0.27702,"volume":4.3805999755859375},{"timestamp":1742377440000,"open":0.27699,"high":0.27701,"low":0.27691,"close":0.27692,"volume":1.757699966430664},{"timestamp":1742377500000,"open":0.27693,"high":0.27694,"low":0.27654,"close":0.27657,"volume":2.8457999229431152},{"timestamp":1742377560000,"open":0.27658,"high":0.2767,"low":0.27658,"close":0.27661,"volume":3.8501999378204346},{"timestamp":1742377620000,"open":0.27662,"high":0.27668,"low":0.27654,"close":0.27659,"volume":2.929500102996826},{"timestamp":1742377680000,"open":0.27663,"high":0.2768,"low":0.27663,"close":0.27675,"volume":3.515399932861328},{"timestamp":1742377740000,"open":0.27674,"high":0.27701,"low":0.27673,"close":0.277,"volume":2.8457999229431152},{"timestamp":1742377800000,"open":0.27701,"high":0.27708,"low":0.27689,"close":0.2769,"volume":2.6784000396728516},{"timestamp":1742377860000,"open":0.27693,"high":0.27699,"low":0.27682,"close":0.27699,"volume":2.6784000396728516},{"timestamp":1742377920000,"open":0.27702,"high":0.27719,"low":0.27701,"close":0.27718,"volume":2.0924999713897705},{"timestamp":1742377980000,"open":0.27723,"high":0.27726,"low":0.27697,"close":0.27697,"volume":2.0088000297546387},{"timestamp":1742378040000,"open":0.27696,"high":0.27698,"low":0.27685,"close":0.27685,"volume":1.9250999689102173},{"timestamp":1742378100000,"open":0.27684,"high":0.27692,"low":0.27683,"close":0.2769,"volume":1.3392000198364258},{"timestamp":1742378160000,"open":0.27691,"high":0.277,"low":0.27528,"close":0.27697,"volume":3.194700002670288},{"timestamp":1742378220000,"open":0.27698,"high":0.27701,"low":0.27685,"close":0.27685,"volume":1.6740000247955322},{"timestamp":1742378280000,"open":0.27684,"high":0.27684,"low":0.27674,"close":0.27676,"volume":0.6696000099182129},{"timestamp":1742378340000,"open":0.27675,"high":0.27675,"low":0.27665,"close":0.27667,"volume":0.5859000086784363},{"timestamp":1742378400000,"open":0.2767,"high":0.27727,"low":0.27528,"close":0.27703,"volume":4.462800025939941},{"timestamp":1742378460000,"open":0.27704,"high":0.27731,"low":0.27701,"close":0.27731,"volume":2.427299976348877},{"timestamp":1742378520000,"open":0.27728,"high":0.27737,"low":0.27728,"close":0.27735,"volume":3.013200044631958},{"timestamp":1742378580000,"open":0.27737,"high":0.27746,"low":0.27729,"close":0.27746,"volume":2.6784000396728516},{"timestamp":1742378640000,"open":0.27745,"high":0.27759,"low":0.27739,"close":0.27744,"volume":3.09689998626709},{"timestamp":1742378700000,"open":0.27743,"high":0.27749,"low":0.27725,"close":0.27727,"volume":3.09689998626709},{"timestamp":1742378760000,"open":0.27726,"high":0.27731,"low":0.27719,"close":0.27723,"volume":2.929500102996826},{"timestamp":1742378820000,"open":0.27724,"high":0.27762,"low":0.27723,"close":0.27759,"volume":2.7620999813079834},{"timestamp":1742378880000,"open":0.2776,"high":0.27763,"low":0.27755,"close":0.27756,"volume":2.510999917984009},{"timestamp":1742378940000,"open":0.27752,"high":0.27755,"low":0.27548,"close":0.27712,"volume":2.8598999977111816},{"timestamp":1742379000000,"open":0.27538,"high":0.27716,"low":0.27538,"close":0.27548,"volume":1.8837000131607056},{"timestamp":1742379060000,"open":0.27715,"high":0.2772,"low":0.27704,"close":0.27704,"volume":1.757699966430664},{"timestamp":1742379120000,"open":0.27702,"high":0.27703,"low":0.27701,"close":0.27701,"volume":1.0044000148773193},{"timestamp":1742379180000,"open":0.27702,"high":0.27709,"low":0.27696,"close":0.27697,"volume":2.343600034713745},{"timestamp":1742379240000,"open":0.27698,"high":0.27714,"low":0.27698,"close":0.27713,"volume":2.7620999813079834},{"timestamp":1742379300000,"open":0.27712,"high":0.27745,"low":0.27712,"close":0.27719,"volume":4.10129976272583},{"timestamp":1742379360000,"open":0.2772,"high":0.27743,"low":0.27717,"close":0.27742,"volume":2.8457999229431152},{"timestamp":1742379420000,"open":0.27743,"high":0.27747,"low":0.2771,"close":0.2771,"volume":3.8501999378204346},{"timestamp":1742379480000,"open":0.27709,"high":0.27729,"low":0.27707,"close":0.27719,"volume":2.5947000980377197},{"timestamp":1742379540000,"open":0.27717,"high":0.27722,"low":0.27716,"close":0.27722,"volume":1.4228999614715576},{"timestamp":1742379600000,"open":0.27728,"high":0.27729,"low":0.27712,"close":0.2772,"volume":2.343600034713745},{"timestamp":1742379660000,"open":0.27721,"high":0.27744,"low":0.2772,"close":0.27744,"volume":3.09689998626709},{"timestamp":1742379720000,"open":0.27742,"high":0.27755,"low":0.27741,"close":0.27753,"volume":3.1805999279022217},{"timestamp":1742379780000,"open":0.27752,"high":0.27756,"low":0.27748,"close":0.27754,"volume":2.7620999813079834},{"timestamp":1742379840000,"open":0.27752,"high":0.27755,"low":0.27579,"close":0.27727,"volume":1.5191999673843384},{"timestamp":1742379900000,"open":0.27733,"high":0.27769,"low":0.27733,"close":0.2776,"volume":3.013200044631958},{"timestamp":1742379960000,"open":0.27761,"high":0.27765,"low":0.27758,"close":0.27758,"volume":2.2599000930786133},{"timestamp":1742380020000,"open":0.27757,"high":0.27795,"low":0.27757,"close":0.27795,"volume":3.013200044631958},{"timestamp":1742380080000,"open":0.27793,"high":0.27802,"low":0.27789,"close":0.2779,"volume":2.0924999713897705},{"timestamp":1742380140000,"open":0.27788,"high":0.27804,"low":0.27787,"close":0.27804,"volume":1.9250999689102173},{"timestamp":1742380200000,"open":0.278,"high":0.27818,"low":0.278,"close":0.27815,"volume":2.7620999813079834},{"timestamp":1742380260000,"open":0.27817,"high":0.28034,"low":0.27668,"close":0.27983,"volume":14.118900299072266},{"timestamp":1742380320000,"open":0.27981,"high":0.28033,"low":0.27981,"close":0.28016,"volume":7.4492998123168945},{"timestamp":1742380380000,"open":0.28015,"high":0.28063,"low":0.28013,"close":0.28059,"volume":6.19379997253418},{"timestamp":1742380440000,"open":0.28061,"high":0.28071,"low":0.28049,"close":0.28062,"volume":5.859000205993652},{"timestamp":1742380500000,"open":0.28063,"high":0.28063,"low":0.27985,"close":0.27985,"volume":5.859000205993652},{"timestamp":1742380560000,"open":0.27989,"high":0.27999,"low":0.27965,"close":0.27993,"volume":3.7664999961853027},{"timestamp":1742380620000,"open":0.27994,"high":0.27994,"low":0.27975,"close":0.27977,"volume":4.519800186157227},{"timestamp":1742380680000,"open":0.27974,"high":0.27978,"low":0.27958,"close":0.27963,"volume":4.352399826049805},{"timestamp":1742380740000,"open":0.27964,"high":0.27967,"low":0.27939,"close":0.27945,"volume":3.8501999378204346},{"timestamp":1742380800000,"open":0.27943,"high":0.27945,"low":0.27913,"close":0.27913,"volume":5.1057000160217285},{"timestamp":1742380860000,"open":0.27915,"high":0.27915,"low":0.27873,"close":0.27899,"volume":5.1057000160217285},{"timestamp":1742380920000,"open":0.27896,"high":0.27903,"low":0.2788,"close":0.27903,"volume":2.5947000980377197},{"timestamp":1742380980000,"open":0.27902,"high":0.27918,"low":0.27888,"close":0.27918,"volume":3.8501999378204346},{"timestamp":1742381040000,"open":0.27917,"high":0.27971,"low":0.27778,"close":0.27959,"volume":4.701300144195557},{"timestamp":1742381100000,"open":0.2796,"high":0.27973,"low":0.27959,"close":0.27969,"volume":3.9339001178741455},{"timestamp":1742381160000,"open":0.27964,"high":0.28029,"low":0.27808,"close":0.2802,"volume":6.305699825286865},{"timestamp":1742381220000,"open":0.28021,"high":0.2806,"low":0.28018,"close":0.28056,"volume":5.021999835968018},{"timestamp":1742381280000,"open":0.28055,"high":0.28055,"low":0.28015,"close":0.28017,"volume":4.352399826049805},{"timestamp":1742381340000,"open":0.28019,"high":0.28045,"low":0.28018,"close":0.28043,"volume":3.3480000495910645},{"timestamp":1742381400000,"open":0.28045,"high":0.2806,"low":0.28037,"close":0.28055,"volume":4.436100006103516},{"timestamp":1742381460000,"open":0.28054,"high":0.28054,"low":0.28026,"close":0.28031,"volume":3.8501999378204346},{"timestamp":1742381520000,"open":0.28032,"high":0.2804,"low":0.28024,"close":0.28024,"volume":3.09689998626709},{"timestamp":1742381580000,"open":0.28025,"high":0.28058,"low":0.28018,"close":0.28058,"volume":5.021999835968018},{"timestamp":1742381640000,"open":0.28059,"high":0.28059,"low":0.28038,"close":0.28051,"volume":4.519800186157227},{"timestamp":1742381700000,"open":0.28049,"high":0.2805,"low":0.28007,"close":0.28008,"volume":2.510999917984009},{"timestamp":1742381760000,"open":0.28009,"high":0.28015,"low":0.28006,"close":0.28015,"volume":2.0924999713897705},{"timestamp":1742381820000,"open":0.28012,"high":0.28028,"low":0.28011,"close":0.28028,"volume":2.343600034713745},{"timestamp":1742381880000,"open":0.28026,"high":0.28026,"low":0.28008,"close":0.28008,"volume":1.8414000272750854},{"timestamp":1742381940000,"open":0.28009,"high":0.28009,"low":0.27984,"close":0.27995,"volume":2.2599000930786133},{"timestamp":1742382000000,"open":0.27998,"high":0.28014,"low":0.27961,"close":0.27961,"volume":3.7664999961853027},{"timestamp":1742382060000,"open":0.27962,"high":0.27966,"low":0.27952,"close":0.27956,"volume":3.1805999279022217},{"timestamp":1742382120000,"open":0.27955,"high":0.27956,"low":0.27942,"close":0.27955,"volume":3.3480000495910645},{"timestamp":1742382180000,"open":0.27956,"high":0.27957,"low":0.27945,"close":0.27946,"volume":3.1805999279022217},{"timestamp":1742382240000,"open":0.27947,"high":0.27947,"low":0.27915,"close":0.27915,"volume":2.929500102996826},{"timestamp":1742382300000,"open":0.27916,"high":0.27916,"low":0.27881,"close":0.27883,"volume":2.5947000980377197},{"timestamp":1742382360000,"open":0.27884,"high":0.27884,"low":0.27879,"close":0.2788,"volume":0.9207000136375427},{"timestamp":1742382420000,"open":0.27881,"high":0.27906,"low":0.27879,"close":0.27903,"volume":2.427299976348877},{"timestamp":1742382480000,"open":0.27904,"high":0.27926,"low":0.27904,"close":0.27919,"volume":3.515399932861328},{"timestamp":1742382540000,"open":0.2792,"high":0.27925,"low":0.2791,"close":0.27913,"volume":2.929500102996826},{"timestamp":1742382600000,"open":0.27911,"high":0.27953,"low":0.2791,"close":0.27936,"volume":4.184999942779541},{"timestamp":1742382660000,"open":0.27937,"high":0.27989,"low":0.27937,"close":0.27971,"volume":3.8501999378204346},{"timestamp":1742382720000,"open":0.2797,"high":0.2797,"low":0.27936,"close":0.27936,"volume":2.343600034713745},{"timestamp":1742382780000,"open":0.27938,"high":0.27967,"low":0.27938,"close":0.27966,"volume":1.8414000272750854},{"timestamp":1742382840000,"open":0.27969,"high":0.28087,"low":0.27828,"close":0.28027,"volume":6.37529993057251},{"timestamp":1742382900000,"open":0.28044,"high":0.28052,"low":0.28012,"close":0.28022,"volume":6.361199855804443},{"timestamp":1742382960000,"open":0.28025,"high":0.28025,"low":0.28009,"close":0.28016,"volume":5.942699909210205},{"timestamp":1742383020000,"open":0.28018,"high":0.28074,"low":0.28016,"close":0.28074,"volume":5.1057000160217285},{"timestamp":1742383080000,"open":0.28082,"high":0.28156,"low":0.27918,"close":0.28156,"volume":7.644899845123291},{"timestamp":1742383140000,"open":0.28152,"high":0.28184,"low":0.28145,"close":0.28184,"volume":4.854599952697754},{"timestamp":1742383200000,"open":0.2817,"high":0.28181,"low":0.28137,"close":0.28155,"volume":4.268700122833252},{"timestamp":1742383260000,"open":0.28153,"high":0.2816,"low":0.28143,"close":0.2816,"volume":2.929500102996826},{"timestamp":1742383320000,"open":0.28159,"high":0.28187,"low":0.28156,"close":0.28187,"volume":4.184999942779541},{"timestamp":1742383380000,"open":0.28191,"high":0.2822,"low":0.28058,"close":0.28219,"volume":4.701300144195557},{"timestamp":1742383440000,"open":0.28221,"high":0.28239,"low":0.28213,"close":0.28235,"volume":3.8501999378204346},{"timestamp":1742383500000,"open":0.28236,"high":0.28239,"low":0.2822,"close":0.28234,"volume":3.3480000495910645},{"timestamp":1742383560000,"open":0.28236,"high":0.28281,"low":0.2823,"close":0.28275,"volume":3.682800054550171},{"timestamp":1742383620000,"open":0.28274,"high":0.28302,"low":0.28168,"close":0.28301,"volume":3.618000030517578},{"timestamp":1742383680000,"open":0.28302,"high":0.28309,"low":0.28266,"close":0.28274,"volume":4.603499889373779},{"timestamp":1742383740000,"open":0.28273,"high":0.28273,"low":0.2822,"close":0.2822,"volume":5.1894001960754395},{"timestamp":1742383800000,"open":0.28207,"high":0.28259,"low":0.28192,"close":0.28252,"volume":4.854599952697754},{"timestamp":1742383860000,"open":0.28253,"high":0.28292,"low":0.28244,"close":0.28283,"volume":3.1805999279022217},{"timestamp":1742383920000,"open":0.28284,"high":0.28411,"low":0.28276,"close":0.28411,"volume":5.1057000160217285},{"timestamp":1742383980000,"open":0.28412,"high":0.28878,"low":0.28248,"close":0.28623,"volume":8.970000267028809},{"timestamp":1742384040000,"open":0.28619,"high":0.28629,"low":0.28507,"close":0.28512,"volume":7.78410005569458},{"timestamp":1742384100000,"open":0.28516,"high":0.28551,"low":0.2851,"close":0.28531,"volume":6.9471001625061035},{"timestamp":1742384160000,"open":0.28534,"high":0.2862,"low":0.28533,"close":0.28598,"volume":6.361199855804443},{"timestamp":1742384220000,"open":0.28605,"high":0.28686,"low":0.28439,"close":0.28686,"volume":6.29010009765625},{"timestamp":1742384280000,"open":0.28704,"high":0.28704,"low":0.28635,"close":0.28641,"volume":4.184999942779541},{"timestamp":1742384340000,"open":0.28637,"high":0.28729,"low":0.28632,"close":0.28719,"volume":5.524199962615967},{"timestamp":1742384400000,"open":0.2872,"high":0.28771,"low":0.28673,"close":0.28753,"volume":5.1894001960754395},{"timestamp":1742384460000,"open":0.28754,"high":0.28754,"low":0.28693,"close":0.28733,"volume":4.184999942779541},{"timestamp":1742384520000,"open":0.28731,"high":0.28775,"low":0.2873,"close":0.28747,"volume":5.859000205993652},{"timestamp":1742384580000,"open":0.28748,"high":0.28748,"low":0.28675,"close":0.28677,"volume":4.938300132751465},{"timestamp":1742384640000,"open":0.28676,"high":0.28676,"low":0.28565,"close":0.28573,"volume":5.942699909210205},{"timestamp":1742384700000,"open":0.28574,"high":0.28616,"low":0.2857,"close":0.2857,"volume":4.68720006942749},{"timestamp":1742384760000,"open":0.28569,"high":0.28569,"low":0.28505,"close":0.28508,"volume":6.277500152587891},{"timestamp":1742384820000,"open":0.28504,"high":0.28504,"low":0.28435,"close":0.28483,"volume":4.770899772644043},{"timestamp":1742384880000,"open":0.28486,"high":0.28492,"low":0.28447,"close":0.28448,"volume":5.021999835968018},{"timestamp":1742384940000,"open":0.28445,"high":0.28445,"low":0.28394,"close":0.28397,"volume":4.184999942779541},{"timestamp":1742385000000,"open":0.28396,"high":0.28423,"low":0.28384,"close":0.28418,"volume":4.10129976272583},{"timestamp":1742385060000,"open":0.28419,"high":0.28461,"low":0.28419,"close":0.28455,"volume":4.352399826049805},{"timestamp":1742385120000,"open":0.28457,"high":0.28469,"low":0.28453,"close":0.28455,"volume":2.8457999229431152},{"timestamp":1742385180000,"open":0.28457,"high":0.28464,"low":0.28449,"close":0.28449,"volume":2.5947000980377197},{"timestamp":1742385240000,"open":0.28452,"high":0.28498,"low":0.28288,"close":0.28494,"volume":5.580599784851074},{"timestamp":1742385300000,"open":0.28493,"high":0.28528,"low":0.28493,"close":0.28526,"volume":3.4316999912261963},{"timestamp":1742385360000,"open":0.28525,"high":0.28526,"low":0.28328,"close":0.28454,"volume":4.1153998374938965},{"timestamp":1742385420000,"open":0.28452,"high":0.2848,"low":0.28445,"close":0.28475,"volume":3.09689998626709},{"timestamp":1742385480000,"open":0.28476,"high":0.28489,"low":0.28469,"close":0.28469,"volume":2.510999917984009},{"timestamp":1742385540000,"open":0.28468,"high":0.28471,"low":0.2846,"close":0.28462,"volume":2.427299976348877},{"timestamp":1742385600000,"open":0.2846,"high":0.28531,"low":0.2846,"close":0.28526,"volume":4.017600059509277},{"timestamp":1742385660000,"open":0.28527,"high":0.28532,"low":0.28464,"close":0.28465,"volume":4.184999942779541},{"timestamp":1742385720000,"open":0.28464,"high":0.28464,"low":0.28425,"close":0.2845,"volume":5.273099899291992},{"timestamp":1742385780000,"open":0.28451,"high":0.28455,"low":0.2841,"close":0.2841,"volume":3.682800054550171},{"timestamp":1742385840000,"open":0.28409,"high":0.28424,"low":0.28238,"close":0.28419,"volume":3.5295000076293945},{"timestamp":1742385900000,"open":0.28418,"high":0.28471,"low":0.28418,"close":0.28471,"volume":2.8457999229431152},{"timestamp":1742385960000,"open":0.2847,"high":0.28471,"low":0.28433,"close":0.28435,"volume":2.1761999130249023},{"timestamp":1742386020000,"open":0.28434,"high":0.28435,"low":0.28411,"close":0.28411,"volume":1.6740000247955322},{"timestamp":1742386080000,"open":0.2841,"high":0.2841,"low":0.28397,"close":0.28399,"volume":3.09689998626709},{"timestamp":1742386140000,"open":0.28405,"high":0.28425,"low":0.28405,"close":0.28425,"volume":2.2599000930786133},{"timestamp":1742386200000,"open":0.28426,"high":0.28446,"low":0.28426,"close":0.2844,"volume":2.343600034713745},{"timestamp":1742386260000,"open":0.28441,"high":0.2845,"low":0.28434,"close":0.28448,"volume":2.5947000980377197},{"timestamp":1742386320000,"open":0.28456,"high":0.28505,"low":0.28456,"close":0.28498,"volume":3.515399932861328},{"timestamp":1742386380000,"open":0.28508,"high":0.28519,"low":0.28501,"close":0.28509,"volume":4.268700122833252},{"timestamp":1742386440000,"open":0.28511,"high":0.28514,"low":0.2847,"close":0.28472,"volume":3.2643001079559326},{"timestamp":1742386500000,"open":0.28471,"high":0.28503,"low":0.2847,"close":0.28503,"volume":4.017600059509277},{"timestamp":1742386560000,"open":0.28504,"high":0.28535,"low":0.28504,"close":0.28534,"volume":2.7620999813079834},{"timestamp":1742386620000,"open":0.28532,"high":0.28532,"low":0.28328,"close":0.28472,"volume":3.723599910736084},{"timestamp":1742386680000,"open":0.28469,"high":0.28493,"low":0.28447,"close":0.28449,"volume":3.09689998626709},{"timestamp":1742386740000,"open":0.28447,"high":0.28449,"low":0.2841,"close":0.28422,"volume":2.7620999813079834},{"timestamp":1742386800000,"open":0.28423,"high":0.28423,"low":0.28407,"close":0.28413,"volume":4.184999942779541},{"timestamp":1742386860000,"open":0.28411,"high":0.28419,"low":0.28327,"close":0.28333,"volume":3.013200044631958},{"timestamp":1742386920000,"open":0.28331,"high":0.28341,"low":0.28322,"close":0.28325,"volume":2.510999917984009},{"timestamp":1742386980000,"open":0.28326,"high":0.28333,"low":0.28318,"close":0.2832,"volume":2.2599000930786133},{"timestamp":1742387040000,"open":0.28319,"high":0.28325,"low":0.28315,"close":0.28325,"volume":2.427299976348877},{"timestamp":1742387100000,"open":0.28323,"high":0.2834,"low":0.28323,"close":0.28336,"volume":2.510999917984009},{"timestamp":1742387160000,"open":0.28335,"high":0.28346,"low":0.28326,"close":0.2834,"volume":3.7664999961853027},{"timestamp":1742387220000,"open":0.28338,"high":0.2834,"low":0.28327,"close":0.2833,"volume":2.0088000297546387},{"timestamp":1742387280000,"open":0.28331,"high":0.2835,"low":0.2833,"close":0.28337,"volume":2.427299976348877},{"timestamp":1742387340000,"open":0.28339,"high":0.28339,"low":0.28323,"close":0.28325,"volume":1.9250999689102173},{"timestamp":1742387400000,"open":0.28324,"high":0.28362,"low":0.28322,"close":0.28362,"volume":3.599100112915039},{"timestamp":1742387460000,"open":0.28361,"high":0.28364,"low":0.2835,"close":0.28362,"volume":4.017600059509277},{"timestamp":1742387520000,"open":0.28361,"high":0.28362,"low":0.28333,"close":0.28343,"volume":3.599100112915039},{"timestamp":1742387580000,"open":0.28345,"high":0.28369,"low":0.28343,"close":0.28369,"volume":2.510999917984009},{"timestamp":1742387640000,"open":0.28373,"high":0.28382,"low":0.28341,"close":0.28341,"volume":3.013200044631958},{"timestamp":1742387700000,"open":0.28342,"high":0.28345,"low":0.2833,"close":0.28331,"volume":2.8457999229431152},{"timestamp":1742387760000,"open":0.2833,"high":0.28336,"low":0.28318,"close":0.28322,"volume":3.682800054550171},{"timestamp":1742387820000,"open":0.28323,"high":0.28325,"low":0.28319,"close":0.2832,"volume":1.1718000173568726},{"timestamp":1742387880000,"open":0.28312,"high":0.28319,"low":0.28309,"close":0.2831,"volume":1.6740000247955322},{"timestamp":1742387940000,"open":0.28312,"high":0.28312,"low":0.28241,"close":0.28241,"volume":4.436100006103516},{"timestamp":1742388000000,"open":0.2824,"high":0.28241,"low":0.28172,"close":0.28176,"volume":4.938300132751465},{"timestamp":1742388060000,"open":0.28175,"high":0.28193,"low":0.28167,"close":0.28168,"volume":4.017600059509277},{"timestamp":1742388120000,"open":0.2817,"high":0.2817,"low":0.28141,"close":0.28142,"volume":3.09689998626709},{"timestamp":1742388180000,"open":0.28144,"high":0.28205,"low":0.28143,"close":0.28199,"volume":4.519800186157227},{"timestamp":1742388240000,"open":0.28192,"high":0.28196,"low":0.28189,"close":0.28196,"volume":2.0924999713897705},{"timestamp":1742388300000,"open":0.28197,"high":0.28212,"low":0.28181,"close":0.28212,"volume":3.8501999378204346},{"timestamp":1742388360000,"open":0.28207,"high":0.28225,"low":0.28207,"close":0.28217,"volume":4.603499889373779},{"timestamp":1742388420000,"open":0.28216,"high":0.28222,"low":0.28178,"close":0.28178,"volume":4.352399826049805},{"timestamp":1742388480000,"open":0.28179,"high":0.28182,"low":0.28142,"close":0.28142,"volume":2.510999917984009},{"timestamp":1742388540000,"open":0.28141,"high":0.28142,"low":0.28134,"close":0.28134,"volume":2.0088000297546387},{"timestamp":1742388600000,"open":0.28131,"high":0.28132,"low":0.28095,"close":0.28105,"volume":2.6784000396728516},{"timestamp":1742388660000,"open":0.28107,"high":0.28111,"low":0.28083,"close":0.28103,"volume":2.8457999229431152},{"timestamp":1742388720000,"open":0.281,"high":0.28102,"low":0.28064,"close":0.28067,"volume":3.9339001178741455},{"timestamp":1742388780000,"open":0.28068,"high":0.28109,"low":0.28068,"close":0.28109,"volume":3.1805999279022217},{"timestamp":1742388840000,"open":0.2811,"high":0.28124,"low":0.28092,"close":0.28094,"volume":3.2643001079559326},{"timestamp":1742388900000,"open":0.28095,"high":0.28104,"low":0.28089,"close":0.28104,"volume":3.013200044631958},{"timestamp":1742388960000,"open":0.28105,"high":0.28122,"low":0.28102,"close":0.28117,"volume":1.757699966430664},{"timestamp":1742389020000,"open":0.28118,"high":0.28134,"low":0.28117,"close":0.28124,"volume":3.013200044631958},{"timestamp":1742389080000,"open":0.28122,"high":0.2815,"low":0.28121,"close":0.28149,"volume":2.427299976348877},{"timestamp":1742389140000,"open":0.2815,"high":0.2815,"low":0.28142,"close":0.28146,"volume":2.1761999130249023},{"timestamp":1742389200000,"open":0.28148,"high":0.28148,"low":0.28107,"close":0.28107,"volume":3.515399932861328},{"timestamp":1742389260000,"open":0.28105,"high":0.28119,"low":0.2809,"close":0.28115,"volume":2.6784000396728516},{"timestamp":1742389320000,"open":0.28117,"high":0.2812,"low":0.28028,"close":0.28036,"volume":4.268700122833252},{"timestamp":1742389380000,"open":0.28038,"high":0.28038,"low":0.28025,"close":0.28026,"volume":2.343600034713745},{"timestamp":1742389440000,"open":0.28023,"high":0.28038,"low":0.28022,"close":0.28036,"volume":2.0088000297546387},{"timestamp":1742389500000,"open":0.28034,"high":0.28571,"low":0.27888,"close":0.28548,"volume":8.173800468444824},{"timestamp":1742389560000,"open":0.28542,"high":0.28787,"low":0.28495,"close":0.28787,"volume":9.541799545288086},{"timestamp":1742389620000,"open":0.28781,"high":0.28982,"low":0.28735,"close":0.28735,"volume":8.621100425720215},{"timestamp":1742389680000,"open":0.28721,"high":0.28772,"low":0.28639,"close":0.2865,"volume":9.206999778747559},{"timestamp":1742389740000,"open":0.28651,"high":0.28678,"low":0.2859,"close":0.28662,"volume":7.951499938964844},{"timestamp":1742389800000,"open":0.28664,"high":0.28985,"low":0.28653,"close":0.28975,"volume":9.29069995880127},{"timestamp":1742389860000,"open":0.28973,"high":0.29096,"low":0.28949,"close":0.29093,"volume":8.955900192260742},{"timestamp":1742389920000,"open":0.29097,"high":0.29185,"low":0.29047,"close":0.29183,"volume":9.87660026550293},{"timestamp":1742389980000,"open":0.29176,"high":0.29245,"low":0.29087,"close":0.29196,"volume":8.286299705505371},{"timestamp":1742390040000,"open":0.29195,"high":0.29195,"low":0.28864,"close":0.28911,"volume":8.955900192260742},{"timestamp":1742390100000,"open":0.28919,"high":0.29287,"low":0.28914,"close":0.29272,"volume":9.709199905395508},{"timestamp":1742390160000,"open":0.29276,"high":0.29507,"low":0.29218,"close":0.29471,"volume":10.3233003616333},{"timestamp":1742390220000,"open":0.29473,"high":0.2958,"low":0.29357,"close":0.29567,"volume":8.70479965209961},{"timestamp":1742390280000,"open":0.2957,"high":0.29582,"low":0.29453,"close":0.29559,"volume":9.37440013885498},{"timestamp":1742390340000,"open":0.29552,"high":0.29627,"low":0.29418,"close":0.29615,"volume":10.853699684143066},{"timestamp":1742390400000,"open":0.29625,"high":0.29631,"low":0.29318,"close":0.29342,"volume":11.718000411987305},{"timestamp":1742390460000,"open":0.29332,"high":0.29415,"low":0.29102,"close":0.29145,"volume":12.401700019836426},{"timestamp":1742390520000,"open":0.29155,"high":0.29161,"low":0.28953,"close":0.28958,"volume":8.621100425720215},{"timestamp":1742390580000,"open":0.28949,"high":0.2904,"low":0.28934,"close":0.29004,"volume":7.700399875640869},{"timestamp":1742390640000,"open":0.28998,"high":0.29027,"low":0.2888,"close":0.28903,"volume":9.123299598693848},{"timestamp":1742390700000,"open":0.28898,"high":0.28905,"low":0.28732,"close":0.28757,"volume":8.70479965209961},{"timestamp":1742390760000,"open":0.28749,"high":0.28951,"low":0.28736,"close":0.28921,"volume":9.29069995880127},{"timestamp":1742390820000,"open":0.2892,"high":0.29013,"low":0.2892,"close":0.29008,"volume":8.453700065612793},{"timestamp":1742390880000,"open":0.29019,"high":0.29193,"low":0.29002,"close":0.29164,"volume":9.625499725341797},{"timestamp":1742390940000,"open":0.29165,"high":0.29234,"low":0.29164,"close":0.29207,"volume":8.369999885559082},{"timestamp":1742391000000,"open":0.29208,"high":0.29208,"low":0.28937,"close":0.28993,"volume":10.629899978637695},{"timestamp":1742391060000,"open":0.29006,"high":0.29135,"low":0.2898,"close":0.28984,"volume":8.621100425720215},{"timestamp":1742391120000,"open":0.2899,"high":0.29194,"low":0.28984,"close":0.29138,"volume":9.29069995880127},{"timestamp":1742391180000,"open":0.29142,"high":0.29183,"low":0.29071,"close":0.29071,"volume":8.70479965209961},{"timestamp":1742391240000,"open":0.29069,"high":0.29088,"low":0.28984,"close":0.28988,"volume":7.951499938964844},{"timestamp":1742391300000,"open":0.28991,"high":0.29078,"low":0.28979,"close":0.29036,"volume":8.118900299072266},{"timestamp":1742391360000,"open":0.2904,"high":0.29066,"low":0.2895,"close":0.2895,"volume":8.621100425720215},{"timestamp":1742391420000,"open":0.28953,"high":0.28957,"low":0.28887,"close":0.28957,"volume":7.5329999923706055},{"timestamp":1742391480000,"open":0.28964,"high":0.29001,"low":0.28959,"close":0.28978,"volume":6.9471001625061035},{"timestamp":1742391540000,"open":0.28987,"high":0.29035,"low":0.28978,"close":0.28979,"volume":6.779699802398682},{"timestamp":1742391600000,"open":0.28981,"high":0.29079,"low":0.28977,"close":0.29079,"volume":6.528600215911865},{"timestamp":1742391660000,"open":0.29082,"high":0.29204,"low":0.28958,"close":0.29128,"volume":9.402600288391113},{"timestamp":1742391720000,"open":0.29127,"high":0.29224,"low":0.29118,"close":0.29188,"volume":8.286299705505371},{"timestamp":1742391780000,"open":0.29182,"high":0.29191,"low":0.29091,"close":0.29147,"volume":6.863399982452393},{"timestamp":1742391840000,"open":0.29143,"high":0.29193,"low":0.29143,"close":0.29193,"volume":7.365600109100342},{"timestamp":1742391900000,"open":0.29194,"high":0.29301,"low":0.29179,"close":0.29293,"volume":7.281899929046631},{"timestamp":1742391960000,"open":0.2929,"high":0.29353,"low":0.29257,"close":0.29276,"volume":8.78849983215332},{"timestamp":1742392020000,"open":0.29286,"high":0.29395,"low":0.29286,"close":0.29392,"volume":7.867800235748291},{"timestamp":1742392080000,"open":0.29387,"high":0.29466,"low":0.29387,"close":0.2945,"volume":5.6915998458862305},{"timestamp":1742392140000,"open":0.29449,"high":0.29461,"low":0.29422,"close":0.29432,"volume":4.938300132751465},{"timestamp":1742392200000,"open":0.29429,"high":0.29432,"low":0.29331,"close":0.29396,"volume":6.863399982452393},{"timestamp":1742392260000,"open":0.29398,"high":0.29418,"low":0.29272,"close":0.29272,"volume":7.700399875640869},{"timestamp":1742392320000,"open":0.29271,"high":0.29325,"low":0.29196,"close":0.29321,"volume":7.5329999923706055},{"timestamp":1742392380000,"open":0.29324,"high":0.29449,"low":0.29324,"close":0.29442,"volume":6.361199855804443},{"timestamp":1742392440000,"open":0.29447,"high":0.29506,"low":0.29447,"close":0.29455,"volume":7.198200225830078},{"timestamp":1742392500000,"open":0.29452,"high":0.29452,"low":0.29316,"close":0.29316,"volume":6.9471001625061035},{"timestamp":1742392560000,"open":0.29321,"high":0.29469,"low":0.2931,"close":0.29454,"volume":7.5329999923706055},{"timestamp":1742392620000,"open":0.2945,"high":0.29453,"low":0.29371,"close":0.29379,"volume":6.528600215911865},{"timestamp":1742392680000,"open":0.29375,"high":0.2938,"low":0.29288,"close":0.29288,"volume":5.440499782562256},{"timestamp":1742392740000,"open":0.29289,"high":0.29291,"low":0.29269,"close":0.29276,"volume":3.9339001178741455},{"timestamp":1742392800000,"open":0.29287,"high":0.29401,"low":0.29287,"close":0.29401,"volume":7.951499938964844},{"timestamp":1742392860000,"open":0.29397,"high":0.29572,"low":0.29397,"close":0.29562,"volume":7.78410005569458},{"timestamp":1742392920000,"open":0.29558,"high":0.29572,"low":0.29448,"close":0.29572,"volume":7.4492998123168945},{"timestamp":1742392980000,"open":0.29564,"high":0.29629,"low":0.29564,"close":0.29623,"volume":4.68720006942749},{"timestamp":1742393040000,"open":0.29624,"high":0.29627,"low":0.29585,"close":0.29606,"volume":6.779699802398682},{"timestamp":1742393100000,"open":0.29608,"high":0.29703,"low":0.29605,"close":0.29693,"volume":7.114500045776367},{"timestamp":1742393160000,"open":0.29687,"high":0.29698,"low":0.29581,"close":0.2961,"volume":7.616700172424316},{"timestamp":1742393220000,"open":0.29585,"high":0.29687,"low":0.29565,"close":0.29662,"volume":6.528600215911865},{"timestamp":1742393280000,"open":0.29658,"high":0.29658,"low":0.29468,"close":0.29531,"volume":8.118900299072266},{"timestamp":1742393340000,"open":0.29534,"high":0.29646,"low":0.29508,"close":0.29538,"volume":6.959700107574463},{"timestamp":1742393400000,"open":0.29536,"high":0.29551,"low":0.29475,"close":0.29495,"volume":6.19379997253418},{"timestamp":1742393460000,"open":0.29494,"high":0.29494,"low":0.29364,"close":0.29376,"volume":6.612299919128418},{"timestamp":1742393520000,"open":0.29378,"high":0.29416,"low":0.29374,"close":0.29386,"volume":5.859000205993652},{"timestamp":1742393580000,"open":0.29385,"high":0.29423,"low":0.29208,"close":0.29325,"volume":7.895999908447266},{"timestamp":1742393640000,"open":0.29329,"high":0.29397,"low":0.29323,"close":0.29383,"volume":4.352399826049805},{"timestamp":1742393700000,"open":0.29386,"high":0.29417,"low":0.29351,"close":0.29373,"volume":6.9471001625061035},{"timestamp":1742393760000,"open":0.29374,"high":0.29497,"low":0.29374,"close":0.29487,"volume":7.365600109100342},{"timestamp":1742393820000,"open":0.29486,"high":0.29546,"low":0.29464,"close":0.29464,"volume":6.779699802398682},{"timestamp":1742393880000,"open":0.29463,"high":0.29468,"low":0.29423,"close":0.29429,"volume":3.9339001178741455},{"timestamp":1742393940000,"open":0.29428,"high":0.29467,"low":0.29238,"close":0.2942,"volume":7.895999908447266},{"timestamp":1742394000000,"open":0.29424,"high":0.29494,"low":0.29422,"close":0.29469,"volume":6.361199855804443},{"timestamp":1742394060000,"open":0.29466,"high":0.29479,"low":0.2942,"close":0.29462,"volume":5.859000205993652},{"timestamp":1742394120000,"open":0.29465,"high":0.29472,"low":0.29351,"close":0.29366,"volume":5.775300025939941},{"timestamp":1742394180000,"open":0.2936,"high":0.29373,"low":0.29307,"close":0.29308,"volume":4.938300132751465},{"timestamp":1742394240000,"open":0.29309,"high":0.29405,"low":0.29307,"close":0.29397,"volume":5.6915998458862305},{"timestamp":1742394300000,"open":0.29398,"high":0.29402,"low":0.29324,"close":0.29342,"volume":5.356800079345703},{"timestamp":1742394360000,"open":0.2934,"high":0.2934,"low":0.29299,"close":0.29312,"volume":5.524199962615967},{"timestamp":1742394420000,"open":0.29308,"high":0.29338,"low":0.29296,"close":0.2932,"volume":5.775300025939941},{"timestamp":1742394480000,"open":0.2931,"high":0.29328,"low":0.29259,"close":0.29259,"volume":5.021999835968018},{"timestamp":1742394540000,"open":0.29262,"high":0.29262,"low":0.29136,"close":0.29137,"volume":5.440499782562256},{"timestamp":1742394600000,"open":0.29134,"high":0.29134,"low":0.28983,"close":0.28991,"volume":6.528600215911865},{"timestamp":1742394660000,"open":0.2899,"high":0.29053,"low":0.28985,"close":0.28987,"volume":6.110099792480469},{"timestamp":1742394720000,"open":0.28988,"high":0.29032,"low":0.28984,"close":0.29026,"volume":5.775300025939941},{"timestamp":1742394780000,"open":0.29025,"high":0.29039,"low":0.28991,"close":0.29001,"volume":5.942699909210205},{"timestamp":1742394840000,"open":0.29004,"high":0.29026,"low":0.28966,"close":0.29013,"volume":6.19379997253418},{"timestamp":1742394900000,"open":0.29009,"high":0.29028,"low":0.28984,"close":0.28984,"volume":7.4492998123168945},{"timestamp":1742394960000,"open":0.28985,"high":0.29046,"low":0.28982,"close":0.29017,"volume":5.859000205993652},{"timestamp":1742395020000,"open":0.29022,"high":0.29143,"low":0.29022,"close":0.29143,"volume":7.867800235748291},{"timestamp":1742395080000,"open":0.29144,"high":0.2922,"low":0.29144,"close":0.29172,"volume":8.118900299072266},{"timestamp":1742395140000,"open":0.29171,"high":0.29226,"low":0.29171,"close":0.29216,"volume":6.19379997253418},{"timestamp":1742395200000,"open":0.29219,"high":0.29228,"low":0.29168,"close":0.29169,"volume":5.356800079345703},{"timestamp":1742395260000,"open":0.29164,"high":0.29176,"low":0.29118,"close":0.29119,"volume":6.026400089263916},{"timestamp":1742395320000,"open":0.29122,"high":0.29173,"low":0.29113,"close":0.29173,"volume":5.607900142669678},{"timestamp":1742395380000,"open":0.29176,"high":0.29198,"low":0.29153,"close":0.29179,"volume":5.440499782562256},{"timestamp":1742395440000,"open":0.29178,"high":0.29178,"low":0.29119,"close":0.29124,"volume":5.1057000160217285},{"timestamp":1742395500000,"open":0.29125,"high":0.29143,"low":0.29107,"close":0.29111,"volume":6.026400089263916},{"timestamp":1742395560000,"open":0.2911,"high":0.29119,"low":0.29056,"close":0.29093,"volume":6.110099792480469},{"timestamp":1742395620000,"open":0.29094,"high":0.29177,"low":0.29092,"close":0.29174,"volume":7.198200225830078},{"timestamp":1742395680000,"open":0.29171,"high":0.29192,"low":0.28988,"close":0.29143,"volume":5.789400100708008},{"timestamp":1742395740000,"open":0.29142,"high":0.29164,"low":0.2911,"close":0.29164,"volume":6.528600215911865},{"timestamp":1742395800000,"open":0.29165,"high":0.2922,"low":0.29162,"close":0.2922,"volume":5.942699909210205},{"timestamp":1742395860000,"open":0.29223,"high":0.29298,"low":0.29223,"close":0.29289,"volume":6.612299919128418},{"timestamp":1742395920000,"open":0.29287,"high":0.29299,"low":0.2927,"close":0.29271,"volume":3.7664999961853027},{"timestamp":1742395980000,"open":0.29272,"high":0.29307,"low":0.2927,"close":0.29281,"volume":4.68720006942749},{"timestamp":1742396040000,"open":0.29276,"high":0.29291,"low":0.29098,"close":0.29238,"volume":5.454599857330322},{"timestamp":1742396100000,"open":0.29241,"high":0.29302,"low":0.29088,"close":0.293,"volume":6.37529993057251},{"timestamp":1742396160000,"open":0.29301,"high":0.29339,"low":0.2925,"close":0.2925,"volume":4.268700122833252},{"timestamp":1742396220000,"open":0.29251,"high":0.293,"low":0.29251,"close":0.29295,"volume":4.519800186157227},{"timestamp":1742396280000,"open":0.29297,"high":0.29302,"low":0.29284,"close":0.29285,"volume":4.603499889373779},{"timestamp":1742396340000,"open":0.29284,"high":0.2929,"low":0.29219,"close":0.29219,"volume":4.603499889373779},{"timestamp":1742396400000,"open":0.29213,"high":0.29283,"low":0.28988,"close":0.29277,"volume":7.128600120544434},{"timestamp":1742396460000,"open":0.29281,"high":0.29286,"low":0.29237,"close":0.29238,"volume":4.938300132751465},{"timestamp":1742396520000,"open":0.29233,"high":0.2928,"low":0.29078,"close":0.29218,"volume":6.124199867248535},{"timestamp":1742396580000,"open":0.29217,"high":0.29226,"low":0.29028,"close":0.29219,"volume":6.877500057220459},{"timestamp":1742396640000,"open":0.29213,"high":0.29227,"low":0.29185,"close":0.2919,"volume":3.4316999912261963},{"timestamp":1742396700000,"open":0.29189,"high":0.29232,"low":0.29171,"close":0.29232,"volume":6.19379997253418},{"timestamp":1742396760000,"open":0.29229,"high":0.29288,"low":0.29226,"close":0.29288,"volume":5.859000205993652},{"timestamp":1742396820000,"open":0.29285,"high":0.29303,"low":0.29256,"close":0.29266,"volume":5.775300025939941},{"timestamp":1742396880000,"open":0.29269,"high":0.29294,"low":0.29244,"close":0.2929,"volume":4.519800186157227},{"timestamp":1742396940000,"open":0.29285,"high":0.29316,"low":0.29219,"close":0.29219,"volume":3.8501999378204346},{"timestamp":1742397000000,"open":0.29222,"high":0.29225,"low":0.29189,"close":0.29189,"volume":3.7664999961853027},{"timestamp":1742397060000,"open":0.2919,"high":0.29197,"low":0.29128,"close":0.29128,"volume":3.8501999378204346},{"timestamp":1742397120000,"open":0.29126,"high":0.29127,"low":0.29047,"close":0.29047,"volume":3.09689998626709},{"timestamp":1742397180000,"open":0.29048,"high":0.29053,"low":0.29013,"close":0.29045,"volume":5.607900142669678},{"timestamp":1742397240000,"open":0.29046,"high":0.29066,"low":0.29038,"close":0.29048,"volume":4.938300132751465},{"timestamp":1742397300000,"open":0.29051,"high":0.29091,"low":0.29046,"close":0.29082,"volume":6.528600215911865},{"timestamp":1742397360000,"open":0.29081,"high":0.29169,"low":0.29081,"close":0.29153,"volume":6.026400089263916},{"timestamp":1742397420000,"open":0.29151,"high":0.29151,"low":0.29066,"close":0.29066,"volume":5.1894001960754395},{"timestamp":1742397480000,"open":0.2908,"high":0.29097,"low":0.29054,"close":0.29087,"volume":5.1894001960754395},{"timestamp":1742397540000,"open":0.29083,"high":0.29092,"low":0.29065,"close":0.29091,"volume":4.352399826049805},{"timestamp":1742397600000,"open":0.29094,"high":0.29132,"low":0.29088,"close":0.29132,"volume":5.440499782562256},{"timestamp":1742397660000,"open":0.29134,"high":0.29146,"low":0.29112,"close":0.29135,"volume":5.1894001960754395},{"timestamp":1742397720000,"open":0.29134,"high":0.29167,"low":0.29134,"close":0.29166,"volume":3.2643001079559326},{"timestamp":1742397780000,"open":0.29167,"high":0.29195,"low":0.29167,"close":0.29173,"volume":4.519800186157227},{"timestamp":1742397840000,"open":0.29174,"high":0.2918,"low":0.29151,"close":0.29151,"volume":3.9339001178741455},{"timestamp":1742397900000,"open":0.2915,"high":0.29207,"low":0.28978,"close":0.29205,"volume":4.86870002746582},{"timestamp":1742397960000,"open":0.29206,"high":0.29316,"low":0.29191,"close":0.29308,"volume":4.770899772644043},{"timestamp":1742398020000,"open":0.29304,"high":0.2934,"low":0.29294,"close":0.2933,"volume":3.3480000495910645},{"timestamp":1742398080000,"open":0.29329,"high":0.29363,"low":0.29168,"close":0.2933,"volume":5.473499774932861},{"timestamp":1742398140000,"open":0.29331,"high":0.29335,"low":0.29316,"close":0.29319,"volume":3.2643001079559326},{"timestamp":1742398200000,"open":0.29321,"high":0.29329,"low":0.29283,"close":0.29313,"volume":4.268700122833252},{"timestamp":1742398260000,"open":0.29312,"high":0.29384,"low":0.29299,"close":0.29381,"volume":4.519800186157227},{"timestamp":1742398320000,"open":0.29376,"high":0.29448,"low":0.29372,"close":0.29409,"volume":5.1057000160217285},{"timestamp":1742398380000,"open":0.29408,"high":0.29447,"low":0.29407,"close":0.29438,"volume":2.8457999229431152},{"timestamp":1742398440000,"open":0.29439,"high":0.29439,"low":0.29417,"close":0.29426,"volume":4.436100006103516},{"timestamp":1742398500000,"open":0.29427,"high":0.29428,"low":0.29405,"close":0.2941,"volume":3.1805999279022217},{"timestamp":1742398560000,"open":0.29412,"high":0.29516,"low":0.29407,"close":0.29497,"volume":6.026400089263916},{"timestamp":1742398620000,"open":0.29501,"high":0.29541,"low":0.29496,"close":0.29503,"volume":5.021999835968018},{"timestamp":1742398680000,"open":0.29504,"high":0.29549,"low":0.29503,"close":0.29534,"volume":4.436100006103516},{"timestamp":1742398740000,"open":0.29535,"high":0.29539,"low":0.29487,"close":0.29487,"volume":3.515399932861328},{"timestamp":1742398800000,"open":0.2949,"high":0.29518,"low":0.29489,"close":0.29518,"volume":3.4316999912261963},{"timestamp":1742398860000,"open":0.29523,"high":0.29563,"low":0.29513,"close":0.2955,"volume":4.017600059509277},{"timestamp":1742398920000,"open":0.29552,"high":0.29554,"low":0.29338,"close":0.29552,"volume":6.7241997718811035},{"timestamp":1742398980000,"open":0.29553,"high":0.29558,"low":0.29544,"close":0.29544,"volume":4.268700122833252},{"timestamp":1742399040000,"open":0.29543,"high":0.29551,"low":0.29536,"close":0.29546,"volume":3.9339001178741455},{"timestamp":1742399100000,"open":0.29543,"high":0.29561,"low":0.2952,"close":0.29546,"volume":4.017600059509277},{"timestamp":1742399160000,"open":0.29547,"high":0.29547,"low":0.29485,"close":0.29493,"volume":4.436100006103516},{"timestamp":1742399220000,"open":0.29499,"high":0.29499,"low":0.2945,"close":0.29481,"volume":4.854599952697754},{"timestamp":1742399280000,"open":0.2948,"high":0.29485,"low":0.2945,"close":0.29457,"volume":5.021999835968018},{"timestamp":1742399340000,"open":0.29455,"high":0.29478,"low":0.29414,"close":0.29434,"volume":5.273099899291992},{"timestamp":1742399400000,"open":0.29435,"high":0.29489,"low":0.29435,"close":0.29461,"volume":5.859000205993652},{"timestamp":1742399460000,"open":0.29463,"high":0.29482,"low":0.2942,"close":0.29421,"volume":4.436100006103516},{"timestamp":1742399520000,"open":0.29419,"high":0.29422,"low":0.294,"close":0.29401,"volume":3.09689998626709},{"timestamp":1742399580000,"open":0.294,"high":0.29402,"low":0.29335,"close":0.29343,"volume":3.515399932861328},{"timestamp":1742399640000,"open":0.29355,"high":0.29392,"low":0.29352,"close":0.29375,"volume":4.854599952697754},{"timestamp":1742399700000,"open":0.29372,"high":0.29423,"low":0.29358,"close":0.2938,"volume":6.277500152587891},{"timestamp":1742399760000,"open":0.29379,"high":0.29441,"low":0.29378,"close":0.29413,"volume":5.273099899291992},{"timestamp":1742399820000,"open":0.29412,"high":0.29416,"low":0.29381,"close":0.29404,"volume":2.6784000396728516},{"timestamp":1742399880000,"open":0.29402,"high":0.29404,"low":0.29108,"close":0.29236,"volume":5.877900123596191},{"timestamp":1742399940000,"open":0.29247,"high":0.29281,"low":0.29182,"close":0.29206,"volume":4.352399826049805},{"timestamp":1742400000000,"open":0.29205,"high":0.29277,"low":0.29205,"close":0.29256,"volume":5.440499782562256},{"timestamp":1742400060000,"open":0.29255,"high":0.29314,"low":0.29248,"close":0.2927,"volume":6.361199855804443},{"timestamp":1742400120000,"open":0.29268,"high":0.29274,"low":0.29203,"close":0.29206,"volume":5.356800079345703},{"timestamp":1742400180000,"open":0.29207,"high":0.29209,"low":0.29164,"close":0.29173,"volume":5.440499782562256},{"timestamp":1742400240000,"open":0.29169,"high":0.29221,"low":0.29168,"close":0.292,"volume":4.184999942779541},{"timestamp":1742400300000,"open":0.29198,"high":0.292,"low":0.29141,"close":0.29155,"volume":4.017600059509277},{"timestamp":1742400360000,"open":0.29153,"high":0.29169,"low":0.29084,"close":0.29084,"volume":5.775300025939941},{"timestamp":1742400420000,"open":0.2908,"high":0.2908,"low":0.29012,"close":0.29024,"volume":5.1894001960754395},{"timestamp":1742400480000,"open":0.29022,"high":0.29067,"low":0.29015,"close":0.29049,"volume":7.616700172424316},{"timestamp":1742400540000,"open":0.29053,"high":0.29087,"low":0.29051,"close":0.29075,"volume":5.775300025939941},{"timestamp":1742400600000,"open":0.29067,"high":0.29115,"low":0.29063,"close":0.29108,"volume":6.528600215911865},{"timestamp":1742400660000,"open":0.29103,"high":0.29135,"low":0.29092,"close":0.29094,"volume":6.026400089263916},{"timestamp":1742400720000,"open":0.29093,"high":0.29096,"low":0.29052,"close":0.29053,"volume":3.2643001079559326},{"timestamp":1742400780000,"open":0.29052,"high":0.29078,"low":0.28993,"close":0.29072,"volume":5.6915998458862305},{"timestamp":1742400840000,"open":0.29077,"high":0.29077,"low":0.29045,"close":0.29047,"volume":4.519800186157227},{"timestamp":1742400900000,"open":0.29045,"high":0.2905,"low":0.28997,"close":0.29017,"volume":3.599100112915039},{"timestamp":1742400960000,"open":0.29016,"high":0.29017,"low":0.28987,"close":0.29001,"volume":4.184999942779541},{"timestamp":1742401020000,"open":0.29,"high":0.29051,"low":0.28997,"close":0.29051,"volume":4.938300132751465},{"timestamp":1742401080000,"open":0.29056,"high":0.29074,"low":0.29007,"close":0.29022,"volume":4.854599952697754},{"timestamp":1742401140000,"open":0.29028,"high":0.29055,"low":0.29018,"close":0.29051,"volume":5.1894001960754395},{"timestamp":1742401200000,"open":0.29052,"high":0.29063,"low":0.29024,"close":0.29052,"volume":4.268700122833252},{"timestamp":1742401260000,"open":0.29051,"high":0.29073,"low":0.29034,"close":0.29051,"volume":4.519800186157227},{"timestamp":1742401320000,"open":0.2905,"high":0.29088,"low":0.29049,"close":0.29087,"volume":5.273099899291992},{"timestamp":1742401380000,"open":0.29082,"high":0.29166,"low":0.29082,"close":0.29158,"volume":5.356800079345703},{"timestamp":1742401440000,"open":0.29154,"high":0.29154,"low":0.29048,"close":0.2908,"volume":5.021999835968018},{"timestamp":1742401500000,"open":0.29079,"high":0.29079,"low":0.28808,"close":0.29028,"volume":5.8730998039245605},{"timestamp":1742401560000,"open":0.29029,"high":0.29042,"low":0.29002,"close":0.29026,"volume":4.854599952697754},{"timestamp":1742401620000,"open":0.29019,"high":0.29034,"low":0.29019,"close":0.29029,"volume":3.4316999912261963},{"timestamp":1742401680000,"open":0.29028,"high":0.29034,"low":0.29025,"close":0.29031,"volume":2.7620999813079834},{"timestamp":1742401740000,"open":0.29033,"high":0.29115,"low":0.29032,"close":0.29099,"volume":4.770899772644043},{"timestamp":1742401800000,"open":0.291,"high":0.29123,"low":0.29033,"close":0.29046,"volume":5.356800079345703},{"timestamp":1742401860000,"open":0.29043,"high":0.29043,"low":0.29,"close":0.29015,"volume":3.1805999279022217},{"timestamp":1742401920000,"open":0.29016,"high":0.2903,"low":0.29001,"close":0.29005,"volume":4.436100006103516},{"timestamp":1742401980000,"open":0.29006,"high":0.29006,"low":0.28965,"close":0.28966,"volume":4.436100006103516},{"timestamp":1742402040000,"open":0.28964,"high":0.28964,"low":0.28896,"close":0.28925,"volume":5.1057000160217285},{"timestamp":1742402100000,"open":0.28919,"high":0.28919,"low":0.28842,"close":0.28844,"volume":3.2643001079559326},{"timestamp":1742402160000,"open":0.28846,"high":0.28847,"low":0.28821,"close":0.28821,"volume":3.599100112915039},{"timestamp":1742402220000,"open":0.2882,"high":0.2882,"low":0.28781,"close":0.28789,"volume":2.5947000980377197},{"timestamp":1742402280000,"open":0.28785,"high":0.28802,"low":0.2878,"close":0.28791,"volume":2.5947000980377197},{"timestamp":1742402340000,"open":0.28792,"high":0.28835,"low":0.28784,"close":0.28818,"volume":4.938300132751465},{"timestamp":1742402400000,"open":0.28817,"high":0.28873,"low":0.28809,"close":0.28873,"volume":4.938300132751465},{"timestamp":1742402460000,"open":0.28874,"high":0.28884,"low":0.28855,"close":0.28876,"volume":4.017600059509277},{"timestamp":1742402520000,"open":0.28877,"high":0.28902,"low":0.28877,"close":0.28898,"volume":2.427299976348877},{"timestamp":1742402580000,"open":0.28899,"high":0.28903,"low":0.2881,"close":0.2881,"volume":3.8501999378204346},{"timestamp":1742402640000,"open":0.28806,"high":0.2885,"low":0.28806,"close":0.28845,"volume":4.10129976272583},{"timestamp":1742402700000,"open":0.28844,"high":0.28887,"low":0.28688,"close":0.28836,"volume":6.905700206756592},{"timestamp":1742402760000,"open":0.28837,"high":0.28921,"low":0.28835,"close":0.28919,"volume":5.1057000160217285},{"timestamp":1742402820000,"open":0.2892,"high":0.28958,"low":0.2892,"close":0.28957,"volume":4.184999942779541},{"timestamp":1742402880000,"open":0.28956,"high":0.28989,"low":0.28956,"close":0.28984,"volume":3.515399932861328},{"timestamp":1742402940000,"open":0.28983,"high":0.28986,"low":0.28943,"close":0.28946,"volume":3.4316999912261963},{"timestamp":1742403000000,"open":0.28944,"high":0.28967,"low":0.28944,"close":0.28963,"volume":3.515399932861328},{"timestamp":1742403060000,"open":0.28955,"high":0.28959,"low":0.28909,"close":0.28912,"volume":4.017600059509277},{"timestamp":1742403120000,"open":0.28913,"high":0.28944,"low":0.28913,"close":0.28928,"volume":4.603499889373779},{"timestamp":1742403180000,"open":0.2893,"high":0.28968,"low":0.28928,"close":0.28951,"volume":5.1057000160217285},{"timestamp":1742403240000,"open":0.2895,"high":0.28959,"low":0.2893,"close":0.28944,"volume":4.603499889373779},{"timestamp":1742403300000,"open":0.28946,"high":0.28959,"low":0.28912,"close":0.28918,"volume":4.017600059509277},{"timestamp":1742403360000,"open":0.28927,"high":0.28927,"low":0.28911,"close":0.28919,"volume":2.343600034713745},{"timestamp":1742403420000,"open":0.28918,"high":0.28951,"low":0.28758,"close":0.28951,"volume":3.194700002670288},{"timestamp":1742403480000,"open":0.28953,"high":0.28956,"low":0.28932,"close":0.28935,"volume":2.1761999130249023},{"timestamp":1742403540000,"open":0.28934,"high":0.28936,"low":0.28918,"close":0.28919,"volume":2.8457999229431152},{"timestamp":1742403600000,"open":0.28918,"high":0.28948,"low":0.28758,"close":0.28948,"volume":3.3620998859405518},{"timestamp":1742403660000,"open":0.28956,"high":0.28956,"low":0.28914,"close":0.28923,"volume":3.1805999279022217},{"timestamp":1742403720000,"open":0.28919,"high":0.2892,"low":0.28867,"close":0.28876,"volume":3.682800054550171},{"timestamp":1742403780000,"open":0.28879,"high":0.28901,"low":0.28879,"close":0.28898,"volume":3.09689998626709},{"timestamp":1742403840000,"open":0.28903,"high":0.28931,"low":0.289,"close":0.28905,"volume":2.7620999813079834},{"timestamp":1742403900000,"open":0.28906,"high":0.28946,"low":0.28906,"close":0.28939,"volume":3.2643001079559326},{"timestamp":1742403960000,"open":0.28941,"high":0.28941,"low":0.28906,"close":0.28916,"volume":3.7664999961853027},{"timestamp":1742404020000,"open":0.28917,"high":0.28917,"low":0.28902,"close":0.28904,"volume":1.6740000247955322},{"timestamp":1742404080000,"open":0.28903,"high":0.28922,"low":0.28893,"close":0.28922,"volume":3.2643001079559326},{"timestamp":1742404140000,"open":0.28921,"high":0.28928,"low":0.28911,"close":0.28927,"volume":2.929500102996826},{"timestamp":1742404200000,"open":0.28928,"high":0.28928,"low":0.28879,"close":0.28927,"volume":3.1805999279022217},{"timestamp":1742404260000,"open":0.28925,"high":0.28987,"low":0.28798,"close":0.28985,"volume":4.3805999755859375},{"timestamp":1742404320000,"open":0.28984,"high":0.29004,"low":0.28984,"close":0.28986,"volume":4.268700122833252},{"timestamp":1742404380000,"open":0.28982,"high":0.28982,"low":0.28927,"close":0.28928,"volume":3.013200044631958},{"timestamp":1742404440000,"open":0.28923,"high":0.28924,"low":0.289,"close":0.28923,"volume":2.8457999229431152},{"timestamp":1742404500000,"open":0.2892,"high":0.2893,"low":0.28908,"close":0.28916,"volume":4.10129976272583},{"timestamp":1742404560000,"open":0.28915,"high":0.28974,"low":0.28914,"close":0.28967,"volume":4.10129976272583},{"timestamp":1742404620000,"open":0.28966,"high":0.28993,"low":0.28964,"close":0.2897,"volume":3.7664999961853027},{"timestamp":1742404680000,"open":0.28974,"high":0.28976,"low":0.28954,"close":0.28968,"volume":3.8501999378204346},{"timestamp":1742404740000,"open":0.28969,"high":0.29017,"low":0.28969,"close":0.28987,"volume":4.184999942779541},{"timestamp":1742404800000,"open":0.28985,"high":0.28985,"low":0.28959,"close":0.28967,"volume":2.929500102996826},{"timestamp":1742404860000,"open":0.28966,"high":0.28973,"low":0.2894,"close":0.2894,"volume":2.7620999813079834},{"timestamp":1742404920000,"open":0.28939,"high":0.28939,"low":0.289,"close":0.289,"volume":4.268700122833252},{"timestamp":1742404980000,"open":0.28899,"high":0.28945,"low":0.28891,"close":0.28938,"volume":2.929500102996826},{"timestamp":1742405040000,"open":0.28939,"high":0.28942,"low":0.28905,"close":0.28905,"volume":2.5947000980377197},{"timestamp":1742405100000,"open":0.28902,"high":0.28902,"low":0.28835,"close":0.28835,"volume":3.682800054550171},{"timestamp":1742405160000,"open":0.28839,"high":0.28839,"low":0.28814,"close":0.28827,"volume":3.4316999912261963},{"timestamp":1742405220000,"open":0.28825,"high":0.28825,"low":0.2881,"close":0.28812,"volume":1.506600022315979},{"timestamp":1742405280000,"open":0.28811,"high":0.28816,"low":0.28638,"close":0.28808,"volume":3.0272998809814453},{"timestamp":1742405340000,"open":0.28806,"high":0.28808,"low":0.28799,"close":0.28808,"volume":2.343600034713745},{"timestamp":1742405400000,"open":0.2881,"high":0.28814,"low":0.28798,"close":0.28798,"volume":3.7664999961853027},{"timestamp":1742405460000,"open":0.288,"high":0.288,"low":0.28788,"close":0.28794,"volume":2.929500102996826},{"timestamp":1742405520000,"open":0.2879,"high":0.28794,"low":0.28689,"close":0.28744,"volume":5.1057000160217285},{"timestamp":1742405580000,"open":0.2873,"high":0.2873,"low":0.28622,"close":0.28625,"volume":6.19379997253418},{"timestamp":1742405640000,"open":0.28626,"high":0.2867,"low":0.28458,"close":0.28669,"volume":4.533899784088135},{"timestamp":1742405700000,"open":0.28666,"high":0.28722,"low":0.28659,"close":0.28659,"volume":6.444900035858154},{"timestamp":1742405760000,"open":0.28665,"high":0.28673,"low":0.28616,"close":0.28661,"volume":6.277500152587891},{"timestamp":1742405820000,"open":0.28663,"high":0.28663,"low":0.2859,"close":0.28598,"volume":4.017600059509277},{"timestamp":1742405880000,"open":0.28597,"high":0.28604,"low":0.28525,"close":0.28532,"volume":4.854599952697754},{"timestamp":1742405940000,"open":0.28533,"high":0.28565,"low":0.28508,"close":0.28508,"volume":4.352399826049805},{"timestamp":1742406000000,"open":0.28506,"high":0.2868,"low":0.28408,"close":0.28595,"volume":8.133000373840332},{"timestamp":1742406060000,"open":0.28599,"high":0.28615,"low":0.28496,"close":0.28507,"volume":5.607900142669678},{"timestamp":1742406120000,"open":0.28505,"high":0.28554,"low":0.28503,"close":0.28536,"volume":5.356800079345703},{"timestamp":1742406180000,"open":0.28538,"high":0.2855,"low":0.28505,"close":0.28545,"volume":4.519800186157227},{"timestamp":1742406240000,"open":0.28549,"high":0.28551,"low":0.28514,"close":0.28551,"volume":5.440499782562256},{"timestamp":1742406300000,"open":0.2855,"high":0.28582,"low":0.2855,"close":0.28582,"volume":6.277500152587891},{"timestamp":1742406360000,"open":0.28585,"high":0.28608,"low":0.28577,"close":0.28578,"volume":5.607900142669678},{"timestamp":1742406420000,"open":0.28571,"high":0.28603,"low":0.28549,"close":0.2858,"volume":5.524199962615967},{"timestamp":1742406480000,"open":0.28583,"high":0.28603,"low":0.28428,"close":0.28574,"volume":6.389400005340576},{"timestamp":1742406540000,"open":0.28568,"high":0.28572,"low":0.28564,"close":0.28571,"volume":3.4316999912261963},{"timestamp":1742406600000,"open":0.28572,"high":0.28603,"low":0.28408,"close":0.28592,"volume":5.3709001541137695},{"timestamp":1742406660000,"open":0.28587,"high":0.28612,"low":0.28418,"close":0.28611,"volume":5.719799995422363},{"timestamp":1742406720000,"open":0.28612,"high":0.28632,"low":0.28448,"close":0.28627,"volume":4.547999858856201},{"timestamp":1742406780000,"open":0.28628,"high":0.28649,"low":0.2861,"close":0.28645,"volume":3.9339001178741455},{"timestamp":1742406840000,"open":0.28647,"high":0.28685,"low":0.28478,"close":0.28685,"volume":4.952400207519531},{"timestamp":1742406900000,"open":0.28686,"high":0.28753,"low":0.28686,"close":0.28749,"volume":4.352399826049805},{"timestamp":1742406960000,"open":0.2875,"high":0.2876,"low":0.28717,"close":0.2876,"volume":3.8501999378204346},{"timestamp":1742407020000,"open":0.28761,"high":0.2878,"low":0.28568,"close":0.28725,"volume":3.947999954223633},{"timestamp":1742407080000,"open":0.28729,"high":0.28738,"low":0.28673,"close":0.28707,"volume":4.436100006103516},{"timestamp":1742407140000,"open":0.28704,"high":0.28757,"low":0.28695,"close":0.28757,"volume":4.436100006103516},{"timestamp":1742407200000,"open":0.28752,"high":0.29085,"low":0.28408,"close":0.28901,"volume":11.951399803161621},{"timestamp":1742407260000,"open":0.28907,"high":0.28996,"low":0.28835,"close":0.2884,"volume":7.365600109100342},{"timestamp":1742407320000,"open":0.28846,"high":0.28873,"low":0.28779,"close":0.28779,"volume":8.369999885559082},{"timestamp":1742407380000,"open":0.28777,"high":0.28854,"low":0.28753,"close":0.28821,"volume":8.20259952545166},{"timestamp":1742407440000,"open":0.2882,"high":0.28826,"low":0.28741,"close":0.28744,"volume":6.863399982452393},{"timestamp":1742407500000,"open":0.28745,"high":0.28745,"low":0.2862,"close":0.28658,"volume":6.361199855804443},{"timestamp":1742407560000,"open":0.28654,"high":0.28654,"low":0.28409,"close":0.28472,"volume":7.461900234222412},{"timestamp":1742407620000,"open":0.28462,"high":0.2856,"low":0.28288,"close":0.28556,"volume":8.55150032043457},{"timestamp":1742407680000,"open":0.28558,"high":0.28639,"low":0.28398,"close":0.28576,"volume":8.635199546813965},{"timestamp":1742407740000,"open":0.2857,"high":0.28647,"low":0.28418,"close":0.28631,"volume":7.881899833679199},{"timestamp":1742407800000,"open":0.28636,"high":0.28698,"low":0.28636,"close":0.28698,"volume":7.951499938964844},{"timestamp":1742407860000,"open":0.28696,"high":0.28783,"low":0.28538,"close":0.28723,"volume":9.415200233459473},{"timestamp":1742407920000,"open":0.28724,"high":0.28815,"low":0.28724,"close":0.28804,"volume":6.779699802398682},{"timestamp":1742407980000,"open":0.288,"high":0.28859,"low":0.288,"close":0.28818,"volume":6.19379997253418},{"timestamp":1742408040000,"open":0.28819,"high":0.28871,"low":0.28668,"close":0.28868,"volume":8.928600311279297},{"timestamp":1742408100000,"open":0.2887,"high":0.29018,"low":0.2887,"close":0.28948,"volume":6.863399982452393},{"timestamp":1742408160000,"open":0.28945,"high":0.28995,"low":0.28928,"close":0.28933,"volume":6.444900035858154},{"timestamp":1742408220000,"open":0.28932,"high":0.28932,"low":0.28873,"close":0.28875,"volume":5.021999835968018},{"timestamp":1742408280000,"open":0.28874,"high":0.28874,"low":0.28808,"close":0.2881,"volume":5.021999835968018},{"timestamp":1742408340000,"open":0.28807,"high":0.28811,"low":0.28609,"close":0.28713,"volume":6.875999927520752},{"timestamp":1742408400000,"open":0.28705,"high":0.28705,"low":0.28523,"close":0.28643,"volume":6.29010009765625},{"timestamp":1742408460000,"open":0.28646,"high":0.28652,"low":0.28448,"close":0.2864,"volume":4.464300155639648},{"timestamp":1742408520000,"open":0.28642,"high":0.28747,"low":0.28642,"close":0.28745,"volume":6.110099792480469},{"timestamp":1742408580000,"open":0.28741,"high":0.28751,"low":0.28548,"close":0.28694,"volume":5.203499794006348},{"timestamp":1742408640000,"open":0.28691,"high":0.28702,"low":0.28659,"close":0.28667,"volume":5.021999835968018},{"timestamp":1742408700000,"open":0.28665,"high":0.28689,"low":0.28659,"close":0.28661,"volume":5.775300025939941},{"timestamp":1742408760000,"open":0.2866,"high":0.28667,"low":0.28596,"close":0.28597,"volume":4.938300132751465},{"timestamp":1742408820000,"open":0.286,"high":0.28635,"low":0.28458,"close":0.28633,"volume":4.366499900817871},{"timestamp":1742408880000,"open":0.28632,"high":0.28635,"low":0.28558,"close":0.28578,"volume":5.524199962615967},{"timestamp":1742408940000,"open":0.28576,"high":0.28609,"low":0.2857,"close":0.28603,"volume":4.603499889373779},{"timestamp":1742409000000,"open":0.28601,"high":0.28661,"low":0.28601,"close":0.2865,"volume":6.779699802398682},{"timestamp":1742409060000,"open":0.28651,"high":0.28744,"low":0.28648,"close":0.28739,"volume":6.444900035858154},{"timestamp":1742409120000,"open":0.28743,"high":0.28788,"low":0.2874,"close":0.28781,"volume":5.859000205993652},{"timestamp":1742409180000,"open":0.28782,"high":0.28797,"low":0.28729,"close":0.28729,"volume":6.528600215911865},{"timestamp":1742409240000,"open":0.28727,"high":0.28727,"low":0.28671,"close":0.28684,"volume":5.273099899291992},{"timestamp":1742409300000,"open":0.28686,"high":0.28689,"low":0.28628,"close":0.28628,"volume":5.356800079345703},{"timestamp":1742409360000,"open":0.28633,"high":0.28634,"low":0.28593,"close":0.28601,"volume":4.184999942779541},{"timestamp":1742409420000,"open":0.28595,"high":0.28649,"low":0.28585,"close":0.28636,"volume":5.273099899291992},{"timestamp":1742409480000,"open":0.28637,"high":0.28639,"low":0.28566,"close":0.2857,"volume":5.859000205993652},{"timestamp":1742409540000,"open":0.28569,"high":0.28605,"low":0.28551,"close":0.2859,"volume":3.4316999912261963},{"timestamp":1742409600000,"open":0.28589,"high":0.28589,"low":0.28547,"close":0.28547,"volume":5.273099899291992},{"timestamp":1742409660000,"open":0.2855,"high":0.28632,"low":0.28388,"close":0.28625,"volume":5.203499794006348},{"timestamp":1742409720000,"open":0.28626,"high":0.28631,"low":0.28596,"close":0.28628,"volume":5.021999835968018},{"timestamp":1742409780000,"open":0.28626,"high":0.28663,"low":0.28626,"close":0.28637,"volume":4.268700122833252},{"timestamp":1742409840000,"open":0.28636,"high":0.28674,"low":0.28636,"close":0.28667,"volume":5.1894001960754395},{"timestamp":1742409900000,"open":0.28669,"high":0.28709,"low":0.28498,"close":0.28659,"volume":6.626399993896484},{"timestamp":1742409960000,"open":0.2866,"high":0.2866,"low":0.28595,"close":0.28597,"volume":4.268700122833252},{"timestamp":1742410020000,"open":0.28596,"high":0.2861,"low":0.28586,"close":0.28591,"volume":4.68720006942749},{"timestamp":1742410080000,"open":0.28592,"high":0.28623,"low":0.28588,"close":0.28617,"volume":3.515399932861328},{"timestamp":1742410140000,"open":0.28619,"high":0.28644,"low":0.28615,"close":0.28633,"volume":3.3480000495910645},{"timestamp":1742410200000,"open":0.28634,"high":0.28638,"low":0.28629,"close":0.28636,"volume":2.7620999813079834},{"timestamp":1742410260000,"open":0.28633,"high":0.28684,"low":0.28631,"close":0.28682,"volume":4.017600059509277},{"timestamp":1742410320000,"open":0.28683,"high":0.28762,"low":0.28588,"close":0.28761,"volume":7.059000015258789},{"timestamp":1742410380000,"open":0.28762,"high":0.28922,"low":0.28718,"close":0.28922,"volume":7.561200141906738},{"timestamp":1742410440000,"open":0.28925,"high":0.28929,"low":0.28768,"close":0.28889,"volume":6.37529993057251},{"timestamp":1742410500000,"open":0.2889,"high":0.28949,"low":0.28867,"close":0.28949,"volume":5.524199962615967},{"timestamp":1742410560000,"open":0.28951,"high":0.29026,"low":0.28943,"close":0.28993,"volume":6.696000099182129},{"timestamp":1742410620000,"open":0.28994,"high":0.29086,"low":0.28994,"close":0.2908,"volume":5.607900142669678},{"timestamp":1742410680000,"open":0.29081,"high":0.29126,"low":0.28928,"close":0.29057,"volume":6.291600227355957},{"timestamp":1742410740000,"open":0.29061,"high":0.29083,"low":0.29036,"close":0.29036,"volume":4.436100006103516},{"timestamp":1742410800000,"open":0.29039,"high":0.29097,"low":0.29039,"close":0.2904,"volume":4.68720006942749},{"timestamp":1742410860000,"open":0.29039,"high":0.2904,"low":0.29028,"close":0.29028,"volume":2.510999917984009},{"timestamp":1742410920000,"open":0.29027,"high":0.29028,"low":0.28984,"close":0.28987,"volume":3.1805999279022217},{"timestamp":1742410980000,"open":0.28986,"high":0.29046,"low":0.28954,"close":0.29037,"volume":6.528600215911865},{"timestamp":1742411040000,"open":0.29036,"high":0.2907,"low":0.28987,"close":0.28987,"volume":6.19379997253418},{"timestamp":1742411100000,"open":0.28982,"high":0.29033,"low":0.28945,"close":0.2903,"volume":5.775300025939941},{"timestamp":1742411160000,"open":0.29028,"high":0.29102,"low":0.2902,"close":0.29094,"volume":5.775300025939941},{"timestamp":1742411220000,"open":0.29099,"high":0.29116,"low":0.29081,"close":0.29116,"volume":5.607900142669678},{"timestamp":1742411280000,"open":0.29114,"high":0.29121,"low":0.29098,"close":0.29113,"volume":5.1894001960754395},{"timestamp":1742411340000,"open":0.29114,"high":0.29157,"low":0.29114,"close":0.29115,"volume":6.779699802398682},{"timestamp":1742411400000,"open":0.29112,"high":0.29117,"low":0.29019,"close":0.29028,"volume":5.942699909210205},{"timestamp":1742411460000,"open":0.29027,"high":0.29027,"low":0.28954,"close":0.28971,"volume":5.1894001960754395},{"timestamp":1742411520000,"open":0.28974,"high":0.28976,"low":0.28937,"close":0.28955,"volume":4.603499889373779},{"timestamp":1742411580000,"open":0.28956,"high":0.28971,"low":0.2895,"close":0.28953,"volume":5.607900142669678},{"timestamp":1742411640000,"open":0.28952,"high":0.28995,"low":0.28949,"close":0.2899,"volume":5.6915998458862305},{"timestamp":1742411700000,"open":0.28992,"high":0.28997,"low":0.2893,"close":0.28933,"volume":5.6915998458862305},{"timestamp":1742411760000,"open":0.28935,"high":0.28948,"low":0.28916,"close":0.28916,"volume":5.440499782562256},{"timestamp":1742411820000,"open":0.28915,"high":0.2894,"low":0.28882,"close":0.28935,"volume":6.19379997253418},{"timestamp":1742411880000,"open":0.28936,"high":0.28978,"low":0.28926,"close":0.28947,"volume":6.528600215911865},{"timestamp":1742411940000,"open":0.28946,"high":0.2899,"low":0.28946,"close":0.28973,"volume":5.6915998458862305},{"timestamp":1742412000000,"open":0.28972,"high":0.28974,"low":0.28862,"close":0.28862,"volume":6.528600215911865},{"timestamp":1742412060000,"open":0.28861,"high":0.28861,"low":0.28765,"close":0.28789,"volume":6.277500152587891},{"timestamp":1742412120000,"open":0.28797,"high":0.28805,"low":0.28748,"close":0.28751,"volume":3.682800054550171},{"timestamp":1742412180000,"open":0.28754,"high":0.28769,"low":0.28709,"close":0.28767,"volume":5.859000205993652},{"timestamp":1742412240000,"open":0.28768,"high":0.28774,"low":0.2874,"close":0.2877,"volume":5.1894001960754395},{"timestamp":1742412300000,"open":0.28772,"high":0.28798,"low":0.28755,"close":0.28793,"volume":4.603499889373779},{"timestamp":1742412360000,"open":0.28789,"high":0.28789,"low":0.2875,"close":0.2875,"volume":3.1805999279022217},{"timestamp":1742412420000,"open":0.28748,"high":0.28748,"low":0.28669,"close":0.28684,"volume":4.68720006942749},{"timestamp":1742412480000,"open":0.28685,"high":0.2874,"low":0.28677,"close":0.28679,"volume":5.775300025939941},{"timestamp":1742412540000,"open":0.28682,"high":0.28722,"low":0.28675,"close":0.28718,"volume":3.7664999961853027},{"timestamp":1742412600000,"open":0.28715,"high":0.28766,"low":0.28704,"close":0.28766,"volume":5.356800079345703},{"timestamp":1742412660000,"open":0.28767,"high":0.28826,"low":0.28761,"close":0.28798,"volume":6.19379997253418},{"timestamp":1742412720000,"open":0.28795,"high":0.28812,"low":0.28768,"close":0.28795,"volume":5.356800079345703},{"timestamp":1742412780000,"open":0.28796,"high":0.28821,"low":0.28781,"close":0.28783,"volume":5.440499782562256},{"timestamp":1742412840000,"open":0.28785,"high":0.2879,"low":0.28742,"close":0.28742,"volume":4.184999942779541},{"timestamp":1742412900000,"open":0.28743,"high":0.28748,"low":0.28692,"close":0.28693,"volume":4.352399826049805},{"timestamp":1742412960000,"open":0.28695,"high":0.28729,"low":0.28693,"close":0.28713,"volume":4.854599952697754},{"timestamp":1742413020000,"open":0.28715,"high":0.28717,"low":0.28669,"close":0.28685,"volume":4.268700122833252},{"timestamp":1742413080000,"open":0.28686,"high":0.28752,"low":0.28677,"close":0.28747,"volume":5.859000205993652},{"timestamp":1742413140000,"open":0.28746,"high":0.28761,"low":0.28709,"close":0.2876,"volume":5.1894001960754395},{"timestamp":1742413200000,"open":0.28758,"high":0.28766,"low":0.28734,"close":0.28761,"volume":5.607900142669678},{"timestamp":1742413260000,"open":0.28762,"high":0.28797,"low":0.28598,"close":0.28783,"volume":5.789400100708008},{"timestamp":1742413320000,"open":0.28787,"high":0.28814,"low":0.2878,"close":0.28803,"volume":5.859000205993652},{"timestamp":1742413380000,"open":0.28804,"high":0.28816,"low":0.28734,"close":0.28734,"volume":4.017600059509277},{"timestamp":1742413440000,"open":0.28737,"high":0.288,"low":0.28736,"close":0.28797,"volume":6.612299919128418},{"timestamp":1742413500000,"open":0.28795,"high":0.28818,"low":0.28782,"close":0.28816,"volume":7.030799865722656},{"timestamp":1742413560000,"open":0.28811,"high":0.28815,"low":0.28768,"close":0.28788,"volume":5.607900142669678},{"timestamp":1742413620000,"open":0.28785,"high":0.28816,"low":0.2878,"close":0.28805,"volume":4.854599952697754},{"timestamp":1742413680000,"open":0.28804,"high":0.28824,"low":0.28788,"close":0.28806,"volume":4.268700122833252},{"timestamp":1742413740000,"open":0.28804,"high":0.28807,"low":0.28768,"close":0.28777,"volume":3.9339001178741455},{"timestamp":1742413800000,"open":0.28773,"high":0.28773,"low":0.28722,"close":0.28722,"volume":4.603499889373779},{"timestamp":1742413860000,"open":0.28724,"high":0.28761,"low":0.28712,"close":0.28758,"volume":4.603499889373779},{"timestamp":1742413920000,"open":0.28759,"high":0.2879,"low":0.28759,"close":0.28779,"volume":4.603499889373779},{"timestamp":1742413980000,"open":0.28778,"high":0.28851,"low":0.28774,"close":0.28846,"volume":5.356800079345703},{"timestamp":1742414040000,"open":0.28843,"high":0.28857,"low":0.28836,"close":0.28839,"volume":4.10129976272583},{"timestamp":1742414100000,"open":0.28836,"high":0.28836,"low":0.28794,"close":0.28806,"volume":4.268700122833252},{"timestamp":1742414160000,"open":0.28811,"high":0.28843,"low":0.28801,"close":0.28843,"volume":4.938300132751465},{"timestamp":1742414220000,"open":0.28847,"high":0.28866,"low":0.28845,"close":0.28845,"volume":5.524199962615967},{"timestamp":1742414280000,"open":0.28848,"high":0.28881,"low":0.28848,"close":0.28878,"volume":4.436100006103516},{"timestamp":1742414340000,"open":0.28879,"high":0.28919,"low":0.28876,"close":0.28907,"volume":4.68720006942749},{"timestamp":1742414400000,"open":0.2891,"high":0.28923,"low":0.28728,"close":0.28913,"volume":5.8730998039245605},{"timestamp":1742414460000,"open":0.28907,"high":0.28908,"low":0.28884,"close":0.28893,"volume":4.352399826049805},{"timestamp":1742414520000,"open":0.28894,"high":0.28924,"low":0.28894,"close":0.28916,"volume":4.184999942779541},{"timestamp":1742414580000,"open":0.28914,"high":0.2897,"low":0.28904,"close":0.28961,"volume":4.268700122833252},{"timestamp":1742414640000,"open":0.28963,"high":0.29002,"low":0.28818,"close":0.28972,"volume":4.1153998374938965},{"timestamp":1742414700000,"open":0.28971,"high":0.28999,"low":0.28971,"close":0.28996,"volume":4.10129976272583},{"timestamp":1742414760000,"open":0.28994,"high":0.29031,"low":0.2899,"close":0.28993,"volume":3.682800054550171},{"timestamp":1742414820000,"open":0.28992,"high":0.28998,"low":0.28828,"close":0.28953,"volume":5.803500175476074},{"timestamp":1742414880000,"open":0.28954,"high":0.28989,"low":0.28798,"close":0.28975,"volume":5.538300037384033},{"timestamp":1742414940000,"open":0.28976,"high":0.28981,"low":0.28907,"close":0.28907,"volume":4.10129976272583},{"timestamp":1742415000000,"open":0.28912,"high":0.28939,"low":0.28748,"close":0.28906,"volume":4.282800197601318},{"timestamp":1742415060000,"open":0.28898,"high":0.28937,"low":0.28758,"close":0.28931,"volume":5.3709001541137695},{"timestamp":1742415120000,"open":0.28932,"high":0.28933,"low":0.28728,"close":0.28873,"volume":4.296899795532227},{"timestamp":1742415180000,"open":0.28875,"high":0.28878,"low":0.28851,"close":0.28864,"volume":3.4316999912261963},{"timestamp":1742415240000,"open":0.28865,"high":0.28893,"low":0.28856,"close":0.28857,"volume":2.8457999229431152},{"timestamp":1742415300000,"open":0.28861,"high":0.2889,"low":0.28853,"close":0.28889,"volume":4.938300132751465},{"timestamp":1742415360000,"open":0.28892,"high":0.28949,"low":0.28892,"close":0.28943,"volume":6.277500152587891},{"timestamp":1742415420000,"open":0.28944,"high":0.28945,"low":0.28889,"close":0.28896,"volume":4.938300132751465},{"timestamp":1742415480000,"open":0.28895,"high":0.28895,"low":0.28857,"close":0.28859,"volume":4.10129976272583},{"timestamp":1742415540000,"open":0.28856,"high":0.28857,"low":0.28817,"close":0.28818,"volume":3.09689998626709},{"timestamp":1742415600000,"open":0.28817,"high":0.28825,"low":0.28811,"close":0.28823,"volume":4.436100006103516},{"timestamp":1742415660000,"open":0.28822,"high":0.28842,"low":0.28796,"close":0.288,"volume":5.273099899291992},{"timestamp":1742415720000,"open":0.28797,"high":0.28811,"low":0.28796,"close":0.28799,"volume":3.2643001079559326},{"timestamp":1742415780000,"open":0.28798,"high":0.28803,"low":0.28776,"close":0.28784,"volume":3.682800054550171},{"timestamp":1742415840000,"open":0.28782,"high":0.28784,"low":0.28771,"close":0.28777,"volume":2.0924999713897705},{"timestamp":1742415900000,"open":0.28776,"high":0.2878,"low":0.28763,"close":0.28763,"volume":2.8457999229431152},{"timestamp":1742415960000,"open":0.28762,"high":0.28764,"low":0.28744,"close":0.28746,"volume":2.8457999229431152},{"timestamp":1742416020000,"open":0.28745,"high":0.28745,"low":0.28711,"close":0.28713,"volume":2.0924999713897705},{"timestamp":1742416080000,"open":0.2871,"high":0.28735,"low":0.28707,"close":0.28728,"volume":3.4316999912261963},{"timestamp":1742416140000,"open":0.28729,"high":0.2875,"low":0.28725,"close":0.28725,"volume":3.09689998626709},{"timestamp":1742416200000,"open":0.28724,"high":0.28724,"low":0.28656,"close":0.28661,"volume":4.017600059509277},{"timestamp":1742416260000,"open":0.2866,"high":0.2866,"low":0.28616,"close":0.28616,"volume":3.9339001178741455},{"timestamp":1742416320000,"open":0.28619,"high":0.28619,"low":0.28602,"close":0.2861,"volume":2.5947000980377197},{"timestamp":1742416380000,"open":0.28609,"high":0.28609,"low":0.28602,"close":0.28609,"volume":1.6740000247955322},{"timestamp":1742416440000,"open":0.2861,"high":0.28645,"low":0.28609,"close":0.28618,"volume":3.7664999961853027},{"timestamp":1742416500000,"open":0.2862,"high":0.28692,"low":0.28448,"close":0.28687,"volume":5.217599868774414},{"timestamp":1742416560000,"open":0.28688,"high":0.28689,"low":0.28625,"close":0.28626,"volume":4.10129976272583},{"timestamp":1742416620000,"open":0.28624,"high":0.28627,"low":0.28598,"close":0.28599,"volume":3.515399932861328},{"timestamp":1742416680000,"open":0.28601,"high":0.28613,"low":0.286,"close":0.28605,"volume":2.6784000396728516},{"timestamp":1742416740000,"open":0.28604,"high":0.28605,"low":0.28556,"close":0.2856,"volume":3.8501999378204346},{"timestamp":1742416800000,"open":0.28561,"high":0.28568,"low":0.28398,"close":0.2856,"volume":2.1902999877929688},{"timestamp":1742416860000,"open":0.28564,"high":0.28581,"low":0.28554,"close":0.28581,"volume":2.1761999130249023},{"timestamp":1742416920000,"open":0.28582,"high":0.28582,"low":0.28563,"close":0.28567,"volume":2.7620999813079834},{"timestamp":1742416980000,"open":0.28569,"high":0.28583,"low":0.28533,"close":0.28553,"volume":3.1805999279022217},{"timestamp":1742417040000,"open":0.28545,"high":0.28553,"low":0.2849,"close":0.2849,"volume":2.7620999813079834},{"timestamp":1742417100000,"open":0.28491,"high":0.28492,"low":0.28288,"close":0.28462,"volume":4.165800094604492},{"timestamp":1742417160000,"open":0.28461,"high":0.2847,"low":0.28446,"close":0.28455,"volume":3.2643001079559326},{"timestamp":1742417220000,"open":0.28456,"high":0.28501,"low":0.28288,"close":0.28485,"volume":6.054599761962891},{"timestamp":1742417280000,"open":0.28487,"high":0.28492,"low":0.28485,"close":0.28487,"volume":2.2599000930786133},{"timestamp":1742417340000,"open":0.28486,"high":0.28487,"low":0.28439,"close":0.28444,"volume":3.8501999378204346},{"timestamp":1742417400000,"open":0.28445,"high":0.28448,"low":0.28438,"close":0.28445,"volume":3.1805999279022217},{"timestamp":1742417460000,"open":0.28444,"high":0.28453,"low":0.2844,"close":0.2844,"volume":1.757699966430664},{"timestamp":1742417520000,"open":0.28437,"high":0.28437,"low":0.28418,"close":0.28419,"volume":2.427299976348877},{"timestamp":1742417580000,"open":0.28418,"high":0.28424,"low":0.2841,"close":0.28424,"volume":2.343600034713745},{"timestamp":1742417640000,"open":0.28425,"high":0.28442,"low":0.28424,"close":0.28442,"volume":3.013200044631958},{"timestamp":1742417700000,"open":0.28439,"high":0.2844,"low":0.28391,"close":0.28401,"volume":2.929500102996826},{"timestamp":1742417760000,"open":0.28402,"high":0.2841,"low":0.28228,"close":0.28393,"volume":2.9435999393463135},{"timestamp":1742417820000,"open":0.28392,"high":0.28432,"low":0.28238,"close":0.28432,"volume":3.962100028991699},{"timestamp":1742417880000,"open":0.28438,"high":0.28465,"low":0.28438,"close":0.28465,"volume":3.09689998626709},{"timestamp":1742417940000,"open":0.28466,"high":0.28504,"low":0.28466,"close":0.28502,"volume":2.929500102996826},{"timestamp":1742418000000,"open":0.28501,"high":0.28508,"low":0.28494,"close":0.285,"volume":4.184999942779541},{"timestamp":1742418060000,"open":0.28502,"high":0.28558,"low":0.28358,"close":0.28558,"volume":5.454599857330322},{"timestamp":1742418120000,"open":0.28556,"high":0.28615,"low":0.28556,"close":0.2859,"volume":4.68720006942749},{"timestamp":1742418180000,"open":0.28589,"high":0.28624,"low":0.28589,"close":0.2862,"volume":4.770899772644043},{"timestamp":1742418240000,"open":0.28621,"high":0.28621,"low":0.28588,"close":0.2859,"volume":2.7620999813079834},{"timestamp":1742418300000,"open":0.28591,"high":0.28621,"low":0.28589,"close":0.28609,"volume":3.682800054550171},{"timestamp":1742418360000,"open":0.28608,"high":0.28608,"low":0.28552,"close":0.28553,"volume":2.8457999229431152},{"timestamp":1742418420000,"open":0.28554,"high":0.28618,"low":0.28553,"close":0.28618,"volume":4.938300132751465},{"timestamp":1742418480000,"open":0.28619,"high":0.2863,"low":0.28602,"close":0.28607,"volume":3.682800054550171},{"timestamp":1742418540000,"open":0.28605,"high":0.28629,"low":0.28605,"close":0.28627,"volume":2.8457999229431152},{"timestamp":1742418600000,"open":0.28628,"high":0.28631,"low":0.28623,"close":0.28625,"volume":2.343600034713745},{"timestamp":1742418660000,"open":0.28627,"high":0.28631,"low":0.28616,"close":0.28621,"volume":3.1805999279022217},{"timestamp":1742418720000,"open":0.28618,"high":0.28625,"low":0.2861,"close":0.28611,"volume":2.7620999813079834},{"timestamp":1742418780000,"open":0.28612,"high":0.28639,"low":0.28609,"close":0.28634,"volume":3.682800054550171},{"timestamp":1742418840000,"open":0.28635,"high":0.28641,"low":0.28632,"close":0.28633,"volume":3.515399932861328},{"timestamp":1742418900000,"open":0.28632,"high":0.28638,"low":0.28626,"close":0.28634,"volume":3.2643001079559326},{"timestamp":1742418960000,"open":0.28631,"high":0.28631,"low":0.28588,"close":0.28588,"volume":3.013200044631958},{"timestamp":1742419020000,"open":0.28587,"high":0.28637,"low":0.28587,"close":0.28624,"volume":3.3480000495910645},{"timestamp":1742419080000,"open":0.28625,"high":0.28633,"low":0.28609,"close":0.2863,"volume":4.10129976272583},{"timestamp":1742419140000,"open":0.28631,"high":0.28635,"low":0.28598,"close":0.28598,"volume":2.6784000396728516},{"timestamp":1742419200000,"open":0.28597,"high":0.28599,"low":0.28566,"close":0.28597,"volume":3.3480000495910645},{"timestamp":1742419260000,"open":0.28596,"high":0.28616,"low":0.28596,"close":0.28616,"volume":3.9339001178741455},{"timestamp":1742419320000,"open":0.28615,"high":0.28618,"low":0.28611,"close":0.28616,"volume":1.5902999639511108},{"timestamp":1742419380000,"open":0.28617,"high":0.28634,"low":0.28448,"close":0.28634,"volume":3.6131999492645264},{"timestamp":1742419440000,"open":0.28633,"high":0.28633,"low":0.28585,"close":0.28585,"volume":2.2599000930786133},{"timestamp":1742419500000,"open":0.28587,"high":0.28607,"low":0.28428,"close":0.28601,"volume":3.864300012588501},{"timestamp":1742419560000,"open":0.286,"high":0.286,"low":0.28583,"close":0.28594,"volume":2.929500102996826},{"timestamp":1742419620000,"open":0.28593,"high":0.28594,"low":0.28408,"close":0.28588,"volume":2.452500104904175},{"timestamp":1742419680000,"open":0.28589,"high":0.28629,"low":0.28438,"close":0.28625,"volume":3.1110000610351562},{"timestamp":1742419740000,"open":0.28622,"high":0.28622,"low":0.28604,"close":0.28607,"volume":1.0044000148773193},{"timestamp":1742419800000,"open":0.28613,"high":0.28678,"low":0.28458,"close":0.28674,"volume":3.1250998973846436},{"timestamp":1742419860000,"open":0.28675,"high":0.28701,"low":0.28675,"close":0.28683,"volume":1.8414000272750854},{"timestamp":1742419920000,"open":0.28685,"high":0.28687,"low":0.28679,"close":0.28682,"volume":1.5902999639511108},{"timestamp":1742419980000,"open":0.28683,"high":0.28692,"low":0.28682,"close":0.28691,"volume":1.2554999589920044},{"timestamp":1742420040000,"open":0.28692,"high":0.2872,"low":0.28692,"close":0.2872,"volume":2.427299976348877},{"timestamp":1742420100000,"open":0.28721,"high":0.28779,"low":0.28598,"close":0.28768,"volume":4.1153998374938965},{"timestamp":1742420160000,"open":0.28764,"high":0.28764,"low":0.28578,"close":0.28707,"volume":3.0272998809814453},{"timestamp":1742420220000,"open":0.28708,"high":0.28709,"low":0.28694,"close":0.28694,"volume":1.6740000247955322},{"timestamp":1742420280000,"open":0.28695,"high":0.28702,"low":0.28642,"close":0.28643,"volume":4.352399826049805},{"timestamp":1742420340000,"open":0.28644,"high":0.28648,"low":0.28616,"close":0.28618,"volume":4.938300132751465},{"timestamp":1742420400000,"open":0.28617,"high":0.28621,"low":0.28576,"close":0.28576,"volume":2.510999917984009},{"timestamp":1742420460000,"open":0.28579,"high":0.28579,"low":0.28538,"close":0.28538,"volume":2.0924999713897705},{"timestamp":1742420520000,"open":0.28539,"high":0.28539,"low":0.2853,"close":0.28537,"volume":2.510999917984009},{"timestamp":1742420580000,"open":0.28543,"high":0.28545,"low":0.28539,"close":0.28541,"volume":1.5902999639511108},{"timestamp":1742420640000,"open":0.28542,"high":0.28545,"low":0.28528,"close":0.2853,"volume":1.8414000272750854},{"timestamp":1742420700000,"open":0.28532,"high":0.28546,"low":0.28532,"close":0.28546,"volume":1.9250999689102173},{"timestamp":1742420760000,"open":0.28548,"high":0.28558,"low":0.28388,"close":0.28556,"volume":1.7718000411987305},{"timestamp":1742420820000,"open":0.28557,"high":0.2858,"low":0.28556,"close":0.28579,"volume":1.757699966430664},{"timestamp":1742420880000,"open":0.28578,"high":0.28584,"low":0.28577,"close":0.28579,"volume":0.7533000111579895},{"timestamp":1742420940000,"open":0.2858,"high":0.2863,"low":0.28579,"close":0.2863,"volume":1.8414000272750854},{"timestamp":1742421000000,"open":0.28631,"high":0.28631,"low":0.28585,"close":0.28585,"volume":2.510999917984009},{"timestamp":1742421060000,"open":0.28582,"high":0.2859,"low":0.28579,"close":0.28584,"volume":1.9250999689102173},{"timestamp":1742421120000,"open":0.28582,"high":0.28587,"low":0.28534,"close":0.28534,"volume":2.929500102996826},{"timestamp":1742421180000,"open":0.28535,"high":0.28537,"low":0.2853,"close":0.28533,"volume":1.2554999589920044},{"timestamp":1742421240000,"open":0.28535,"high":0.28539,"low":0.28534,"close":0.28534,"volume":1.8414000272750854},{"timestamp":1742421300000,"open":0.28533,"high":0.28533,"low":0.2852,"close":0.28521,"volume":1.506600022315979},{"timestamp":1742421360000,"open":0.2852,"high":0.28526,"low":0.28502,"close":0.28502,"volume":2.0088000297546387},{"timestamp":1742421420000,"open":0.28501,"high":0.28517,"low":0.285,"close":0.28517,"volume":1.2554999589920044},{"timestamp":1742421480000,"open":0.28518,"high":0.28573,"low":0.28518,"close":0.28572,"volume":2.510999917984009},{"timestamp":1742421540000,"open":0.28574,"high":0.28615,"low":0.28538,"close":0.28615,"volume":4.017600059509277},{"timestamp":1742421600000,"open":0.28617,"high":0.28676,"low":0.28617,"close":0.28657,"volume":7.512499809265137},{"timestamp":1742421660000,"open":0.28656,"high":0.28659,"low":0.28497,"close":0.28642,"volume":4.370999813079834},{"timestamp":1742421720000,"open":0.2864,"high":0.28711,"low":0.2864,"close":0.28669,"volume":5.9670000076293945},{"timestamp":1742421780000,"open":0.28666,"high":0.28676,"low":0.2865,"close":0.28652,"volume":3.2894999980926514},{"timestamp":1742421840000,"open":0.28653,"high":0.28688,"low":0.28599,"close":0.28607,"volume":4.283999919891357},{"timestamp":1742421900000,"open":0.28603,"high":0.28617,"low":0.28586,"close":0.28594,"volume":5.125500202178955},{"timestamp":1742421960000,"open":0.28595,"high":0.28657,"low":0.28595,"close":0.28652,"volume":3.442500114440918},{"timestamp":1742422020000,"open":0.28653,"high":0.28673,"low":0.28653,"close":0.28669,"volume":3.1364998817443848},{"timestamp":1742422080000,"open":0.28672,"high":0.28675,"low":0.28646,"close":0.28662,"volume":2.9835000038146973},{"timestamp":1742422140000,"open":0.28663,"high":0.28671,"low":0.28645,"close":0.28645,"volume":2.753999948501587},{"timestamp":1742422200000,"open":0.28649,"high":0.28679,"low":0.28649,"close":0.28673,"volume":3.2130000591278076},{"timestamp":1742422260000,"open":0.28674,"high":0.2869,"low":0.28673,"close":0.2869,"volume":2.371500015258789},{"timestamp":1742422320000,"open":0.28692,"high":0.28692,"low":0.28549,"close":0.28669,"volume":2.698499917984009},{"timestamp":1742422380000,"open":0.28671,"high":0.28682,"low":0.28529,"close":0.28677,"volume":2.305500030517578},{"timestamp":1742422440000,"open":0.28678,"high":0.28739,"low":0.28547,"close":0.28739,"volume":3.070499897003174},{"timestamp":1742422500000,"open":0.2874,"high":0.28751,"low":0.28718,"close":0.28718,"volume":3.183500051498413},{"timestamp":1742422560000,"open":0.28721,"high":0.28721,"low":0.28686,"close":0.28696,"volume":3.5954999923706055},{"timestamp":1742422620000,"open":0.28698,"high":0.28725,"low":0.28576,"close":0.28704,"volume":3.8459999561309814},{"timestamp":1742422680000,"open":0.28705,"high":0.28708,"low":0.28701,"close":0.28704,"volume":2.2184998989105225},{"timestamp":1742422740000,"open":0.28705,"high":0.28705,"low":0.28694,"close":0.287,"volume":2.065500020980835},{"timestamp":1742422800000,"open":0.28706,"high":0.28712,"low":0.28695,"close":0.28695,"volume":4.360499858856201},{"timestamp":1742422860000,"open":0.28694,"high":0.28694,"low":0.28665,"close":0.28675,"volume":2.753999948501587},{"timestamp":1742422920000,"open":0.28672,"high":0.28675,"low":0.28666,"close":0.28668,"volume":2.6010000705718994},{"timestamp":1742422980000,"open":0.28669,"high":0.28685,"low":0.28527,"close":0.28678,"volume":3.015000104904175},{"timestamp":1742423040000,"open":0.28676,"high":0.28676,"low":0.28667,"close":0.28668,"volume":1.8359999656677246},{"timestamp":1742423100000,"open":0.28667,"high":0.28684,"low":0.28508,"close":0.28665,"volume":3.5339999198913574},{"timestamp":1742423160000,"open":0.28664,"high":0.28671,"low":0.28659,"close":0.28659,"volume":2.7620999813079834},{"timestamp":1742423220000,"open":0.28657,"high":0.28665,"low":0.28657,"close":0.28665,"volume":1.6740000247955322},{"timestamp":1742423280000,"open":0.28666,"high":0.28682,"low":0.28666,"close":0.28682,"volume":2.6784000396728516},{"timestamp":1742423340000,"open":0.28687,"high":0.28691,"low":0.28679,"close":0.28682,"volume":2.427299976348877},{"timestamp":1742423400000,"open":0.28681,"high":0.28681,"low":0.28665,"close":0.28671,"volume":2.929500102996826},{"timestamp":1742423460000,"open":0.2867,"high":0.28671,"low":0.28662,"close":0.28665,"volume":1.757699966430664},{"timestamp":1742423520000,"open":0.28664,"high":0.28696,"low":0.28498,"close":0.28696,"volume":4.296899795532227},{"timestamp":1742423580000,"open":0.28698,"high":0.2872,"low":0.28698,"close":0.28715,"volume":3.013200044631958},{"timestamp":1742423640000,"open":0.28716,"high":0.28726,"low":0.28713,"close":0.2872,"volume":2.6784000396728516},{"timestamp":1742423700000,"open":0.28719,"high":0.28735,"low":0.28717,"close":0.28735,"volume":2.0924999713897705},{"timestamp":1742423760000,"open":0.28737,"high":0.28749,"low":0.28735,"close":0.28738,"volume":3.682800054550171},{"timestamp":1742423820000,"open":0.28739,"high":0.28745,"low":0.28733,"close":0.28744,"volume":3.013200044631958},{"timestamp":1742423880000,"open":0.28745,"high":0.28746,"low":0.2873,"close":0.28731,"volume":2.0088000297546387},{"timestamp":1742423940000,"open":0.2873,"high":0.2873,"low":0.2872,"close":0.2872,"volume":1.6740000247955322},{"timestamp":1742424000000,"open":0.28721,"high":0.28721,"low":0.28715,"close":0.28717,"volume":1.757699966430664},{"timestamp":1742424060000,"open":0.28718,"high":0.28769,"low":0.28568,"close":0.28769,"volume":4.031700134277344},{"timestamp":1742424120000,"open":0.28768,"high":0.28817,"low":0.28608,"close":0.2881,"volume":7.575300216674805},{"timestamp":1742424180000,"open":0.28811,"high":0.28833,"low":0.28811,"close":0.28826,"volume":4.268700122833252},{"timestamp":1742424240000,"open":0.28828,"high":0.28903,"low":0.28658,"close":0.28878,"volume":11.677499771118164},{"timestamp":1742424300000,"open":0.28877,"high":0.28933,"low":0.28869,"close":0.28909,"volume":6.110099792480469},{"timestamp":1742424360000,"open":0.28913,"high":0.28925,"low":0.28868,"close":0.2887,"volume":6.026400089263916},{"timestamp":1742424420000,"open":0.28868,"high":0.28872,"low":0.28668,"close":0.28841,"volume":7.128600120544434},{"timestamp":1742424480000,"open":0.28844,"high":0.28882,"low":0.28835,"close":0.28865,"volume":5.273099899291992},{"timestamp":1742424540000,"open":0.28864,"high":0.2887,"low":0.28851,"close":0.28851,"volume":4.184999942779541},{"timestamp":1742424600000,"open":0.28847,"high":0.28847,"low":0.28813,"close":0.28815,"volume":3.09689998626709},{"timestamp":1742424660000,"open":0.28816,"high":0.28837,"low":0.28658,"close":0.28837,"volume":5.2316999435424805},{"timestamp":1742424720000,"open":0.28838,"high":0.28838,"low":0.28826,"close":0.28831,"volume":2.5947000980377197},{"timestamp":1742424780000,"open":0.28829,"high":0.28841,"low":0.28819,"close":0.28823,"volume":3.682800054550171},{"timestamp":1742424840000,"open":0.28824,"high":0.28824,"low":0.28795,"close":0.28817,"volume":3.4316999912261963},{"timestamp":1742424900000,"open":0.28816,"high":0.28821,"low":0.28803,"close":0.28807,"volume":4.68720006942749},{"timestamp":1742424960000,"open":0.28806,"high":0.28807,"low":0.28782,"close":0.28784,"volume":3.09689998626709},{"timestamp":1742425020000,"open":0.28783,"high":0.28785,"low":0.28736,"close":0.28738,"volume":3.8501999378204346},{"timestamp":1742425080000,"open":0.28739,"high":0.28748,"low":0.28717,"close":0.28729,"volume":3.515399932861328},{"timestamp":1742425140000,"open":0.28731,"high":0.28757,"low":0.28731,"close":0.28748,"volume":3.515399932861328},{"timestamp":1742425200000,"open":0.28749,"high":0.28776,"low":0.28749,"close":0.2877,"volume":3.599100112915039},{"timestamp":1742425260000,"open":0.28771,"high":0.28798,"low":0.28771,"close":0.28795,"volume":3.682800054550171},{"timestamp":1742425320000,"open":0.28798,"high":0.28809,"low":0.28766,"close":0.28768,"volume":5.1894001960754395},{"timestamp":1742425380000,"open":0.2877,"high":0.28798,"low":0.28756,"close":0.28786,"volume":5.1894001960754395},{"timestamp":1742425440000,"open":0.28788,"high":0.28837,"low":0.28784,"close":0.28835,"volume":4.10129976272583},{"timestamp":1742425500000,"open":0.28836,"high":0.28836,"low":0.28658,"close":0.28807,"volume":3.6131999492645264},{"timestamp":1742425560000,"open":0.28803,"high":0.28836,"low":0.28802,"close":0.28836,"volume":3.3480000495910645},{"timestamp":1742425620000,"open":0.28839,"high":0.28866,"low":0.28839,"close":0.28854,"volume":3.3480000495910645},{"timestamp":1742425680000,"open":0.28851,"high":0.28862,"low":0.28832,"close":0.28834,"volume":4.68720006942749},{"timestamp":1742425740000,"open":0.28833,"high":0.28864,"low":0.28823,"close":0.28864,"volume":3.2643001079559326},{"timestamp":1742425800000,"open":0.28863,"high":0.2887,"low":0.28839,"close":0.2887,"volume":4.603499889373779},{"timestamp":1742425860000,"open":0.28871,"high":0.28871,"low":0.28841,"close":0.28859,"volume":5.6915998458862305},{"timestamp":1742425920000,"open":0.28855,"high":0.28856,"low":0.28827,"close":0.28834,"volume":3.9339001178741455},{"timestamp":1742425980000,"open":0.28832,"high":0.28838,"low":0.28817,"close":0.28824,"volume":3.8501999378204346},{"timestamp":1742426040000,"open":0.28825,"high":0.28845,"low":0.28825,"close":0.28843,"volume":4.436100006103516},{"timestamp":1742426100000,"open":0.28841,"high":0.28853,"low":0.28838,"close":0.2885,"volume":3.09689998626709},{"timestamp":1742426160000,"open":0.28851,"high":0.28868,"low":0.28846,"close":0.28867,"volume":4.352399826049805},{"timestamp":1742426220000,"open":0.28869,"high":0.28869,"low":0.28847,"close":0.28853,"volume":3.515399932861328},{"timestamp":1742426280000,"open":0.28852,"high":0.28857,"low":0.28826,"close":0.28844,"volume":4.017600059509277},{"timestamp":1742426340000,"open":0.28845,"high":0.28872,"low":0.28845,"close":0.28872,"volume":3.3480000495910645},{"timestamp":1742426400000,"open":0.28875,"high":0.28911,"low":0.28708,"close":0.289,"volume":3.7095000743865967},{"timestamp":1742426460000,"open":0.28898,"high":0.2895,"low":0.28897,"close":0.28947,"volume":4.603499889373779},{"timestamp":1742426520000,"open":0.28946,"high":0.28951,"low":0.28943,"close":0.28944,"volume":3.4316999912261963},{"timestamp":1742426580000,"open":0.28943,"high":0.28948,"low":0.28932,"close":0.28941,"volume":3.013200044631958},{"timestamp":1742426640000,"open":0.28939,"high":0.2894,"low":0.28903,"close":0.28911,"volume":4.352399826049805},{"timestamp":1742426700000,"open":0.28912,"high":0.28971,"low":0.28908,"close":0.28968,"volume":4.10129976272583},{"timestamp":1742426760000,"open":0.28969,"high":0.29053,"low":0.28848,"close":0.29053,"volume":6.207900047302246},{"timestamp":1742426820000,"open":0.29054,"high":0.2906,"low":0.29003,"close":0.29003,"volume":3.9339001178741455},{"timestamp":1742426880000,"open":0.29004,"high":0.29008,"low":0.28991,"close":0.28993,"volume":3.7664999961853027},{"timestamp":1742426940000,"open":0.28995,"high":0.2901,"low":0.28994,"close":0.28997,"volume":2.929500102996826},{"timestamp":1742427000000,"open":0.28995,"high":0.28997,"low":0.28963,"close":0.28976,"volume":5.1894001960754395},{"timestamp":1742427060000,"open":0.28974,"high":0.28983,"low":0.28963,"close":0.28974,"volume":3.8501999378204346},{"timestamp":1742427120000,"open":0.28973,"high":0.2905,"low":0.28858,"close":0.29048,"volume":7.50570011138916},{"timestamp":1742427180000,"open":0.29047,"high":0.29058,"low":0.29028,"close":0.29028,"volume":4.519800186157227},{"timestamp":1742427240000,"open":0.29031,"high":0.29042,"low":0.29005,"close":0.29007,"volume":2.8457999229431152},{"timestamp":1742427300000,"open":0.29004,"high":0.29004,"low":0.28958,"close":0.28958,"volume":4.519800186157227},{"timestamp":1742427360000,"open":0.28955,"high":0.28965,"low":0.28941,"close":0.28965,"volume":2.929500102996826},{"timestamp":1742427420000,"open":0.28966,"high":0.2899,"low":0.28964,"close":0.28983,"volume":3.682800054550171},{"timestamp":1742427480000,"open":0.2898,"high":0.29001,"low":0.28967,"close":0.28997,"volume":4.352399826049805},{"timestamp":1742427540000,"open":0.28992,"high":0.28992,"low":0.28934,"close":0.28935,"volume":3.9339001178741455},{"timestamp":1742427600000,"open":0.28934,"high":0.28971,"low":0.28808,"close":0.28808,"volume":5.3709001541137695},{"timestamp":1742427660000,"open":0.28978,"high":0.29005,"low":0.28978,"close":0.29005,"volume":3.3480000495910645},{"timestamp":1742427720000,"open":0.29002,"high":0.29014,"low":0.28997,"close":0.29008,"volume":3.599100112915039},{"timestamp":1742427780000,"open":0.29005,"high":0.29062,"low":0.28858,"close":0.29058,"volume":4.533899784088135},{"timestamp":1742427840000,"open":0.29049,"high":0.29052,"low":0.29018,"close":0.29018,"volume":4.68720006942749},{"timestamp":1742427900000,"open":0.29015,"high":0.29047,"low":0.29009,"close":0.2904,"volume":4.854599952697754},{"timestamp":1742427960000,"open":0.29041,"high":0.29041,"low":0.29028,"close":0.29028,"volume":4.268700122833252},{"timestamp":1742428020000,"open":0.2903,"high":0.2907,"low":0.29029,"close":0.29066,"volume":3.2643001079559326},{"timestamp":1742428080000,"open":0.29067,"high":0.29105,"low":0.28898,"close":0.29103,"volume":5.468699932098389},{"timestamp":1742428140000,"open":0.29102,"high":0.29122,"low":0.28938,"close":0.29111,"volume":6.2220001220703125},{"timestamp":1742428200000,"open":0.29112,"high":0.29113,"low":0.29071,"close":0.29086,"volume":4.938300132751465},{"timestamp":1742428260000,"open":0.29087,"high":0.29108,"low":0.29069,"close":0.29091,"volume":6.19379997253418},{"timestamp":1742428320000,"open":0.2909,"high":0.29111,"low":0.29086,"close":0.29094,"volume":4.436100006103516},{"timestamp":1742428380000,"open":0.29093,"high":0.29106,"low":0.29082,"close":0.29105,"volume":3.09689998626709},{"timestamp":1742428440000,"open":0.29106,"high":0.2912,"low":0.29079,"close":0.29079,"volume":4.184999942779541},{"timestamp":1742428500000,"open":0.29078,"high":0.2908,"low":0.28982,"close":0.28982,"volume":4.68720006942749},{"timestamp":1742428560000,"open":0.28981,"high":0.29009,"low":0.28828,"close":0.29009,"volume":5.719799995422363},{"timestamp":1742428620000,"open":0.29011,"high":0.29011,"low":0.28997,"close":0.28998,"volume":2.8457999229431152},{"timestamp":1742428680000,"open":0.28997,"high":0.29026,"low":0.28848,"close":0.29026,"volume":4.450200080871582},{"timestamp":1742428740000,"open":0.29027,"high":0.2903,"low":0.29003,"close":0.29023,"volume":3.9339001178741455}]