[{"timestamp":1742342400000,"open":0.4598860000000001,"high":0.45990600000000004,"low":0.45984600000000003,"close":0.4598610000000001,"volume":573.2999877929688},{"timestamp":1742342460000,"open":0.4598610000000001,"high":0.45989300000000005,"low":0.45985100000000007,"close":0.45987600000000006,"volume":385.70001220703125},{"timestamp":1742342520000,"open":0.45984900000000006,"high":0.45987100000000003,"low":0.45981800000000006,"close":0.45984400000000003,"volume":265.6700134277344},{"timestamp":1742342580000,"open":0.45984400000000003,"high":0.45984400000000003,"low":0.45980600000000005,"close":0.4598360000000001,"volume":288.3999938964844},{"timestamp":1742342640000,"open":0.45984900000000006,"high":0.45987100000000003,"low":0.45982400000000007,"close":0.4598670000000001,"volume":293.45001220703125},{"timestamp":1742342700000,"open":0.4598670000000001,"high":0.45988400000000007,"low":0.4597550000000001,"close":0.45981700000000003,"volume":182.6199951171875},{"timestamp":1742342760000,"open":0.45981800000000006,"high":0.4598630000000001,"low":0.45979400000000004,"close":0.45983300000000005,"volume":251},{"timestamp":1742342820000,"open":0.45982500000000004,"high":0.45983700000000005,"low":0.45978800000000003,"close":0.45983700000000005,"volume":189.3800048828125},{"timestamp":1742342880000,"open":0.45983900000000005,"high":0.45985800000000004,"low":0.45981600000000006,"close":0.45983900000000005,"volume":125.16000366210938},{"timestamp":1742342940000,"open":0.45981900000000003,"high":0.45986200000000005,"low":0.459813,"close":0.45984,"volume":156.67999267578125},{"timestamp":1742343000000,"open":0.45983000000000007,"high":0.4598360000000001,"low":0.45979600000000004,"close":0.4598360000000001,"volume":101.69999694824219},{"timestamp":1742343060000,"open":0.4598360000000001,"high":0.4598380000000001,"low":0.45980000000000004,"close":0.45982700000000004,"volume":79.41999816894531},{"timestamp":1742343120000,"open":0.45982900000000004,"high":0.45988400000000007,"low":0.45982900000000004,"close":0.45987000000000006,"volume":105.05999755859375},{"timestamp":1742343180000,"open":0.45987900000000004,"high":0.4598900000000001,"low":0.45985400000000004,"close":0.45988100000000004,"volume":195.9199981689453},{"timestamp":1742343240000,"open":0.45986800000000005,"high":0.45987800000000006,"low":0.45980800000000005,"close":0.4598110000000001,"volume":125.9000015258789},{"timestamp":1742343300000,"open":0.45981000000000005,"high":0.45988200000000007,"low":0.45980600000000005,"close":0.45988100000000004,"volume":269.6600036621094},{"timestamp":1742343360000,"open":0.4598900000000001,"high":0.45991000000000004,"low":0.459869,"close":0.45991000000000004,"volume":138.77999877929688},{"timestamp":1742343420000,"open":0.45990800000000004,"high":0.45992800000000006,"low":0.45985700000000007,"close":0.4599150000000001,"volume":148.52000427246094},{"timestamp":1742343480000,"open":0.45992900000000003,"high":0.45992900000000003,"low":0.45985700000000007,"close":0.45985800000000004,"volume":81.22000122070312},{"timestamp":1742343540000,"open":0.45985700000000007,"high":0.45991100000000007,"low":0.45985700000000007,"close":0.45989700000000006,"volume":93.4000015258789},{"timestamp":1742343600000,"open":0.459896,"high":0.45994100000000004,"low":0.45987700000000004,"close":0.45989300000000005,"volume":119.23999786376953},{"timestamp":1742343660000,"open":0.45988500000000004,"high":0.459896,"low":0.45986000000000005,"close":0.45987700000000004,"volume":69.62999725341797},{"timestamp":1742343720000,"open":0.4598630000000001,"high":0.4599750000000001,"low":0.4598630000000001,"close":0.45993300000000004,"volume":115.41000366210938},{"timestamp":1742343780000,"open":0.45993500000000004,"high":0.4599730000000001,"low":0.45992700000000003,"close":0.45993900000000004,"volume":93.51000213623047},{"timestamp":1742343840000,"open":0.45994000000000007,"high":0.45999600000000007,"low":0.45994000000000007,"close":0.45998800000000006,"volume":59.59000015258789},{"timestamp":1742343900000,"open":0.45998500000000003,"high":0.46001500000000006,"low":0.45996800000000004,"close":0.45996800000000004,"volume":97.83000183105469},{"timestamp":1742343960000,"open":0.45997200000000005,"high":0.45999400000000007,"low":0.4599690000000001,"close":0.45998000000000006,"volume":75.1500015258789},{"timestamp":1742344020000,"open":0.459979,"high":0.45998100000000003,"low":0.4599210000000001,"close":0.45998100000000003,"volume":143.30999755859375},{"timestamp":1742344080000,"open":0.45998800000000006,"high":0.45999100000000004,"low":0.45995400000000003,"close":0.45996800000000004,"volume":106.6500015258789},{"timestamp":1742344140000,"open":0.45996800000000004,"high":0.4599690000000001,"low":0.45993000000000006,"close":0.45996600000000004,"volume":118.23999786376953},{"timestamp":1742344200000,"open":0.45996400000000004,"high":0.4599750000000001,"low":0.45994300000000005,"close":0.45996000000000004,"volume":90.01000213623047},{"timestamp":1742344260000,"open":0.45993800000000007,"high":0.45995600000000003,"low":0.45990800000000004,"close":0.4599170000000001,"volume":100.0999984741211},{"timestamp":1742344320000,"open":0.4599190000000001,"high":0.45992700000000003,"low":0.4598940000000001,"close":0.45992500000000003,"volume":55.79999923706055},{"timestamp":1742344380000,"open":0.45990300000000006,"high":0.45992900000000003,"low":0.45987800000000006,"close":0.4598920000000001,"volume":128.67999267578125},{"timestamp":1742344440000,"open":0.4598920000000001,"high":0.45996500000000007,"low":0.4598900000000001,"close":0.45995600000000003,"volume":132.64999389648438},{"timestamp":1742344500000,"open":0.45995600000000003,"high":0.45999100000000004,"low":0.45994100000000004,"close":0.45999100000000004,"volume":201.8699951171875},{"timestamp":1742344560000,"open":0.45998300000000003,"high":0.4600290000000001,"low":0.45997000000000005,"close":0.4600290000000001,"volume":140.88999938964844},{"timestamp":1742344620000,"open":0.46002800000000005,"high":0.46003400000000005,"low":0.46000500000000005,"close":0.46000500000000005,"volume":218.83999633789062},{"timestamp":1742344680000,"open":0.46000900000000006,"high":0.46003700000000003,"low":0.45999600000000007,"close":0.46003700000000003,"volume":182.02999877929688},{"timestamp":1742344740000,"open":0.4600270000000001,"high":0.46007100000000006,"low":0.46002200000000004,"close":0.46006300000000006,"volume":133.58999633789062},{"timestamp":1742344800000,"open":0.46006100000000005,"high":0.46007200000000004,"low":0.46004800000000007,"close":0.4600600000000001,"volume":92.4000015258789},{"timestamp":1742344860000,"open":0.46005700000000005,"high":0.46009200000000006,"low":0.46004700000000004,"close":0.46004900000000004,"volume":102.12000274658203},{"timestamp":1742344920000,"open":0.46005200000000007,"high":0.46007800000000004,"low":0.46005000000000007,"close":0.46007300000000007,"volume":49.880001068115234},{"timestamp":1742344980000,"open":0.46007300000000007,"high":0.46007800000000004,"low":0.46004200000000006,"close":0.46005900000000005,"volume":125.83999633789062},{"timestamp":1742345040000,"open":0.46007100000000006,"high":0.46011500000000005,"low":0.46006900000000006,"close":0.46010100000000004,"volume":153.07000732421875},{"timestamp":1742345100000,"open":0.4600890000000001,"high":0.46014200000000005,"low":0.46008600000000005,"close":0.46011900000000006,"volume":139.5399932861328},{"timestamp":1742345160000,"open":0.46012100000000006,"high":0.46014700000000003,"low":0.46008600000000005,"close":0.46011900000000006,"volume":178.22999572753906},{"timestamp":1742345220000,"open":0.460118,"high":0.46013200000000004,"low":0.46003200000000005,"close":0.46004000000000006,"volume":180.91000366210938},{"timestamp":1742345280000,"open":0.46003600000000006,"high":0.46012500000000006,"low":0.46003600000000006,"close":0.4601080000000001,"volume":128.60000610351562},{"timestamp":1742345340000,"open":0.46011100000000005,"high":0.46013300000000007,"low":0.46007500000000007,"close":0.46010500000000004,"volume":123.04000091552734},{"timestamp":1742345400000,"open":0.460118,"high":0.46013300000000007,"low":0.46009700000000003,"close":0.46012500000000006,"volume":169.5800018310547},{"timestamp":1742345460000,"open":0.46012600000000003,"high":0.460174,"low":0.46012400000000003,"close":0.460174,"volume":113.55999755859375},{"timestamp":1742345520000,"open":0.46017100000000005,"high":0.4602490000000001,"low":0.46017100000000005,"close":0.46021900000000004,"volume":338.5899963378906},{"timestamp":1742345580000,"open":0.46020000000000005,"high":0.46021100000000004,"low":0.46017900000000006,"close":0.46021000000000006,"volume":287.5199890136719},{"timestamp":1742345640000,"open":0.46020900000000003,"high":0.4602200000000001,"low":0.46011300000000005,"close":0.46012000000000003,"volume":1139.18994140625},{"timestamp":1742345700000,"open":0.46012000000000003,"high":0.46016700000000005,"low":0.46005100000000004,"close":0.46005500000000005,"volume":534.4000244140625},{"timestamp":1742345760000,"open":0.46005500000000005,"high":0.46012100000000006,"low":0.46005500000000005,"close":0.46011700000000005,"volume":380.7200012207031},{"timestamp":1742345820000,"open":0.46011700000000005,"high":0.46012700000000006,"low":0.46004000000000006,"close":0.46004600000000007,"volume":396.6700134277344},{"timestamp":1742345880000,"open":0.4600600000000001,"high":0.46008400000000005,"low":0.4600330000000001,"close":0.46005500000000005,"volume":456.1000061035156},{"timestamp":1742345940000,"open":0.4600580000000001,"high":0.46007200000000004,"low":0.46002400000000004,"close":0.46003600000000006,"volume":473.8299865722656},{"timestamp":1742346000000,"open":0.460035,"high":0.46004300000000004,"low":0.46000300000000005,"close":0.46002300000000007,"volume":532.8099975585938},{"timestamp":1742346060000,"open":0.46002200000000004,"high":0.46002200000000004,"low":0.45998100000000003,"close":0.45999100000000004,"volume":562.4400024414062},{"timestamp":1742346120000,"open":0.45999300000000004,"high":0.460006,"low":0.45994300000000005,"close":0.45994300000000005,"volume":451.30999755859375},{"timestamp":1742346180000,"open":0.45994300000000005,"high":0.46000100000000005,"low":0.45994300000000005,"close":0.45995400000000003,"volume":234.67999267578125},{"timestamp":1742346240000,"open":0.45995500000000006,"high":0.45996800000000004,"low":0.45992200000000005,"close":0.4599500000000001,"volume":255.0800018310547},{"timestamp":1742346300000,"open":0.45995500000000006,"high":0.4599770000000001,"low":0.45994000000000007,"close":0.45996500000000007,"volume":156.14999389648438},{"timestamp":1742346360000,"open":0.45996200000000004,"high":0.45998400000000006,"low":0.45993500000000004,"close":0.4599500000000001,"volume":301.3500061035156},{"timestamp":1742346420000,"open":0.4599500000000001,"high":0.4599730000000001,"low":0.45993800000000007,"close":0.45993800000000007,"volume":412.5899963378906},{"timestamp":1742346480000,"open":0.45993800000000007,"high":0.45995900000000006,"low":0.45990700000000007,"close":0.45995900000000006,"volume":427.1499938964844},{"timestamp":1742346540000,"open":0.45994500000000005,"high":0.45998100000000003,"low":0.459923,"close":0.45994300000000005,"volume":276.2200012207031},{"timestamp":1742346600000,"open":0.45994300000000005,"high":0.45996200000000004,"low":0.45992500000000003,"close":0.4599440000000001,"volume":322.4200134277344},{"timestamp":1742346660000,"open":0.45994700000000005,"high":0.45995800000000003,"low":0.45992400000000005,"close":0.45994000000000007,"volume":241.92999267578125},{"timestamp":1742346720000,"open":0.45994000000000007,"high":0.45995400000000003,"low":0.45990400000000003,"close":0.45992600000000006,"volume":257.239990234375},{"timestamp":1742346780000,"open":0.45992600000000006,"high":0.45993500000000004,"low":0.4598940000000001,"close":0.45991200000000004,"volume":139.3800048828125},{"timestamp":1742346840000,"open":0.45991200000000004,"high":0.459923,"low":0.45990000000000003,"close":0.45990800000000004,"volume":102.5999984741211},{"timestamp":1742346900000,"open":0.45990800000000004,"high":0.45996500000000007,"low":0.4598940000000001,"close":0.45996400000000004,"volume":323.25},{"timestamp":1742346960000,"open":0.45996500000000007,"high":0.45996500000000007,"low":0.4599190000000001,"close":0.45993300000000004,"volume":405.4599914550781},{"timestamp":1742347020000,"open":0.45993400000000007,"high":0.45994900000000005,"low":0.459923,"close":0.45994900000000005,"volume":512.5800170898438},{"timestamp":1742347080000,"open":0.45993900000000004,"high":0.45996500000000007,"low":0.45993200000000006,"close":0.45995400000000003,"volume":127.0199966430664},{"timestamp":1742347140000,"open":0.4599500000000001,"high":0.45995900000000006,"low":0.45984900000000006,"close":0.45984900000000006,"volume":109.56999969482422},{"timestamp":1742347200000,"open":0.45984800000000003,"high":0.45984800000000003,"low":0.45981700000000003,"close":0.45982500000000004,"volume":153.77000427246094},{"timestamp":1742347260000,"open":0.45982500000000004,"high":0.45984900000000006,"low":0.45982200000000006,"close":0.45984200000000003,"volume":273.1700134277344},{"timestamp":1742347320000,"open":0.45984200000000003,"high":0.45988400000000007,"low":0.4598320000000001,"close":0.45983700000000005,"volume":454.260009765625},{"timestamp":1742347380000,"open":0.4598360000000001,"high":0.4598900000000001,"low":0.45982600000000007,"close":0.4598900000000001,"volume":146.47999572753906},{"timestamp":1742347440000,"open":0.45989100000000005,"high":0.4599150000000001,"low":0.45986200000000005,"close":0.45988900000000005,"volume":145.66000366210938},{"timestamp":1742347500000,"open":0.459896,"high":0.45991200000000004,"low":0.45988200000000007,"close":0.45990300000000006,"volume":215.1699981689453},{"timestamp":1742347560000,"open":0.45990500000000006,"high":0.45991800000000005,"low":0.45989900000000006,"close":0.45991300000000007,"volume":179.44000244140625},{"timestamp":1742347620000,"open":0.45992400000000005,"high":0.45994900000000005,"low":0.45991200000000004,"close":0.45994300000000005,"volume":178.8800048828125},{"timestamp":1742347680000,"open":0.4599440000000001,"high":0.460035,"low":0.45994100000000004,"close":0.460035,"volume":147.92999267578125},{"timestamp":1742347740000,"open":0.460035,"high":0.46004700000000004,"low":0.4599690000000001,"close":0.4600020000000001,"volume":254.49000549316406},{"timestamp":1742347800000,"open":0.45998900000000004,"high":0.46006600000000003,"low":0.45995600000000003,"close":0.46004600000000007,"volume":239.6699981689453},{"timestamp":1742347860000,"open":0.46002800000000005,"high":0.46010200000000007,"low":0.46002800000000005,"close":0.46008200000000005,"volume":280.0400085449219},{"timestamp":1742347920000,"open":0.4600850000000001,"high":0.46010500000000004,"low":0.46004900000000004,"close":0.46009000000000005,"volume":257.989990234375},{"timestamp":1742347980000,"open":0.4600810000000001,"high":0.46013600000000004,"low":0.46007300000000007,"close":0.460118,"volume":282.0299987792969},{"timestamp":1742348040000,"open":0.460118,"high":0.460145,"low":0.46009900000000004,"close":0.46009900000000004,"volume":233.60000610351562},{"timestamp":1742348100000,"open":0.46010200000000007,"high":0.460174,"low":0.46010200000000007,"close":0.46013300000000007,"volume":246.4199981689453},{"timestamp":1742348160000,"open":0.46012400000000003,"high":0.46014000000000005,"low":0.46006100000000005,"close":0.46008400000000005,"volume":325.2099914550781},{"timestamp":1742348220000,"open":0.4600830000000001,"high":0.46009000000000005,"low":0.45998600000000006,"close":0.4599980000000001,"volume":130.97999572753906},{"timestamp":1742348280000,"open":0.46001200000000003,"high":0.46007200000000004,"low":0.45998200000000006,"close":0.46007200000000004,"volume":245.25999450683594},{"timestamp":1742348340000,"open":0.46005300000000005,"high":0.46006400000000003,"low":0.4600020000000001,"close":0.46000300000000005,"volume":263.6400146484375},{"timestamp":1742348400000,"open":0.46002000000000004,"high":0.46005900000000005,"low":0.45998600000000006,"close":0.4600580000000001,"volume":506.95001220703125},{"timestamp":1742348460000,"open":0.46006800000000003,"high":0.46010500000000004,"low":0.46004800000000007,"close":0.46007500000000007,"volume":174.88999938964844},{"timestamp":1742348520000,"open":0.46007700000000007,"high":0.46013000000000004,"low":0.46006400000000003,"close":0.46007000000000003,"volume":284.05999755859375},{"timestamp":1742348580000,"open":0.46006800000000003,"high":0.46011900000000006,"low":0.46004700000000004,"close":0.46009500000000003,"volume":117.66000366210938},{"timestamp":1742348640000,"open":0.46009300000000003,"high":0.46016000000000007,"low":0.46008600000000005,"close":0.46012100000000006,"volume":256.5899963378906},{"timestamp":1742348700000,"open":0.46013000000000004,"high":0.46013000000000004,"low":0.4600850000000001,"close":0.46010200000000007,"volume":199.89999389648438},{"timestamp":1742348760000,"open":0.46010200000000007,"high":0.46013100000000007,"low":0.46005500000000005,"close":0.4600830000000001,"volume":375.2799987792969},{"timestamp":1742348820000,"open":0.46008000000000004,"high":0.4600870000000001,"low":0.4599980000000001,"close":0.46001300000000006,"volume":404.80999755859375},{"timestamp":1742348880000,"open":0.46001300000000006,"high":0.46002100000000007,"low":0.45996800000000004,"close":0.45999000000000007,"volume":260.8800048828125},{"timestamp":1742348940000,"open":0.45998900000000004,"high":0.46000800000000003,"low":0.45992900000000003,"close":0.45992900000000003,"volume":341.82000732421875},{"timestamp":1742349000000,"open":0.45993000000000006,"high":0.45996200000000004,"low":0.45991600000000005,"close":0.45995500000000006,"volume":224.77000427246094},{"timestamp":1742349060000,"open":0.45995500000000006,"high":0.45998700000000003,"low":0.4599440000000001,"close":0.45997000000000005,"volume":236.92999267578125},{"timestamp":1742349120000,"open":0.4599710000000001,"high":0.46003200000000005,"low":0.4599710000000001,"close":0.46002200000000004,"volume":215.32000732421875},{"timestamp":1742349180000,"open":0.46002200000000004,"high":0.46006400000000003,"low":0.46001400000000003,"close":0.46004200000000006,"volume":193.99000549316406},{"timestamp":1742349240000,"open":0.46003900000000003,"high":0.46008200000000005,"low":0.46002000000000004,"close":0.46007100000000006,"volume":208.27000427246094},{"timestamp":1742349300000,"open":0.46007100000000006,"high":0.46010200000000007,"low":0.46004600000000007,"close":0.46010000000000006,"volume":286.5799865722656},{"timestamp":1742349360000,"open":0.46010100000000004,"high":0.4601160000000001,"low":0.46004200000000006,"close":0.46006400000000003,"volume":168.82000732421875},{"timestamp":1742349420000,"open":0.46006700000000006,"high":0.4600870000000001,"low":0.46004100000000003,"close":0.46007400000000004,"volume":229.39999389648438},{"timestamp":1742349480000,"open":0.46007600000000004,"high":0.46010700000000004,"low":0.46005000000000007,"close":0.4600580000000001,"volume":211.1199951171875},{"timestamp":1742349540000,"open":0.4600580000000001,"high":0.46009000000000005,"low":0.46005000000000007,"close":0.46007200000000004,"volume":177.8000030517578},{"timestamp":1742349600000,"open":0.46007900000000007,"high":0.4601140000000001,"low":0.4600580000000001,"close":0.46007500000000007,"volume":322.95001220703125},{"timestamp":1742349660000,"open":0.46007400000000004,"high":0.46011100000000005,"low":0.4600270000000001,"close":0.46011100000000005,"volume":305.1199951171875},{"timestamp":1742349720000,"open":0.4601100000000001,"high":0.4601100000000001,"low":0.4600560000000001,"close":0.46006300000000006,"volume":371.0199890136719},{"timestamp":1742349780000,"open":0.460062,"high":0.46016200000000007,"low":0.460062,"close":0.46013400000000004,"volume":278.2699890136719},{"timestamp":1742349840000,"open":0.46012800000000004,"high":0.46016200000000007,"low":0.4601100000000001,"close":0.46015100000000003,"volume":151.4499969482422},{"timestamp":1742349900000,"open":0.46014600000000005,"high":0.46019600000000005,"low":0.4601370000000001,"close":0.46015000000000006,"volume":207.11000061035156},{"timestamp":1742349960000,"open":0.46014800000000006,"high":0.46018300000000006,"low":0.4601390000000001,"close":0.46018000000000003,"volume":194.64999389648438},{"timestamp":1742350020000,"open":0.46016900000000005,"high":0.46023600000000003,"low":0.46016700000000005,"close":0.46021900000000004,"volume":172.9199981689453},{"timestamp":1742350080000,"open":0.4602260000000001,"high":0.46028100000000005,"low":0.4602240000000001,"close":0.46026800000000007,"volume":208.32000732421875},{"timestamp":1742350140000,"open":0.46025200000000005,"high":0.460284,"low":0.4602240000000001,"close":0.460228,"volume":182.5},{"timestamp":1742350200000,"open":0.46023200000000003,"high":0.4603090000000001,"low":0.46023200000000003,"close":0.4603090000000001,"volume":142.9499969482422},{"timestamp":1742350260000,"open":0.46030600000000005,"high":0.46032000000000006,"low":0.46027900000000005,"close":0.46028100000000005,"volume":128.80999755859375},{"timestamp":1742350320000,"open":0.4602820000000001,"high":0.46033900000000005,"low":0.4602780000000001,"close":0.46031700000000003,"volume":240.1199951171875},{"timestamp":1742350380000,"open":0.46032800000000007,"high":0.46035200000000004,"low":0.4603090000000001,"close":0.46033500000000005,"volume":268.9800109863281},{"timestamp":1742350440000,"open":0.46034,"high":0.46034,"low":0.46029100000000006,"close":0.4603050000000001,"volume":199.4199981689453},{"timestamp":1742350500000,"open":0.4603050000000001,"high":0.46032900000000004,"low":0.4602800000000001,"close":0.4603090000000001,"volume":135.7899932861328},{"timestamp":1742350560000,"open":0.4603110000000001,"high":0.4603650000000001,"low":0.4603110000000001,"close":0.46034400000000003,"volume":178.30999755859375},{"timestamp":1742350620000,"open":0.46034200000000003,"high":0.46035500000000007,"low":0.46032100000000004,"close":0.46033100000000005,"volume":212.8300018310547},{"timestamp":1742350680000,"open":0.46032400000000007,"high":0.4603590000000001,"low":0.46031600000000006,"close":0.46035700000000007,"volume":185.61000061035156},{"timestamp":1742350740000,"open":0.46036000000000005,"high":0.46036000000000005,"low":0.460313,"close":0.46031600000000006,"volume":211.25999450683594},{"timestamp":1742350800000,"open":0.46032200000000006,"high":0.46032700000000004,"low":0.46028800000000003,"close":0.46029000000000003,"volume":187.32000732421875},{"timestamp":1742350860000,"open":0.46028800000000003,"high":0.46032100000000004,"low":0.46027400000000007,"close":0.46029800000000004,"volume":209.3699951171875},{"timestamp":1742350920000,"open":0.46028900000000006,"high":0.46031400000000006,"low":0.46027100000000004,"close":0.4602780000000001,"volume":240.13999938964844},{"timestamp":1742350980000,"open":0.4602800000000001,"high":0.4602800000000001,"low":0.46021100000000004,"close":0.46024800000000005,"volume":203.50999450683594},{"timestamp":1742351040000,"open":0.46024600000000004,"high":0.46026900000000004,"low":0.46023600000000003,"close":0.4602550000000001,"volume":166.9499969482422},{"timestamp":1742351100000,"open":0.46025400000000005,"high":0.46030600000000005,"low":0.46025400000000005,"close":0.46030200000000004,"volume":379.92999267578125},{"timestamp":1742351160000,"open":0.46030200000000004,"high":0.46031400000000006,"low":0.4602220000000001,"close":0.4602220000000001,"volume":199.11000061035156},{"timestamp":1742351220000,"open":0.4602240000000001,"high":0.46031600000000006,"low":0.46021900000000004,"close":0.46026400000000006,"volume":134.08999633789062},{"timestamp":1742351280000,"open":0.46025600000000005,"high":0.46026500000000004,"low":0.46023300000000006,"close":0.46026100000000003,"volume":119.47000122070312},{"timestamp":1742351340000,"open":0.46026500000000004,"high":0.46029900000000007,"low":0.46024800000000005,"close":0.46028300000000005,"volume":285.6000061035156},{"timestamp":1742351400000,"open":0.46028900000000006,"high":0.4603110000000001,"low":0.4602550000000001,"close":0.46026700000000004,"volume":536.47998046875},{"timestamp":1742351460000,"open":0.460257,"high":0.4602760000000001,"low":0.46023100000000006,"close":0.46023700000000006,"volume":213.9199981689453},{"timestamp":1742351520000,"open":0.4602550000000001,"high":0.46037000000000006,"low":0.46025400000000005,"close":0.46037000000000006,"volume":258.1000061035156},{"timestamp":1742351580000,"open":0.4603590000000001,"high":0.4603610000000001,"low":0.46029000000000003,"close":0.46029600000000004,"volume":294.80999755859375},{"timestamp":1742351640000,"open":0.46031600000000006,"high":0.4603860000000001,"low":0.460313,"close":0.46037000000000006,"volume":230.80999755859375},{"timestamp":1742351700000,"open":0.46036900000000003,"high":0.46040800000000004,"low":0.46035800000000004,"close":0.46037000000000006,"volume":122.38999938964844},{"timestamp":1742351760000,"open":0.46037300000000003,"high":0.46040200000000003,"low":0.46034600000000003,"close":0.46035200000000004,"volume":129.30999755859375},{"timestamp":1742351820000,"open":0.46035700000000007,"high":0.46040300000000006,"low":0.46035000000000004,"close":0.46037500000000003,"volume":98.55000305175781},{"timestamp":1742351880000,"open":0.46037500000000003,"high":0.46038500000000004,"low":0.4603590000000001,"close":0.4603630000000001,"volume":168.07000732421875},{"timestamp":1742351940000,"open":0.46036800000000005,"high":0.46043800000000007,"low":0.46034100000000006,"close":0.46043500000000004,"volume":102.80000305175781},{"timestamp":1742352000000,"open":0.46043600000000007,"high":0.46044100000000004,"low":0.46040300000000006,"close":0.46040500000000006,"volume":100.33000183105469},{"timestamp":1742352060000,"open":0.46040500000000006,"high":0.46042900000000003,"low":0.46032800000000007,"close":0.460367,"volume":173.36000061035156},{"timestamp":1742352120000,"open":0.46036600000000005,"high":0.46038300000000004,"low":0.4603380000000001,"close":0.46036800000000005,"volume":173.9499969482422},{"timestamp":1742352180000,"open":0.46037400000000006,"high":0.46040300000000006,"low":0.4603630000000001,"close":0.4603900000000001,"volume":101.9800033569336},{"timestamp":1742352240000,"open":0.46038700000000005,"high":0.46039300000000005,"low":0.46034500000000006,"close":0.46036400000000005,"volume":121.88999938964844},{"timestamp":1742352300000,"open":0.46035600000000004,"high":0.46037900000000004,"low":0.46033500000000005,"close":0.46034800000000003,"volume":149.25},{"timestamp":1742352360000,"open":0.46036400000000005,"high":0.46036900000000003,"low":0.46032300000000004,"close":0.4603590000000001,"volume":225.10000610351562},{"timestamp":1742352420000,"open":0.46035500000000007,"high":0.46037200000000006,"low":0.46034500000000006,"close":0.46035300000000007,"volume":121.06999969482422},{"timestamp":1742352480000,"open":0.46035500000000007,"high":0.46038100000000004,"low":0.46032800000000007,"close":0.46035400000000004,"volume":127.36000061035156},{"timestamp":1742352540000,"open":0.46035400000000004,"high":0.46037300000000003,"low":0.46035200000000004,"close":0.46035600000000004,"volume":186.9499969482422},{"timestamp":1742352600000,"open":0.46035700000000007,"high":0.46037100000000003,"low":0.46033100000000005,"close":0.46033500000000005,"volume":118.33999633789062},{"timestamp":1742352660000,"open":0.46034,"high":0.46038700000000005,"low":0.46034,"close":0.46034700000000006,"volume":130.6199951171875},{"timestamp":1742352720000,"open":0.46034600000000003,"high":0.4603610000000001,"low":0.4603340000000001,"close":0.4603360000000001,"volume":130.41000366210938},{"timestamp":1742352780000,"open":0.46033500000000005,"high":0.4603590000000001,"low":0.4603050000000001,"close":0.4603050000000001,"volume":201.52000427246094},{"timestamp":1742352840000,"open":0.46030800000000005,"high":0.46032000000000006,"low":0.4602760000000001,"close":0.4602780000000001,"volume":119.44999694824219},{"timestamp":1742352900000,"open":0.46027200000000007,"high":0.46028300000000005,"low":0.46024800000000005,"close":0.4602530000000001,"volume":153.44000244140625},{"timestamp":1742352960000,"open":0.4602530000000001,"high":0.4602780000000001,"low":0.46023500000000006,"close":0.46027000000000007,"volume":151.77999877929688},{"timestamp":1742353020000,"open":0.4602780000000001,"high":0.46029700000000007,"low":0.46026400000000006,"close":0.46029100000000006,"volume":311.3900146484375},{"timestamp":1742353080000,"open":0.46029500000000007,"high":0.46032300000000004,"low":0.46028900000000006,"close":0.46031000000000005,"volume":126.2300033569336},{"timestamp":1742353140000,"open":0.46030800000000005,"high":0.46030800000000005,"low":0.46026000000000006,"close":0.46026100000000003,"volume":124.98999786376953},{"timestamp":1742353200000,"open":0.46026100000000003,"high":0.46026800000000007,"low":0.46024600000000004,"close":0.4602550000000001,"volume":116.54000091552734},{"timestamp":1742353260000,"open":0.46027000000000007,"high":0.46028500000000006,"low":0.46023900000000006,"close":0.46027200000000007,"volume":99.55000305175781},{"timestamp":1742353320000,"open":0.46027200000000007,"high":0.46027900000000005,"low":0.460257,"close":0.46025800000000006,"volume":123.8499984741211},{"timestamp":1742353380000,"open":0.46025000000000005,"high":0.46028500000000006,"low":0.46023500000000006,"close":0.46023500000000006,"volume":85.83999633789062},{"timestamp":1742353440000,"open":0.46023700000000006,"high":0.46030800000000005,"low":0.46023700000000006,"close":0.46028900000000006,"volume":107.31999969482422},{"timestamp":1742353500000,"open":0.46027400000000007,"high":0.46035200000000004,"low":0.46026800000000007,"close":0.46034800000000003,"volume":119.43000030517578},{"timestamp":1742353560000,"open":0.46035500000000007,"high":0.46038100000000004,"low":0.46033300000000005,"close":0.46037000000000006,"volume":113.62000274658203},{"timestamp":1742353620000,"open":0.46036900000000003,"high":0.4603900000000001,"low":0.4603300000000001,"close":0.4603300000000001,"volume":105.52999877929688},{"timestamp":1742353680000,"open":0.4603360000000001,"high":0.4603360000000001,"low":0.46029700000000007,"close":0.46030000000000004,"volume":173.77000427246094},{"timestamp":1742353740000,"open":0.46031400000000006,"high":0.46031400000000006,"low":0.4602550000000001,"close":0.4602550000000001,"volume":169.07000732421875},{"timestamp":1742353800000,"open":0.4602550000000001,"high":0.46026600000000006,"low":0.46023400000000003,"close":0.46024200000000004,"volume":102.80999755859375},{"timestamp":1742353860000,"open":0.46023500000000006,"high":0.46023500000000006,"low":0.46020800000000006,"close":0.46022900000000005,"volume":51.52000045776367},{"timestamp":1742353920000,"open":0.460228,"high":0.46024400000000004,"low":0.46021400000000007,"close":0.46023200000000003,"volume":55.79999923706055},{"timestamp":1742353980000,"open":0.46023000000000003,"high":0.46026200000000006,"low":0.46021600000000007,"close":0.46023400000000003,"volume":94.79000091552734},{"timestamp":1742354040000,"open":0.46023400000000003,"high":0.46024300000000007,"low":0.46021900000000004,"close":0.46023000000000003,"volume":154.05999755859375},{"timestamp":1742354100000,"open":0.46022500000000005,"high":0.4602490000000001,"low":0.46017500000000006,"close":0.46018700000000007,"volume":80.31999969482422},{"timestamp":1742354160000,"open":0.46018600000000004,"high":0.46018700000000007,"low":0.46010900000000005,"close":0.46012500000000006,"volume":146.05999755859375},{"timestamp":1742354220000,"open":0.46010900000000005,"high":0.46018400000000004,"low":0.46010700000000004,"close":0.46016200000000007,"volume":114.18000030517578},{"timestamp":1742354280000,"open":0.46016000000000007,"high":0.46019400000000005,"low":0.46014000000000005,"close":0.46016700000000005,"volume":144.75999450683594},{"timestamp":1742354340000,"open":0.4601660000000001,"high":0.460174,"low":0.46015400000000006,"close":0.4601660000000001,"volume":93.04000091552734},{"timestamp":1742354400000,"open":0.46016100000000004,"high":0.46016900000000005,"low":0.46009900000000004,"close":0.46012900000000007,"volume":200.8699951171875},{"timestamp":1742354460000,"open":0.46014400000000005,"high":0.46014400000000005,"low":0.46006700000000006,"close":0.4600810000000001,"volume":191.02999877929688},{"timestamp":1742354520000,"open":0.46008000000000004,"high":0.46009800000000006,"low":0.46006700000000006,"close":0.460091,"volume":126.73999786376953},{"timestamp":1742354580000,"open":0.4600830000000001,"high":0.46010700000000004,"low":0.46006900000000006,"close":0.4600830000000001,"volume":160.08999633789062},{"timestamp":1742354640000,"open":0.4600830000000001,"high":0.46010200000000007,"low":0.46007700000000007,"close":0.46009600000000006,"volume":52.86000061035156},{"timestamp":1742354700000,"open":0.46010100000000004,"high":0.46011700000000005,"low":0.4600890000000001,"close":0.46010000000000006,"volume":130.6199951171875},{"timestamp":1742354760000,"open":0.46010100000000004,"high":0.4601120000000001,"low":0.4600290000000001,"close":0.46005100000000004,"volume":167.72999572753906},{"timestamp":1742354820000,"open":0.46005000000000007,"high":0.46006600000000003,"low":0.4600270000000001,"close":0.46005900000000005,"volume":264.8599853515625},{"timestamp":1742354880000,"open":0.4600560000000001,"high":0.46008400000000005,"low":0.4600290000000001,"close":0.46004200000000006,"volume":150.9499969482422},{"timestamp":1742354940000,"open":0.46003600000000006,"high":0.460062,"low":0.46000700000000005,"close":0.46005700000000005,"volume":265.1000061035156},{"timestamp":1742355000000,"open":0.46004500000000004,"high":0.46007700000000007,"low":0.46004100000000003,"close":0.46006500000000006,"volume":244.52999877929688},{"timestamp":1742355060000,"open":0.46006400000000003,"high":0.46013000000000004,"low":0.46004700000000004,"close":0.46012700000000006,"volume":235.25},{"timestamp":1742355120000,"open":0.46012900000000007,"high":0.46013000000000004,"low":0.46004600000000007,"close":0.46004600000000007,"volume":180.4600067138672},{"timestamp":1742355180000,"open":0.46004600000000007,"high":0.46005200000000007,"low":0.46000900000000006,"close":0.46001000000000003,"volume":123.30000305175781},{"timestamp":1742355240000,"open":0.46001000000000003,"high":0.46001000000000003,"low":0.4599690000000001,"close":0.45999700000000004,"volume":178.19000244140625},{"timestamp":1742355300000,"open":0.4600040000000001,"high":0.46003800000000006,"low":0.46000100000000005,"close":0.460006,"volume":282.0299987792969},{"timestamp":1742355360000,"open":0.46000700000000005,"high":0.46004300000000004,"low":0.4600020000000001,"close":0.460035,"volume":128.72000122070312},{"timestamp":1742355420000,"open":0.46004200000000006,"high":0.46004900000000004,"low":0.46001400000000003,"close":0.46003400000000005,"volume":108.87999725341797},{"timestamp":1742355480000,"open":0.46001900000000007,"high":0.46001900000000007,"low":0.459952,"close":0.46000900000000006,"volume":184.6300048828125},{"timestamp":1742355540000,"open":0.46001600000000004,"high":0.4600250000000001,"low":0.4599750000000001,"close":0.46001800000000004,"volume":212.10000610351562},{"timestamp":1742355600000,"open":0.46002000000000004,"high":0.46009400000000006,"low":0.46001700000000006,"close":0.46007900000000007,"volume":94.05000305175781},{"timestamp":1742355660000,"open":0.46007800000000004,"high":0.46015000000000006,"low":0.46007800000000004,"close":0.46013300000000007,"volume":79.43000030517578},{"timestamp":1742355720000,"open":0.46013500000000007,"high":0.46013500000000007,"low":0.46004500000000004,"close":0.46006100000000005,"volume":101.91000366210938},{"timestamp":1742355780000,"open":0.46006300000000006,"high":0.46006600000000003,"low":0.4600330000000001,"close":0.46003400000000005,"volume":135.1999969482422},{"timestamp":1742355840000,"open":0.46004900000000004,"high":0.46006100000000005,"low":0.46003400000000005,"close":0.46005500000000005,"volume":67.04000091552734},{"timestamp":1742355900000,"open":0.4600540000000001,"high":0.46011300000000005,"low":0.4600540000000001,"close":0.46011300000000005,"volume":202.8000030517578},{"timestamp":1742355960000,"open":0.46010300000000004,"high":0.4601680000000001,"low":0.46010300000000004,"close":0.46015700000000004,"volume":137.4600067138672},{"timestamp":1742356020000,"open":0.46016000000000007,"high":0.46021600000000007,"low":0.46015600000000006,"close":0.46021600000000007,"volume":122.87999725341797},{"timestamp":1742356080000,"open":0.46021800000000007,"high":0.4602470000000001,"low":0.46021600000000007,"close":0.46024300000000007,"volume":80.47000122070312},{"timestamp":1742356140000,"open":0.46024600000000004,"high":0.46029600000000004,"low":0.46023800000000004,"close":0.4602800000000001,"volume":142.25999450683594},{"timestamp":1742356200000,"open":0.46026900000000004,"high":0.46028900000000006,"low":0.46026200000000006,"close":0.46028100000000005,"volume":71.5999984741211},{"timestamp":1742356260000,"open":0.46029000000000003,"high":0.4603380000000001,"low":0.46027700000000005,"close":0.4603380000000001,"volume":167.42999267578125},{"timestamp":1742356320000,"open":0.4603380000000001,"high":0.46035300000000007,"low":0.46031500000000003,"close":0.46035300000000007,"volume":153.91000366210938},{"timestamp":1742356380000,"open":0.46035300000000007,"high":0.46036600000000005,"low":0.46026900000000004,"close":0.46027400000000007,"volume":333.57000732421875},{"timestamp":1742356440000,"open":0.46027500000000005,"high":0.46034400000000003,"low":0.46027300000000004,"close":0.46029800000000004,"volume":169.4499969482422},{"timestamp":1742356500000,"open":0.46028900000000006,"high":0.46032000000000006,"low":0.460284,"close":0.46031400000000006,"volume":132.52000427246094},{"timestamp":1742356560000,"open":0.46031600000000006,"high":0.46034300000000006,"low":0.4602800000000001,"close":0.46030400000000005,"volume":167.07000732421875},{"timestamp":1742356620000,"open":0.4603030000000001,"high":0.46031400000000006,"low":0.46023900000000006,"close":0.46025000000000005,"volume":397.29998779296875},{"timestamp":1742356680000,"open":0.46025000000000005,"high":0.46027200000000007,"low":0.46021500000000004,"close":0.46026800000000007,"volume":211.9199981689453},{"timestamp":1742356740000,"open":0.46027300000000004,"high":0.46028100000000005,"low":0.46020500000000003,"close":0.46021800000000007,"volume":230.0800018310547},{"timestamp":1742356800000,"open":0.46021800000000007,"high":0.46023600000000003,"low":0.46018200000000004,"close":0.46022300000000005,"volume":434.2799987792969},{"timestamp":1742356860000,"open":0.46020900000000003,"high":0.460228,"low":0.46017500000000006,"close":0.46019800000000005,"volume":427.1000061035156},{"timestamp":1742356920000,"open":0.46021500000000004,"high":0.46024800000000005,"low":0.46018500000000007,"close":0.46024400000000004,"volume":213.08999633789062},{"timestamp":1742356980000,"open":0.46024200000000004,"high":0.46024600000000004,"low":0.46018700000000007,"close":0.46019200000000005,"volume":111.70999908447266},{"timestamp":1742357040000,"open":0.4601930000000001,"high":0.46019800000000005,"low":0.46017300000000005,"close":0.46018400000000004,"volume":27},{"timestamp":1742357100000,"open":0.46018000000000003,"high":0.46019100000000007,"low":0.46014400000000005,"close":0.46015800000000007,"volume":108.66000366210938},{"timestamp":1742357160000,"open":0.4601660000000001,"high":0.4601660000000001,"low":0.46013000000000004,"close":0.46016200000000007,"volume":171.88999938964844},{"timestamp":1742357220000,"open":0.46016100000000004,"high":0.46018900000000007,"low":0.46014600000000005,"close":0.46018200000000004,"volume":52.650001525878906},{"timestamp":1742357280000,"open":0.46018300000000006,"high":0.46018300000000006,"low":0.4601390000000001,"close":0.46014900000000003,"volume":82.9800033569336},{"timestamp":1742357340000,"open":0.46017100000000005,"high":0.46018900000000007,"low":0.46015700000000004,"close":0.4601700000000001,"volume":93.69000244140625},{"timestamp":1742357400000,"open":0.4601700000000001,"high":0.46025400000000005,"low":0.46015600000000006,"close":0.46025400000000005,"volume":147.14999389648438},{"timestamp":1742357460000,"open":0.4602470000000001,"high":0.46026600000000006,"low":0.46023500000000006,"close":0.4602530000000001,"volume":135.1199951171875},{"timestamp":1742357520000,"open":0.46026000000000006,"high":0.46029600000000004,"low":0.4602470000000001,"close":0.4602820000000001,"volume":88},{"timestamp":1742357580000,"open":0.460284,"high":0.46034900000000006,"low":0.4602800000000001,"close":0.46034200000000003,"volume":111.06999969482422},{"timestamp":1742357640000,"open":0.4603320000000001,"high":0.46034600000000003,"low":0.46030800000000005,"close":0.4603110000000001,"volume":111.94000244140625},{"timestamp":1742357700000,"open":0.46027900000000005,"high":0.46029300000000006,"low":0.46022100000000005,"close":0.46022100000000005,"volume":182.67999267578125},{"timestamp":1742357760000,"open":0.46023400000000003,"high":0.46029700000000007,"low":0.46023400000000003,"close":0.46025900000000003,"volume":156.10000610351562},{"timestamp":1742357820000,"open":0.46025900000000003,"high":0.4603320000000001,"low":0.46025900000000003,"close":0.46031700000000003,"volume":164.67999267578125},{"timestamp":1742357880000,"open":0.46033100000000005,"high":0.46037200000000006,"low":0.46032600000000007,"close":0.46035300000000007,"volume":63.45000076293945},{"timestamp":1742357940000,"open":0.46035000000000004,"high":0.46038100000000004,"low":0.46034700000000006,"close":0.46035600000000004,"volume":86.44999694824219},{"timestamp":1742358000000,"open":0.4603630000000001,"high":0.46037700000000004,"low":0.46034100000000006,"close":0.46037600000000006,"volume":72.43000030517578},{"timestamp":1742358060000,"open":0.46038100000000004,"high":0.46040700000000007,"low":0.46033900000000005,"close":0.46034400000000003,"volume":67.83999633789062},{"timestamp":1742358120000,"open":0.46033500000000005,"high":0.460396,"low":0.46033500000000005,"close":0.46037300000000003,"volume":93.81999969482422},{"timestamp":1742358180000,"open":0.46037700000000004,"high":0.46037700000000004,"low":0.46030600000000005,"close":0.46032900000000004,"volume":99.62000274658203},{"timestamp":1742358240000,"open":0.46032300000000004,"high":0.4603320000000001,"low":0.46030200000000004,"close":0.4603320000000001,"volume":99.52999877929688},{"timestamp":1742358300000,"open":0.46032900000000004,"high":0.4603300000000001,"low":0.460284,"close":0.46029300000000006,"volume":94.2699966430664},{"timestamp":1742358360000,"open":0.46029100000000006,"high":0.4603030000000001,"low":0.46027100000000004,"close":0.46027100000000004,"volume":61.650001525878906},{"timestamp":1742358420000,"open":0.46027300000000004,"high":0.46027400000000007,"low":0.46021600000000007,"close":0.46023400000000003,"volume":83.75},{"timestamp":1742358480000,"open":0.46024200000000004,"high":0.46024200000000004,"low":0.46019600000000005,"close":0.4601970000000001,"volume":42.52000045776367},{"timestamp":1742358540000,"open":0.46020500000000003,"high":0.46020500000000003,"low":0.4601660000000001,"close":0.46018700000000007,"volume":70.66000366210938},{"timestamp":1742358600000,"open":0.46018700000000007,"high":0.46020000000000005,"low":0.46015800000000007,"close":0.46016700000000005,"volume":78.75},{"timestamp":1742358660000,"open":0.46018200000000004,"high":0.4601930000000001,"low":0.46015900000000004,"close":0.46019200000000005,"volume":86.83000183105469},{"timestamp":1742358720000,"open":0.46019200000000005,"high":0.46021100000000004,"low":0.46017700000000006,"close":0.46018700000000007,"volume":70.08999633789062},{"timestamp":1742358780000,"open":0.46019400000000005,"high":0.46020000000000005,"low":0.46017800000000003,"close":0.46019800000000005,"volume":112.05000305175781},{"timestamp":1742358840000,"open":0.46022700000000005,"high":0.46023300000000006,"low":0.46018400000000004,"close":0.46018500000000007,"volume":107.31999969482422},{"timestamp":1742358900000,"open":0.4601930000000001,"high":0.4601930000000001,"low":0.46016700000000005,"close":0.46017900000000006,"volume":107.88999938964844},{"timestamp":1742358960000,"open":0.46018100000000006,"high":0.46021000000000006,"low":0.46017800000000003,"close":0.46021000000000006,"volume":87.5199966430664},{"timestamp":1742359020000,"open":0.46020600000000006,"high":0.46026000000000006,"low":0.46020400000000006,"close":0.46024200000000004,"volume":113.7300033569336},{"timestamp":1742359080000,"open":0.46025400000000005,"high":0.46026300000000003,"low":0.46021100000000004,"close":0.46021100000000004,"volume":125.7699966430664},{"timestamp":1742359140000,"open":0.46022100000000005,"high":0.46023100000000006,"low":0.46018700000000007,"close":0.46019200000000005,"volume":117},{"timestamp":1742359200000,"open":0.46019000000000004,"high":0.46021200000000007,"low":0.46015200000000006,"close":0.46015400000000006,"volume":206.33999633789062},{"timestamp":1742359260000,"open":0.46015400000000006,"high":0.46016200000000007,"low":0.46012500000000006,"close":0.46013500000000007,"volume":178.1999969482422},{"timestamp":1742359320000,"open":0.46013100000000007,"high":0.46016000000000007,"low":0.46012200000000003,"close":0.46012200000000003,"volume":91.83000183105469},{"timestamp":1742359380000,"open":0.46012800000000004,"high":0.46016000000000007,"low":0.46010600000000007,"close":0.46014800000000006,"volume":162.8800048828125},{"timestamp":1742359440000,"open":0.46014800000000006,"high":0.4601990000000001,"low":0.46014800000000006,"close":0.4601680000000001,"volume":115.18000030517578},{"timestamp":1742359500000,"open":0.46017500000000006,"high":0.46023100000000006,"low":0.46015300000000003,"close":0.4602200000000001,"volume":180.3699951171875},{"timestamp":1742359560000,"open":0.46021200000000007,"high":0.46021200000000007,"low":0.46016500000000005,"close":0.460174,"volume":143.24000549316406},{"timestamp":1742359620000,"open":0.46017100000000005,"high":0.46018000000000003,"low":0.46013000000000004,"close":0.460145,"volume":161.67999267578125},{"timestamp":1742359680000,"open":0.46014600000000005,"high":0.46019100000000007,"low":0.46014600000000005,"close":0.46019100000000007,"volume":145.25},{"timestamp":1742359740000,"open":0.4601990000000001,"high":0.460201,"low":0.46014400000000005,"close":0.460145,"volume":113.7300033569336},{"timestamp":1742359800000,"open":0.46015200000000006,"high":0.46015200000000006,"low":0.46013300000000007,"close":0.46014200000000005,"volume":66.5999984741211},{"timestamp":1742359860000,"open":0.46013500000000007,"high":0.4601430000000001,"low":0.460118,"close":0.46012200000000003,"volume":102.80999755859375},{"timestamp":1742359920000,"open":0.46012100000000006,"high":0.46012100000000006,"low":0.4601100000000001,"close":0.460118,"volume":84.58000183105469},{"timestamp":1742359980000,"open":0.46011700000000005,"high":0.46013400000000004,"low":0.46009300000000003,"close":0.46013200000000004,"volume":123.83999633789062},{"timestamp":1742360040000,"open":0.46013300000000007,"high":0.4601410000000001,"low":0.46012100000000006,"close":0.4601390000000001,"volume":95.94000244140625},{"timestamp":1742360100000,"open":0.4601390000000001,"high":0.4601390000000001,"low":0.4600890000000001,"close":0.46010500000000004,"volume":72.33999633789062},{"timestamp":1742360160000,"open":0.46010400000000007,"high":0.4601390000000001,"low":0.46009800000000006,"close":0.46013300000000007,"volume":150.61000061035156},{"timestamp":1742360220000,"open":0.46013200000000004,"high":0.46016100000000004,"low":0.46012100000000006,"close":0.46013500000000007,"volume":259.05999755859375},{"timestamp":1742360280000,"open":0.4601370000000001,"high":0.46014200000000005,"low":0.4601160000000001,"close":0.46013000000000004,"volume":169.32000732421875},{"timestamp":1742360340000,"open":0.46013400000000004,"high":0.46016000000000007,"low":0.46012800000000004,"close":0.46015400000000006,"volume":139.14999389648438},{"timestamp":1742360400000,"open":0.46014900000000003,"high":0.46016300000000004,"low":0.46012400000000003,"close":0.46015200000000006,"volume":287.9700012207031},{"timestamp":1742360460000,"open":0.46014700000000003,"high":0.46014700000000003,"low":0.46009200000000006,"close":0.46011500000000005,"volume":287.5899963378906},{"timestamp":1742360520000,"open":0.4601160000000001,"high":0.46014800000000006,"low":0.46011500000000005,"close":0.46012600000000003,"volume":239.77999877929688},{"timestamp":1742360580000,"open":0.46013300000000007,"high":0.46015900000000004,"low":0.4601120000000001,"close":0.46012700000000006,"volume":166.08999633789062},{"timestamp":1742360640000,"open":0.4601120000000001,"high":0.46017800000000003,"low":0.46010600000000007,"close":0.46017800000000003,"volume":325.9200134277344},{"timestamp":1742360700000,"open":0.46016700000000005,"high":0.46018800000000004,"low":0.46014200000000005,"close":0.46018700000000007,"volume":177.42999267578125},{"timestamp":1742360760000,"open":0.46018700000000007,"high":0.46021200000000007,"low":0.46018700000000007,"close":0.46021200000000007,"volume":55.689998626708984},{"timestamp":1742360820000,"open":0.4601990000000001,"high":0.46025400000000005,"low":0.46018900000000007,"close":0.46022700000000005,"volume":202.25},{"timestamp":1742360880000,"open":0.4602260000000001,"high":0.46022700000000005,"low":0.46015900000000004,"close":0.46017800000000003,"volume":154.19000244140625},{"timestamp":1742360940000,"open":0.46017800000000003,"high":0.46019400000000005,"low":0.46011500000000005,"close":0.4601160000000001,"volume":187.52000427246094},{"timestamp":1742361000000,"open":0.4601160000000001,"high":0.46018400000000004,"low":0.46011100000000005,"close":0.46018400000000004,"volume":95.13999938964844},{"timestamp":1742361060000,"open":0.46018700000000007,"high":0.460228,"low":0.46018100000000006,"close":0.46019800000000005,"volume":203.86000061035156},{"timestamp":1742361120000,"open":0.46018600000000004,"high":0.4602240000000001,"low":0.46018400000000004,"close":0.46021200000000007,"volume":218.60000610351562},{"timestamp":1742361180000,"open":0.46021900000000004,"high":0.46022100000000005,"low":0.46017100000000005,"close":0.46020700000000003,"volume":110.23999786376953},{"timestamp":1742361240000,"open":0.4602220000000001,"high":0.4602780000000001,"low":0.4602220000000001,"close":0.46024800000000005,"volume":119.5199966430664},{"timestamp":1742361300000,"open":0.46026700000000004,"high":0.46029500000000007,"low":0.4602510000000001,"close":0.46027500000000005,"volume":121.27999877929688},{"timestamp":1742361360000,"open":0.46027700000000005,"high":0.46027700000000005,"low":0.46023300000000006,"close":0.46023300000000006,"volume":121.91999816894531},{"timestamp":1742361420000,"open":0.46024100000000007,"high":0.46026500000000004,"low":0.46023900000000006,"close":0.46025200000000005,"volume":100.3499984741211},{"timestamp":1742361480000,"open":0.46024500000000007,"high":0.46028100000000005,"low":0.46024300000000007,"close":0.46026100000000003,"volume":84.58999633789062},{"timestamp":1742361540000,"open":0.46025200000000005,"high":0.46027400000000007,"low":0.46024300000000007,"close":0.4602550000000001,"volume":173.8300018310547},{"timestamp":1742361600000,"open":0.460257,"high":0.4603030000000001,"low":0.460257,"close":0.46027700000000005,"volume":233.07000732421875},{"timestamp":1742361660000,"open":0.46028300000000005,"high":0.46029700000000007,"low":0.46023400000000003,"close":0.46027100000000004,"volume":222.5399932861328},{"timestamp":1742361720000,"open":0.46026500000000004,"high":0.46027000000000007,"low":0.46019400000000005,"close":0.46021000000000006,"volume":229.97000122070312},{"timestamp":1742361780000,"open":0.46021300000000004,"high":0.4602260000000001,"low":0.46018800000000004,"close":0.46018800000000004,"volume":156.47999572753906},{"timestamp":1742361840000,"open":0.46020300000000003,"high":0.46023400000000003,"low":0.46020200000000006,"close":0.46022500000000005,"volume":125.7699966430664},{"timestamp":1742361900000,"open":0.46021700000000004,"high":0.46024200000000004,"low":0.46020600000000006,"close":0.46023600000000003,"volume":222.9600067138672},{"timestamp":1742361960000,"open":0.46022300000000005,"high":0.46024200000000004,"low":0.4602220000000001,"close":0.4602260000000001,"volume":141.74000549316406},{"timestamp":1742362020000,"open":0.4602200000000001,"high":0.46025900000000003,"low":0.46019600000000005,"close":0.46021300000000004,"volume":212.3800048828125},{"timestamp":1742362080000,"open":0.46020600000000006,"high":0.46023000000000003,"low":0.46020300000000003,"close":0.4602240000000001,"volume":226.9199981689453},{"timestamp":1742362140000,"open":0.46022300000000005,"high":0.46023400000000003,"low":0.46019000000000004,"close":0.46021600000000007,"volume":213.6300048828125},{"timestamp":1742362200000,"open":0.46021500000000004,"high":0.4602240000000001,"low":0.46018200000000004,"close":0.46018900000000007,"volume":268.30999755859375},{"timestamp":1742362260000,"open":0.46019100000000007,"high":0.46020900000000003,"low":0.46017700000000006,"close":0.4601930000000001,"volume":300.6000061035156},{"timestamp":1742362320000,"open":0.46019200000000005,"high":0.46027700000000005,"low":0.46019200000000005,"close":0.4602550000000001,"volume":193.02999877929688},{"timestamp":1742362380000,"open":0.46026200000000006,"high":0.460284,"low":0.460228,"close":0.46024100000000007,"volume":152.2100067138672},{"timestamp":1742362440000,"open":0.46024000000000004,"high":0.46031700000000003,"low":0.46022500000000005,"close":0.4603070000000001,"volume":182.80999755859375},{"timestamp":1742362500000,"open":0.460313,"high":0.46034200000000003,"low":0.4603030000000001,"close":0.46030800000000005,"volume":236.57000732421875},{"timestamp":1742362560000,"open":0.46030800000000005,"high":0.46033300000000005,"low":0.46027300000000004,"close":0.46027400000000007,"volume":213.1699981689453},{"timestamp":1742362620000,"open":0.46028500000000006,"high":0.46029900000000007,"low":0.46024800000000005,"close":0.46025000000000005,"volume":197.92999267578125},{"timestamp":1742362680000,"open":0.46023400000000003,"high":0.4602510000000001,"low":0.46020200000000006,"close":0.46023000000000003,"volume":146.58999633789062},{"timestamp":1742362740000,"open":0.46023000000000003,"high":0.46024300000000007,"low":0.46021400000000007,"close":0.46023100000000006,"volume":133.2100067138672},{"timestamp":1742362800000,"open":0.46022900000000005,"high":0.46024600000000004,"low":0.46021200000000007,"close":0.46022900000000005,"volume":124.30000305175781},{"timestamp":1742362860000,"open":0.46023500000000006,"high":0.46024500000000007,"low":0.46020700000000003,"close":0.46021800000000007,"volume":144.89999389648438},{"timestamp":1742362920000,"open":0.46021700000000004,"high":0.4602260000000001,"low":0.46020900000000003,"close":0.46021400000000007,"volume":37.790000915527344},{"timestamp":1742362980000,"open":0.4602260000000001,"high":0.46024200000000004,"low":0.46021800000000007,"close":0.46022500000000005,"volume":165.58999633789062},{"timestamp":1742363040000,"open":0.46022100000000005,"high":0.46029000000000003,"low":0.46021600000000007,"close":0.46027300000000004,"volume":121.05000305175781},{"timestamp":1742363100000,"open":0.46030200000000004,"high":0.46030200000000004,"low":0.46024000000000004,"close":0.46024600000000004,"volume":122.16000366210938},{"timestamp":1742363160000,"open":0.46026800000000007,"high":0.4602760000000001,"low":0.46024800000000005,"close":0.46026800000000007,"volume":121.72000122070312},{"timestamp":1742363220000,"open":0.46025900000000003,"high":0.46027900000000005,"low":0.46022500000000005,"close":0.46023300000000006,"volume":193.72000122070312},{"timestamp":1742363280000,"open":0.46023400000000003,"high":0.46027200000000007,"low":0.46023100000000006,"close":0.46023700000000006,"volume":126.05999755859375},{"timestamp":1742363340000,"open":0.46023600000000003,"high":0.46025200000000005,"low":0.46020300000000003,"close":0.46020900000000003,"volume":149.17999267578125},{"timestamp":1742363400000,"open":0.46020700000000003,"high":0.46026700000000004,"low":0.46020500000000003,"close":0.46026100000000003,"volume":246.75},{"timestamp":1742363460000,"open":0.46026000000000006,"high":0.46026100000000003,"low":0.4601970000000001,"close":0.46024000000000004,"volume":181.58999633789062},{"timestamp":1742363520000,"open":0.46021800000000007,"high":0.46025200000000005,"low":0.46020300000000003,"close":0.46023700000000006,"volume":176.8000030517578},{"timestamp":1742363580000,"open":0.46023200000000003,"high":0.46025000000000005,"low":0.46018400000000004,"close":0.46019600000000005,"volume":161.11000061035156},{"timestamp":1742363640000,"open":0.46019600000000005,"high":0.46023300000000006,"low":0.4601950000000001,"close":0.46021800000000007,"volume":120.83000183105469},{"timestamp":1742363700000,"open":0.46020900000000003,"high":0.46021200000000007,"low":0.46015600000000006,"close":0.46017900000000006,"volume":210.3699951171875},{"timestamp":1742363760000,"open":0.46017600000000003,"high":0.46020900000000003,"low":0.46017100000000005,"close":0.46020900000000003,"volume":153.6699981689453},{"timestamp":1742363820000,"open":0.46019400000000005,"high":0.46024800000000005,"low":0.46019400000000005,"close":0.46019800000000005,"volume":237.49000549316406},{"timestamp":1742363880000,"open":0.460201,"high":0.46025000000000005,"low":0.46018800000000004,"close":0.46023500000000006,"volume":137.0800018310547},{"timestamp":1742363940000,"open":0.46023500000000006,"high":0.4602510000000001,"low":0.46016900000000005,"close":0.46017900000000006,"volume":200.9199981689453},{"timestamp":1742364000000,"open":0.4601720000000001,"high":0.4601720000000001,"low":0.46012300000000006,"close":0.46016700000000005,"volume":169.6300048828125},{"timestamp":1742364060000,"open":0.46016100000000004,"high":0.46023900000000006,"low":0.46016000000000007,"close":0.4601930000000001,"volume":244.2100067138672},{"timestamp":1742364120000,"open":0.4601930000000001,"high":0.46021700000000004,"low":0.46016300000000004,"close":0.46019000000000004,"volume":168.92999267578125},{"timestamp":1742364180000,"open":0.46018400000000004,"high":0.46020700000000003,"low":0.46017500000000006,"close":0.4601930000000001,"volume":122.51000213623047},{"timestamp":1742364240000,"open":0.46018400000000004,"high":0.46020200000000006,"low":0.46013300000000007,"close":0.46014900000000003,"volume":218.07000732421875},{"timestamp":1742364300000,"open":0.46016000000000007,"high":0.4601720000000001,"low":0.46015000000000006,"close":0.46016700000000005,"volume":191.57000732421875},{"timestamp":1742364360000,"open":0.46016700000000005,"high":0.46016700000000005,"low":0.4601100000000001,"close":0.46012100000000006,"volume":285.7300109863281},{"timestamp":1742364420000,"open":0.46012100000000006,"high":0.46015700000000004,"low":0.46009000000000005,"close":0.46012700000000006,"volume":335.04998779296875},{"timestamp":1742364480000,"open":0.46010200000000007,"high":0.46013000000000004,"low":0.46009800000000006,"close":0.46012200000000003,"volume":92.23999786376953},{"timestamp":1742364540000,"open":0.46011900000000006,"high":0.46011900000000006,"low":0.46004300000000004,"close":0.46004800000000007,"volume":157.3699951171875},{"timestamp":1742364600000,"open":0.46004700000000004,"high":0.46006100000000005,"low":0.46002600000000005,"close":0.46004300000000004,"volume":235.13999938964844},{"timestamp":1742364660000,"open":0.46004900000000004,"high":0.4600600000000001,"low":0.4600000000000001,"close":0.46000300000000005,"volume":163.6699981689453},{"timestamp":1742364720000,"open":0.46002300000000007,"high":0.46002300000000007,"low":0.45998800000000006,"close":0.46001000000000003,"volume":136.35000610351562},{"timestamp":1742364780000,"open":0.46001100000000006,"high":0.46002600000000005,"low":0.45998700000000003,"close":0.46001700000000006,"volume":207.88999938964844},{"timestamp":1742364840000,"open":0.46003000000000005,"high":0.46004000000000006,"low":0.45995700000000006,"close":0.4599690000000001,"volume":171.8800048828125},{"timestamp":1742364900000,"open":0.45996600000000004,"high":0.45999200000000007,"low":0.459952,"close":0.45998000000000006,"volume":129.02000427246094},{"timestamp":1742364960000,"open":0.45997200000000005,"high":0.45999500000000004,"low":0.4599690000000001,"close":0.45998600000000006,"volume":54.45000076293945},{"timestamp":1742365020000,"open":0.45998500000000003,"high":0.45998900000000004,"low":0.45994700000000005,"close":0.45995800000000003,"volume":192.36000061035156},{"timestamp":1742365080000,"open":0.45996200000000004,"high":0.45996200000000004,"low":0.45985000000000004,"close":0.4598940000000001,"volume":157.60000610351562},{"timestamp":1742365140000,"open":0.4598940000000001,"high":0.45998000000000006,"low":0.45989300000000005,"close":0.45998000000000006,"volume":142.4199981689453},{"timestamp":1742365200000,"open":0.45997600000000005,"high":0.45999500000000004,"low":0.4599170000000001,"close":0.45992200000000005,"volume":182.47000122070312},{"timestamp":1742365260000,"open":0.45992600000000006,"high":0.46000500000000005,"low":0.45992600000000006,"close":0.45999700000000004,"volume":216.44000244140625},{"timestamp":1742365320000,"open":0.4600000000000001,"high":0.4600540000000001,"low":0.459979,"close":0.46004600000000007,"volume":167.17999267578125},{"timestamp":1742365380000,"open":0.46004800000000007,"high":0.46006500000000006,"low":0.46002000000000004,"close":0.46002000000000004,"volume":225.89999389648438},{"timestamp":1742365440000,"open":0.4600330000000001,"high":0.46004500000000004,"low":0.460006,"close":0.46000800000000003,"volume":180.47000122070312},{"timestamp":1742365500000,"open":0.46001900000000007,"high":0.46012600000000003,"low":0.45999900000000005,"close":0.46012600000000003,"volume":210.57000732421875},{"timestamp":1742365560000,"open":0.46010600000000007,"high":0.46012400000000003,"low":0.46009200000000006,"close":0.46012100000000006,"volume":163.00999450683594},{"timestamp":1742365620000,"open":0.46012100000000006,"high":0.46017100000000005,"low":0.46012100000000006,"close":0.46015200000000006,"volume":168.86000061035156},{"timestamp":1742365680000,"open":0.46014600000000005,"high":0.46016100000000004,"low":0.4601100000000001,"close":0.46013100000000007,"volume":115.05000305175781},{"timestamp":1742365740000,"open":0.46013100000000007,"high":0.4601680000000001,"low":0.46011100000000005,"close":0.46015400000000006,"volume":160.3000030517578},{"timestamp":1742365800000,"open":0.46015400000000006,"high":0.46015700000000004,"low":0.4601140000000001,"close":0.46011500000000005,"volume":225.14999389648438},{"timestamp":1742365860000,"open":0.46010100000000004,"high":0.46013300000000007,"low":0.46008400000000005,"close":0.46011900000000006,"volume":237.5800018310547},{"timestamp":1742365920000,"open":0.46012000000000003,"high":0.46013200000000004,"low":0.46010100000000004,"close":0.46010900000000005,"volume":160.4199981689453},{"timestamp":1742365980000,"open":0.46011300000000005,"high":0.46012100000000006,"low":0.46008200000000005,"close":0.460091,"volume":304.6400146484375},{"timestamp":1742366040000,"open":0.46010400000000007,"high":0.46011900000000006,"low":0.46005100000000004,"close":0.46005100000000004,"volume":327.1300048828125},{"timestamp":1742366100000,"open":0.46005300000000005,"high":0.46008000000000004,"low":0.46003000000000005,"close":0.46007800000000004,"volume":297.6300048828125},{"timestamp":1742366160000,"open":0.46007300000000007,"high":0.46007400000000004,"low":0.46003000000000005,"close":0.46003000000000005,"volume":231.07000732421875},{"timestamp":1742366220000,"open":0.4600290000000001,"high":0.46003400000000005,"low":0.459979,"close":0.45998000000000006,"volume":275.5899963378906},{"timestamp":1742366280000,"open":0.45998900000000004,"high":0.45998900000000004,"low":0.45995500000000006,"close":0.45996600000000004,"volume":191.1199951171875},{"timestamp":1742366340000,"open":0.4599440000000001,"high":0.4599440000000001,"low":0.4598860000000001,"close":0.45993200000000006,"volume":262.1700134277344},{"timestamp":1742366400000,"open":0.459923,"high":0.45996100000000006,"low":0.45987800000000006,"close":0.4599420000000001,"volume":252.4499969482422},{"timestamp":1742366460000,"open":0.45995900000000006,"high":0.45996000000000004,"low":0.45988500000000004,"close":0.4598900000000001,"volume":274.94000244140625},{"timestamp":1742366520000,"open":0.4598880000000001,"high":0.45990900000000007,"low":0.45984500000000006,"close":0.45986600000000005,"volume":276.7099914550781},{"timestamp":1742366580000,"open":0.45986000000000005,"high":0.45994500000000005,"low":0.45985100000000007,"close":0.45993000000000006,"volume":252.22000122070312},{"timestamp":1742366640000,"open":0.45993500000000004,"high":0.45996800000000004,"low":0.45993000000000006,"close":0.45993000000000006,"volume":124.19000244140625},{"timestamp":1742366700000,"open":0.45993700000000004,"high":0.46001900000000007,"low":0.45992900000000003,"close":0.46001900000000007,"volume":165.02000427246094},{"timestamp":1742366760000,"open":0.46001800000000004,"high":0.46010400000000007,"low":0.46001800000000004,"close":0.4600830000000001,"volume":181.6699981689453},{"timestamp":1742366820000,"open":0.46008200000000005,"high":0.46009500000000003,"low":0.46006700000000006,"close":0.4600890000000001,"volume":173.47000122070312},{"timestamp":1742366880000,"open":0.46007500000000007,"high":0.46008800000000005,"low":0.4600580000000001,"close":0.46006600000000003,"volume":199.58999633789062},{"timestamp":1742366940000,"open":0.46008200000000005,"high":0.46012700000000006,"low":0.46005000000000007,"close":0.460118,"volume":325.3999938964844},{"timestamp":1742367000000,"open":0.46012500000000006,"high":0.46012500000000006,"low":0.46007900000000007,"close":0.460118,"volume":275.17999267578125},{"timestamp":1742367060000,"open":0.46010600000000007,"high":0.46016000000000007,"low":0.46001200000000003,"close":0.46001200000000003,"volume":216.9199981689453},{"timestamp":1742367120000,"open":0.46000800000000003,"high":0.46005500000000005,"low":0.45999300000000004,"close":0.45999400000000007,"volume":351.1099853515625},{"timestamp":1742367180000,"open":0.460006,"high":0.46001000000000003,"low":0.45998500000000003,"close":0.46000700000000005,"volume":139.16000366210938},{"timestamp":1742367240000,"open":0.45999200000000007,"high":0.46000700000000005,"low":0.45991100000000007,"close":0.45991600000000005,"volume":143.47999572753906},{"timestamp":1742367300000,"open":0.45991400000000004,"high":0.45997000000000005,"low":0.45990800000000004,"close":0.45993400000000007,"volume":258.42999267578125},{"timestamp":1742367360000,"open":0.4599460000000001,"high":0.45995800000000003,"low":0.45982500000000004,"close":0.45983300000000005,"volume":175.47000122070312},{"timestamp":1742367420000,"open":0.45983100000000005,"high":0.45983100000000005,"low":0.45962300000000006,"close":0.45963400000000004,"volume":302.2300109863281},{"timestamp":1742367480000,"open":0.45964900000000003,"high":0.45964900000000003,"low":0.45950500000000005,"close":0.45952300000000007,"volume":360.3399963378906},{"timestamp":1742367540000,"open":0.4595290000000001,"high":0.4595290000000001,"low":0.4593070000000001,"close":0.4593900000000001,"volume":469.3399963378906},{"timestamp":1742367600000,"open":0.45939500000000005,"high":0.45940600000000004,"low":0.4591100000000001,"close":0.45913600000000004,"volume":553.9199829101562},{"timestamp":1742367660000,"open":0.45913800000000005,"high":0.45924700000000007,"low":0.45901700000000006,"close":0.45906100000000005,"volume":427.989990234375},{"timestamp":1742367720000,"open":0.45904900000000004,"high":0.45918100000000006,"low":0.45902600000000005,"close":0.4591390000000001,"volume":327.9599914550781},{"timestamp":1742367780000,"open":0.4591370000000001,"high":0.4592220000000001,"low":0.45911900000000005,"close":0.45918300000000006,"volume":332.0799865722656},{"timestamp":1742367840000,"open":0.4591700000000001,"high":0.45921500000000004,"low":0.459147,"close":0.45919000000000004,"volume":236.10000610351562},{"timestamp":1742367900000,"open":0.45919600000000005,"high":0.45923500000000006,"low":0.45915100000000003,"close":0.45918300000000006,"volume":349.8399963378906},{"timestamp":1742367960000,"open":0.45920200000000005,"high":0.45920500000000003,"low":0.45904100000000003,"close":0.45907300000000006,"volume":214.9499969482422},{"timestamp":1742368020000,"open":0.45905500000000005,"high":0.45915500000000004,"low":0.45904200000000006,"close":0.4591160000000001,"volume":337.75},{"timestamp":1742368080000,"open":0.4591160000000001,"high":0.4592490000000001,"low":0.45910100000000004,"close":0.45917700000000006,"volume":400.57000732421875},{"timestamp":1742368140000,"open":0.4591720000000001,"high":0.45921200000000006,"low":0.4591100000000001,"close":0.45911300000000005,"volume":377.3800048828125},{"timestamp":1742368200000,"open":0.45912400000000003,"high":0.45919100000000007,"low":0.45908200000000005,"close":0.45916900000000005,"volume":406.8800048828125},{"timestamp":1742368260000,"open":0.45916900000000005,"high":0.45921700000000004,"low":0.45916000000000007,"close":0.45921200000000006,"volume":445.2200012207031},{"timestamp":1742368320000,"open":0.45919400000000005,"high":0.45930200000000004,"low":0.45915200000000006,"close":0.45929900000000007,"volume":366.44000244140625},{"timestamp":1742368380000,"open":0.45929900000000007,"high":0.45929900000000007,"low":0.45921600000000007,"close":0.45921600000000007,"volume":344.8399963378906},{"timestamp":1742368440000,"open":0.45921800000000007,"high":0.45924600000000004,"low":0.45912600000000003,"close":0.45913100000000007,"volume":364.4700012207031},{"timestamp":1742368500000,"open":0.45912700000000006,"high":0.45918300000000006,"low":0.45906900000000006,"close":0.45910200000000007,"volume":234.27999877929688},{"timestamp":1742368560000,"open":0.45909500000000003,"high":0.45909500000000003,"low":0.4590310000000001,"close":0.4590310000000001,"volume":264.2200012207031},{"timestamp":1742368620000,"open":0.459035,"high":0.45904200000000006,"low":0.45898700000000003,"close":0.45901300000000006,"volume":213.36000061035156},{"timestamp":1742368680000,"open":0.45901300000000006,"high":0.45901500000000006,"low":0.45897200000000005,"close":0.45898700000000003,"volume":230.2100067138672},{"timestamp":1742368740000,"open":0.45898900000000004,"high":0.45907400000000004,"low":0.45898400000000006,"close":0.45906800000000003,"volume":249.86000061035156},{"timestamp":1742368800000,"open":0.45905200000000007,"high":0.45912000000000003,"low":0.45903400000000005,"close":0.45907000000000003,"volume":203.02999877929688},{"timestamp":1742368860000,"open":0.45906700000000006,"high":0.45907800000000004,"low":0.45901500000000006,"close":0.45906800000000003,"volume":221.6300048828125},{"timestamp":1742368920000,"open":0.4590830000000001,"high":0.45910800000000007,"low":0.45901000000000003,"close":0.45904900000000004,"volume":268.3599853515625},{"timestamp":1742368980000,"open":0.45905100000000004,"high":0.45906500000000006,"low":0.45894900000000005,"close":0.45902000000000004,"volume":282.7900085449219},{"timestamp":1742369040000,"open":0.45901800000000004,"high":0.45904400000000006,"low":0.45898400000000006,"close":0.45898400000000006,"volume":244.02000427246094},{"timestamp":1742369100000,"open":0.45898400000000006,"high":0.4590290000000001,"low":0.458952,"close":0.45902600000000005,"volume":497.2300109863281},{"timestamp":1742369160000,"open":0.45901600000000004,"high":0.45910000000000006,"low":0.45900300000000005,"close":0.45903800000000006,"volume":711.2000122070312},{"timestamp":1742369220000,"open":0.45904700000000004,"high":0.45904700000000004,"low":0.45897000000000004,"close":0.45902500000000007,"volume":374.8800048828125},{"timestamp":1742369280000,"open":0.45904700000000004,"high":0.45908400000000005,"low":0.45902800000000005,"close":0.4590620000000001,"volume":287.4700012207031},{"timestamp":1742369340000,"open":0.45906100000000005,"high":0.45915600000000006,"low":0.45904000000000006,"close":0.45915000000000006,"volume":213.75},{"timestamp":1742369400000,"open":0.45915300000000003,"high":0.45921000000000006,"low":0.45911300000000005,"close":0.45921000000000006,"volume":325.760009765625},{"timestamp":1742369460000,"open":0.45918700000000007,"high":0.45925900000000003,"low":0.45918700000000007,"close":0.45922300000000005,"volume":351.1199951171875},{"timestamp":1742369520000,"open":0.45921500000000004,"high":0.45932200000000006,"low":0.45921500000000004,"close":0.45932200000000006,"volume":287.4700012207031},{"timestamp":1742369580000,"open":0.45931800000000006,"high":0.45931900000000003,"low":0.45925900000000003,"close":0.45927400000000007,"volume":182.2100067138672},{"timestamp":1742369640000,"open":0.4592800000000001,"high":0.45928900000000006,"low":0.45918800000000004,"close":0.45920400000000006,"volume":167.89999389648438},{"timestamp":1742369700000,"open":0.45917900000000006,"high":0.45921800000000007,"low":0.45916200000000007,"close":0.45919200000000004,"volume":152.66000366210938},{"timestamp":1742369760000,"open":0.45919600000000005,"high":0.45921700000000004,"low":0.4590020000000001,"close":0.4590060000000001,"volume":253.60000610351562},{"timestamp":1742369820000,"open":0.4590060000000001,"high":0.45903400000000005,"low":0.45872300000000005,"close":0.45879500000000006,"volume":1008.969970703125},{"timestamp":1742369880000,"open":0.45878300000000005,"high":0.45880300000000007,"low":0.45862500000000006,"close":0.4587260000000001,"volume":400.8900146484375},{"timestamp":1742369940000,"open":0.45869800000000005,"high":0.45873200000000003,"low":0.4585540000000001,"close":0.45860100000000004,"volume":337.239990234375},{"timestamp":1742370000000,"open":0.45857700000000007,"high":0.45865700000000004,"low":0.45851500000000006,"close":0.45853200000000005,"volume":423.6099853515625},{"timestamp":1742370060000,"open":0.45853700000000003,"high":0.45854300000000003,"low":0.458342,"close":0.45843500000000004,"volume":375.5400085449219},{"timestamp":1742370120000,"open":0.45843500000000004,"high":0.45845400000000003,"low":0.45832100000000003,"close":0.458342,"volume":278.8500061035156},{"timestamp":1742370180000,"open":0.458342,"high":0.458342,"low":0.45810100000000004,"close":0.4582550000000001,"volume":756.6500244140625},{"timestamp":1742370240000,"open":0.45824400000000004,"high":0.45840000000000003,"low":0.45818000000000003,"close":0.45838300000000004,"volume":532.9000244140625},{"timestamp":1742370300000,"open":0.45838400000000007,"high":0.45854400000000006,"low":0.45835300000000007,"close":0.4585270000000001,"volume":281.239990234375},{"timestamp":1742370360000,"open":0.45854500000000004,"high":0.4587260000000001,"low":0.45852800000000005,"close":0.45869600000000005,"volume":346.9700012207031},{"timestamp":1742370420000,"open":0.45869600000000005,"high":0.45869600000000005,"low":0.45841600000000005,"close":0.45843800000000007,"volume":487.82000732421875},{"timestamp":1742370480000,"open":0.45843800000000007,"high":0.45852300000000007,"low":0.45826900000000004,"close":0.45850300000000005,"volume":409.6300048828125},{"timestamp":1742370540000,"open":0.4585040000000001,"high":0.45868800000000004,"low":0.4585040000000001,"close":0.45866200000000007,"volume":412.8399963378906},{"timestamp":1742370600000,"open":0.45866100000000004,"high":0.45877300000000004,"low":0.4585850000000001,"close":0.45876800000000006,"volume":364.510009765625},{"timestamp":1742370660000,"open":0.45879900000000007,"high":0.458869,"low":0.45869800000000005,"close":0.45871900000000004,"volume":407.7099914550781},{"timestamp":1742370720000,"open":0.4586970000000001,"high":0.45873900000000006,"low":0.45865300000000003,"close":0.45865300000000003,"volume":319.92999267578125},{"timestamp":1742370780000,"open":0.45866700000000005,"high":0.4586680000000001,"low":0.45859400000000006,"close":0.45860400000000007,"volume":327.1400146484375},{"timestamp":1742370840000,"open":0.45860200000000007,"high":0.45866500000000004,"low":0.45858800000000005,"close":0.45864200000000005,"volume":322.239990234375},{"timestamp":1742370900000,"open":0.45864400000000005,"high":0.45868800000000004,"low":0.45858800000000005,"close":0.45858800000000005,"volume":276.2300109863281},{"timestamp":1742370960000,"open":0.4585870000000001,"high":0.45860500000000004,"low":0.45844500000000005,"close":0.45847400000000005,"volume":282.8599853515625},{"timestamp":1742371020000,"open":0.45844500000000005,"high":0.45844500000000005,"low":0.45832300000000004,"close":0.45837500000000003,"volume":470.4599914550781},{"timestamp":1742371080000,"open":0.45837500000000003,"high":0.45838100000000004,"low":0.4582490000000001,"close":0.4582490000000001,"volume":503.8999938964844},{"timestamp":1742371140000,"open":0.45824200000000004,"high":0.4582840000000001,"low":0.45822000000000007,"close":0.4582840000000001,"volume":360.57000732421875},{"timestamp":1742371200000,"open":0.4582840000000001,"high":0.45852100000000007,"low":0.45827900000000005,"close":0.45849400000000007,"volume":1033.8299560546875},{"timestamp":1742371260000,"open":0.45849400000000007,"high":0.4585560000000001,"low":0.45848200000000006,"close":0.45854100000000003,"volume":1106.75},{"timestamp":1742371320000,"open":0.45854100000000003,"high":0.45864800000000006,"low":0.4585270000000001,"close":0.45864800000000006,"volume":539.5399780273438},{"timestamp":1742371380000,"open":0.45864800000000006,"high":0.45874400000000004,"low":0.45862200000000003,"close":0.45870800000000006,"volume":514.5700073242188},{"timestamp":1742371440000,"open":0.45868800000000004,"high":0.45877900000000005,"low":0.45867300000000005,"close":0.45868800000000004,"volume":503.8299865722656},{"timestamp":1742371500000,"open":0.45868800000000004,"high":0.458786,"low":0.458618,"close":0.458786,"volume":366.7099914550781},{"timestamp":1742371560000,"open":0.45879300000000006,"high":0.4588090000000001,"low":0.45867900000000006,"close":0.45874100000000007,"volume":322.989990234375},{"timestamp":1742371620000,"open":0.45873500000000006,"high":0.45881400000000006,"low":0.4587010000000001,"close":0.45879700000000007,"volume":395.3800048828125},{"timestamp":1742371680000,"open":0.45879600000000004,"high":0.45889800000000003,"low":0.45877400000000007,"close":0.45885000000000004,"volume":664.030029296875},{"timestamp":1742371740000,"open":0.45884900000000006,"high":0.45892700000000003,"low":0.45881000000000005,"close":0.4588630000000001,"volume":853.2100219726562},{"timestamp":1742371800000,"open":0.45885700000000007,"high":0.45891400000000004,"low":0.45861500000000005,"close":0.45866400000000007,"volume":469.4800109863281},{"timestamp":1742371860000,"open":0.45866400000000007,"high":0.45866400000000007,"low":0.4585000000000001,"close":0.4585270000000001,"volume":433.5199890136719},{"timestamp":1742371920000,"open":0.45854600000000006,"high":0.45863300000000007,"low":0.4585330000000001,"close":0.45859800000000006,"volume":480.45001220703125},{"timestamp":1742371980000,"open":0.45860600000000007,"high":0.458618,"low":0.45851400000000003,"close":0.45857800000000004,"volume":239.6300048828125},{"timestamp":1742372040000,"open":0.45857600000000004,"high":0.45873,"low":0.45857600000000004,"close":0.45870900000000003,"volume":438.67999267578125},{"timestamp":1742372100000,"open":0.45870900000000003,"high":0.45875900000000003,"low":0.45862900000000006,"close":0.45865400000000006,"volume":245.27000427246094},{"timestamp":1742372160000,"open":0.45865400000000006,"high":0.45872300000000005,"low":0.45858000000000004,"close":0.45865400000000006,"volume":345.79998779296875},{"timestamp":1742372220000,"open":0.45865400000000006,"high":0.45873300000000006,"low":0.45865200000000006,"close":0.4587240000000001,"volume":269.3500061035156},{"timestamp":1742372280000,"open":0.45870700000000003,"high":0.45874200000000004,"low":0.45865000000000006,"close":0.45868500000000006,"volume":226.9499969482422},{"timestamp":1742372340000,"open":0.45868300000000006,"high":0.4588050000000001,"low":0.4586700000000001,"close":0.45880300000000007,"volume":199.8800048828125},{"timestamp":1742372400000,"open":0.45880300000000007,"high":0.45888700000000004,"low":0.45876200000000006,"close":0.45887500000000003,"volume":296.17999267578125},{"timestamp":1742372460000,"open":0.458869,"high":0.4588880000000001,"low":0.45882400000000007,"close":0.45887400000000006,"volume":474.9100036621094},{"timestamp":1742372520000,"open":0.45887400000000006,"high":0.45887800000000006,"low":0.45880400000000005,"close":0.45887000000000006,"volume":190.0399932861328},{"timestamp":1742372580000,"open":0.45886400000000005,"high":0.45890800000000004,"low":0.45883500000000005,"close":0.45887500000000003,"volume":351.70001220703125},{"timestamp":1742372640000,"open":0.4588900000000001,"high":0.4588920000000001,"low":0.45880800000000005,"close":0.4588670000000001,"volume":507.1499938964844},{"timestamp":1742372700000,"open":0.4588670000000001,"high":0.458869,"low":0.45882300000000004,"close":0.4588340000000001,"volume":326.70001220703125},{"timestamp":1742372760000,"open":0.4588340000000001,"high":0.4588340000000001,"low":0.45874200000000004,"close":0.45875800000000005,"volume":265.4200134277344},{"timestamp":1742372820000,"open":0.45875000000000005,"high":0.4587530000000001,"low":0.45868900000000007,"close":0.45873100000000006,"volume":159.86000061035156},{"timestamp":1742372880000,"open":0.45873400000000003,"high":0.45882400000000007,"low":0.45871100000000004,"close":0.45876600000000006,"volume":372.9100036621094},{"timestamp":1742372940000,"open":0.45876300000000003,"high":0.45892600000000006,"low":0.45874300000000007,"close":0.45891300000000007,"volume":282.70001220703125},{"timestamp":1742373000000,"open":0.45890800000000004,"high":0.45892400000000005,"low":0.45886200000000005,"close":0.4588940000000001,"volume":326.5},{"timestamp":1742373060000,"open":0.4588940000000001,"high":0.45892900000000003,"low":0.4588630000000001,"close":0.45888200000000007,"volume":344.25},{"timestamp":1742373120000,"open":0.45887500000000003,"high":0.45892200000000005,"low":0.4588400000000001,"close":0.45890300000000006,"volume":403.45001220703125},{"timestamp":1742373180000,"open":0.45890600000000004,"high":0.45894200000000007,"low":0.4588940000000001,"close":0.45891200000000004,"volume":293.3999938964844},{"timestamp":1742373240000,"open":0.45894500000000005,"high":0.45894500000000005,"low":0.4587760000000001,"close":0.45885000000000004,"volume":272.4599914550781},{"timestamp":1742373300000,"open":0.45882800000000007,"high":0.45883500000000005,"low":0.45871000000000006,"close":0.4587220000000001,"volume":246.05999755859375},{"timestamp":1742373360000,"open":0.45871800000000007,"high":0.45885700000000007,"low":0.45871200000000006,"close":0.45884100000000005,"volume":551.5499877929688},{"timestamp":1742373420000,"open":0.4588400000000001,"high":0.45888100000000004,"low":0.4587490000000001,"close":0.45875000000000005,"volume":355.5},{"timestamp":1742373480000,"open":0.4587490000000001,"high":0.45876700000000004,"low":0.45864400000000005,"close":0.45864400000000005,"volume":275.3999938964844},{"timestamp":1742373540000,"open":0.4586430000000001,"high":0.45864400000000005,"low":0.45851800000000004,"close":0.45854900000000004,"volume":234.60000610351562},{"timestamp":1742373600000,"open":0.45855000000000007,"high":0.4585850000000001,"low":0.45850700000000005,"close":0.45854600000000006,"volume":304.79998779296875},{"timestamp":1742373660000,"open":0.45854300000000003,"high":0.45859400000000006,"low":0.45852300000000007,"close":0.45852300000000007,"volume":598.4199829101562},{"timestamp":1742373720000,"open":0.45852100000000007,"high":0.45858000000000004,"low":0.45845600000000003,"close":0.45846300000000006,"volume":344.45001220703125},{"timestamp":1742373780000,"open":0.45846300000000006,"high":0.45848800000000006,"low":0.4583050000000001,"close":0.4583340000000001,"volume":265.25},{"timestamp":1742373840000,"open":0.4583340000000001,"high":0.45838400000000007,"low":0.45831600000000006,"close":0.4583360000000001,"volume":504.1499938964844},{"timestamp":1742373900000,"open":0.4583360000000001,"high":0.4583360000000001,"low":0.45827100000000004,"close":0.4583110000000001,"volume":420.2799987792969},{"timestamp":1742373960000,"open":0.45832800000000007,"high":0.45837300000000003,"low":0.45831900000000003,"close":0.45836000000000005,"volume":408.1300048828125},{"timestamp":1742374020000,"open":0.45835900000000007,"high":0.45838700000000004,"low":0.45835500000000007,"close":0.4583630000000001,"volume":295.6300048828125},{"timestamp":1742374080000,"open":0.45836800000000005,"high":0.45837200000000006,"low":0.45827000000000007,"close":0.45836600000000005,"volume":259.2200012207031},{"timestamp":1742374140000,"open":0.45834500000000006,"high":0.45835300000000007,"low":0.45829000000000003,"close":0.45830300000000007,"volume":455.3399963378906},{"timestamp":1742374200000,"open":0.45830300000000007,"high":0.45831700000000003,"low":0.4580870000000001,"close":0.45813200000000004,"volume":290.94000244140625},{"timestamp":1742374260000,"open":0.45813800000000005,"high":0.45816500000000004,"low":0.45804800000000007,"close":0.4580600000000001,"volume":402.8699951171875},{"timestamp":1742374320000,"open":0.45806100000000005,"high":0.45810700000000004,"low":0.45786600000000005,"close":0.45787900000000004,"volume":474.5400085449219},{"timestamp":1742374380000,"open":0.45787700000000003,"high":0.4579500000000001,"low":0.4578650000000001,"close":0.45794300000000004,"volume":144.72999572753906},{"timestamp":1742374440000,"open":0.45794100000000004,"high":0.45823800000000003,"low":0.45793500000000004,"close":0.45822700000000005,"volume":441.4100036621094},{"timestamp":1742374500000,"open":0.45822700000000005,"high":0.45828300000000005,"low":0.45821600000000007,"close":0.4582490000000001,"volume":275.3800048828125},{"timestamp":1742374560000,"open":0.4582490000000001,"high":0.4582490000000001,"low":0.4581390000000001,"close":0.4581430000000001,"volume":199.02000427246094},{"timestamp":1742374620000,"open":0.45814400000000005,"high":0.4581450000000001,"low":0.4580890000000001,"close":0.45812200000000003,"volume":218.6999969482422},{"timestamp":1742374680000,"open":0.45813000000000004,"high":0.45813400000000004,"low":0.45809600000000006,"close":0.45810200000000006,"volume":230.24000549316406},{"timestamp":1742374740000,"open":0.45809600000000006,"high":0.45809600000000006,"low":0.458008,"close":0.45802200000000004,"volume":241.5800018310547},{"timestamp":1742374800000,"open":0.4580290000000001,"high":0.4580290000000001,"low":0.45793500000000004,"close":0.45801400000000003,"volume":220.8699951171875},{"timestamp":1742374860000,"open":0.45801000000000003,"high":0.45804600000000006,"low":0.45792900000000003,"close":0.45794900000000005,"volume":229.39999389648438},{"timestamp":1742374920000,"open":0.45796700000000007,"high":0.45798700000000003,"low":0.45786800000000005,"close":0.45797400000000005,"volume":295.8699951171875},{"timestamp":1742374980000,"open":0.45797400000000005,"high":0.4580020000000001,"low":0.45790400000000003,"close":0.45792600000000006,"volume":191.63999938964844},{"timestamp":1742375040000,"open":0.45793800000000007,"high":0.457981,"low":0.45793300000000003,"close":0.4579770000000001,"volume":131.02999877929688},{"timestamp":1742375100000,"open":0.45796300000000006,"high":0.45798600000000006,"low":0.45790700000000006,"close":0.45798600000000006,"volume":293.1700134277344},{"timestamp":1742375160000,"open":0.45800100000000005,"high":0.45802400000000004,"low":0.45796400000000004,"close":0.45796400000000004,"volume":265.95001220703125},{"timestamp":1742375220000,"open":0.45796500000000007,"high":0.45802600000000004,"low":0.457954,"close":0.45802600000000004,"volume":205.17999267578125},{"timestamp":1742375280000,"open":0.45801200000000003,"high":0.45809900000000003,"low":0.45801200000000003,"close":0.4580830000000001,"volume":245.22999572753906},{"timestamp":1742375340000,"open":0.4580830000000001,"high":0.45812700000000006,"low":0.45806300000000005,"close":0.45808800000000005,"volume":145.35000610351562},{"timestamp":1742375400000,"open":0.45808800000000005,"high":0.45809400000000006,"low":0.45801000000000003,"close":0.45801000000000003,"volume":197.77000427246094},{"timestamp":1742375460000,"open":0.45799100000000004,"high":0.45800500000000005,"low":0.4579440000000001,"close":0.45794700000000005,"volume":223.7100067138672},{"timestamp":1742375520000,"open":0.45793900000000004,"high":0.45794000000000007,"low":0.45791600000000005,"close":0.4579190000000001,"volume":174.75999450683594},{"timestamp":1742375580000,"open":0.45791200000000004,"high":0.45791200000000004,"low":0.45776800000000006,"close":0.45776800000000006,"volume":407.92999267578125},{"timestamp":1742375640000,"open":0.45776900000000004,"high":0.45777900000000005,"low":0.457647,"close":0.45766400000000007,"volume":242.05999755859375},{"timestamp":1742375700000,"open":0.45766500000000004,"high":0.45768900000000007,"low":0.45763300000000007,"close":0.45768900000000007,"volume":310.7699890136719},{"timestamp":1742375760000,"open":0.45768900000000007,"high":0.457786,"low":0.45766900000000005,"close":0.45777700000000004,"volume":231.57000732421875},{"timestamp":1742375820000,"open":0.4577780000000001,"high":0.45778100000000005,"low":0.45771500000000004,"close":0.457759,"volume":316.3699951171875},{"timestamp":1742375880000,"open":0.457759,"high":0.45776200000000006,"low":0.4576950000000001,"close":0.4577010000000001,"volume":222.4600067138672},{"timestamp":1742375940000,"open":0.4577010000000001,"high":0.45772900000000005,"low":0.45763300000000007,"close":0.45765000000000006,"volume":305.1099853515625},{"timestamp":1742376000000,"open":0.45765000000000006,"high":0.45765000000000006,"low":0.457593,"close":0.45763700000000007,"volume":238.92999267578125},{"timestamp":1742376060000,"open":0.45763400000000004,"high":0.45765200000000006,"low":0.4575270000000001,"close":0.45754900000000004,"volume":272.29998779296875},{"timestamp":1742376120000,"open":0.45753900000000003,"high":0.45765200000000006,"low":0.45753900000000003,"close":0.4576180000000001,"volume":207.1999969482422},{"timestamp":1742376180000,"open":0.45762700000000006,"high":0.45765500000000003,"low":0.4575890000000001,"close":0.4575890000000001,"volume":383.9700012207031},{"timestamp":1742376240000,"open":0.45759000000000005,"high":0.45773300000000006,"low":0.45759000000000005,"close":0.457732,"volume":215.22000122070312},{"timestamp":1742376300000,"open":0.45773300000000006,"high":0.45774800000000004,"low":0.45769200000000004,"close":0.45769400000000005,"volume":279.45001220703125},{"timestamp":1742376360000,"open":0.45767800000000003,"high":0.45767900000000006,"low":0.4576390000000001,"close":0.45766100000000004,"volume":318.5899963378906},{"timestamp":1742376420000,"open":0.4576660000000001,"high":0.45768100000000006,"low":0.45760000000000006,"close":0.45764900000000003,"volume":184.61000061035156},{"timestamp":1742376480000,"open":0.45764900000000003,"high":0.4576970000000001,"low":0.4576410000000001,"close":0.45768200000000003,"volume":286.8699951171875},{"timestamp":1742376540000,"open":0.45768200000000003,"high":0.45770500000000003,"low":0.4576700000000001,"close":0.45767700000000006,"volume":235.35000610351562},{"timestamp":1742376600000,"open":0.45768500000000006,"high":0.45773700000000006,"low":0.45766500000000004,"close":0.4577220000000001,"volume":261.8900146484375},{"timestamp":1742376660000,"open":0.45772100000000004,"high":0.45795800000000003,"low":0.45772100000000004,"close":0.45795800000000003,"volume":316.3800048828125},{"timestamp":1742376720000,"open":0.45795800000000003,"high":0.45806300000000005,"low":0.457954,"close":0.45804900000000004,"volume":711.6300048828125},{"timestamp":1742376780000,"open":0.45804100000000003,"high":0.45805100000000004,"low":0.45798600000000006,"close":0.45803000000000005,"volume":475.8599853515625},{"timestamp":1742376840000,"open":0.45803000000000005,"high":0.45803000000000005,"low":0.45796800000000004,"close":0.4579730000000001,"volume":217.1199951171875},{"timestamp":1742376900000,"open":0.4579730000000001,"high":0.4579730000000001,"low":0.45790600000000004,"close":0.45796100000000006,"volume":120.2699966430664},{"timestamp":1742376960000,"open":0.45796100000000006,"high":0.457981,"low":0.45792200000000005,"close":0.45797800000000005,"volume":142.08999633789062},{"timestamp":1742377020000,"open":0.45798700000000003,"high":0.45798700000000003,"low":0.45792700000000003,"close":0.45795300000000005,"volume":170.39999389648438},{"timestamp":1742377080000,"open":0.45796400000000004,"high":0.45796800000000004,"low":0.45789100000000005,"close":0.45795900000000006,"volume":168.14999389648438},{"timestamp":1742377140000,"open":0.45795900000000006,"high":0.45798700000000003,"low":0.4579210000000001,"close":0.45798000000000005,"volume":110.41999816894531},{"timestamp":1742377200000,"open":0.45797600000000005,"high":0.45804300000000003,"low":0.45797600000000005,"close":0.45804300000000003,"volume":87.5199966430664},{"timestamp":1742377260000,"open":0.45804700000000004,"high":0.45807800000000004,"low":0.4579710000000001,"close":0.45803000000000005,"volume":286.20001220703125},{"timestamp":1742377320000,"open":0.45803000000000005,"high":0.45810100000000004,"low":0.4579710000000001,"close":0.45807800000000004,"volume":207},{"timestamp":1742377380000,"open":0.45807600000000004,"high":0.4581410000000001,"low":0.45807100000000006,"close":0.4581390000000001,"volume":222.69000244140625},{"timestamp":1742377440000,"open":0.45814000000000005,"high":0.45814900000000003,"low":0.45810200000000006,"close":0.45813700000000007,"volume":193.7100067138672},{"timestamp":1742377500000,"open":0.45813500000000007,"high":0.4581390000000001,"low":0.45806900000000006,"close":0.45807300000000006,"volume":163.8699951171875},{"timestamp":1742377560000,"open":0.45807000000000003,"high":0.45812800000000004,"low":0.45807000000000003,"close":0.45812,"volume":209.50999450683594},{"timestamp":1742377620000,"open":0.45812200000000003,"high":0.45812200000000003,"low":0.4580270000000001,"close":0.45805100000000004,"volume":116.5999984741211},{"timestamp":1742377680000,"open":0.45805000000000007,"high":0.45808200000000004,"low":0.45799500000000004,"close":0.45807500000000007,"volume":161.77999877929688},{"timestamp":1742377740000,"open":0.45808100000000007,"high":0.45819800000000005,"low":0.45808100000000007,"close":0.4581950000000001,"volume":195.67999267578125},{"timestamp":1742377800000,"open":0.45819100000000007,"high":0.45821900000000004,"low":0.45815800000000007,"close":0.4581700000000001,"volume":156.82000732421875},{"timestamp":1742377860000,"open":0.45818100000000006,"high":0.45827900000000005,"low":0.45815200000000006,"close":0.45827100000000004,"volume":320.6400146484375},{"timestamp":1742377920000,"open":0.45827100000000004,"high":0.45835400000000004,"low":0.4582550000000001,"close":0.45834800000000003,"volume":278.7099914550781},{"timestamp":1742377980000,"open":0.45834100000000005,"high":0.45835200000000004,"low":0.45826100000000003,"close":0.45826800000000006,"volume":379.29998779296875},{"timestamp":1742378040000,"open":0.45826900000000004,"high":0.45830100000000007,"low":0.45823600000000003,"close":0.4582570000000001,"volume":235.50999450683594},{"timestamp":1742378100000,"open":0.4582570000000001,"high":0.45826500000000003,"low":0.45815600000000006,"close":0.45821300000000004,"volume":316.4700012207031},{"timestamp":1742378160000,"open":0.45821500000000004,"high":0.45829200000000003,"low":0.4581990000000001,"close":0.45827700000000005,"volume":225.88999938964844},{"timestamp":1742378220000,"open":0.458286,"high":0.45830600000000005,"low":0.45821500000000004,"close":0.45821500000000004,"volume":173.52999877929688},{"timestamp":1742378280000,"open":0.45820900000000003,"high":0.45828800000000003,"low":0.4581970000000001,"close":0.45828300000000005,"volume":193.6199951171875},{"timestamp":1742378340000,"open":0.45827900000000005,"high":0.45830800000000005,"low":0.45822700000000005,"close":0.4582510000000001,"volume":195.44000244140625},{"timestamp":1742378400000,"open":0.45826100000000003,"high":0.45831900000000003,"low":0.4582010000000001,"close":0.4582010000000001,"volume":87.69999694824219},{"timestamp":1742378460000,"open":0.45821400000000007,"high":0.45822500000000005,"low":0.45810500000000004,"close":0.45812400000000003,"volume":113.19999694824219},{"timestamp":1742378520000,"open":0.45812300000000006,"high":0.45813800000000005,"low":0.458091,"close":0.45810500000000004,"volume":140.30999755859375},{"timestamp":1742378580000,"open":0.45811300000000005,"high":0.45814900000000003,"low":0.45809000000000005,"close":0.45809800000000006,"volume":192.22000122070312},{"timestamp":1742378640000,"open":0.4580850000000001,"high":0.45809700000000003,"low":0.4580310000000001,"close":0.45804300000000003,"volume":118.63999938964844},{"timestamp":1742378700000,"open":0.45804300000000003,"high":0.45804900000000004,"low":0.45790900000000007,"close":0.45790900000000007,"volume":223.60000610351562},{"timestamp":1742378760000,"open":0.4578940000000001,"high":0.45794100000000004,"low":0.45780800000000005,"close":0.45782600000000007,"volume":197.7100067138672},{"timestamp":1742378820000,"open":0.45782500000000004,"high":0.45782500000000004,"low":0.45773700000000006,"close":0.45780100000000007,"volume":197.22000122070312},{"timestamp":1742378880000,"open":0.45779400000000003,"high":0.4578610000000001,"low":0.45779400000000003,"close":0.45781600000000006,"volume":186.2899932861328},{"timestamp":1742378940000,"open":0.45781700000000003,"high":0.4578340000000001,"low":0.45774700000000007,"close":0.45782700000000004,"volume":162.67999267578125},{"timestamp":1742379000000,"open":0.45782400000000006,"high":0.4578920000000001,"low":0.45781800000000006,"close":0.45787800000000006,"volume":109.05000305175781},{"timestamp":1742379060000,"open":0.4578670000000001,"high":0.45790000000000003,"low":0.45786400000000005,"close":0.45790000000000003,"volume":93.7699966430664},{"timestamp":1742379120000,"open":0.457898,"high":0.45793400000000006,"low":0.45783200000000007,"close":0.45793200000000006,"volume":153.75999450683594},{"timestamp":1742379180000,"open":0.45793200000000006,"high":0.4579500000000001,"low":0.45773900000000006,"close":0.45773900000000006,"volume":202.0399932861328},{"timestamp":1742379240000,"open":0.457732,"high":0.4577550000000001,"low":0.45771000000000006,"close":0.45774100000000006,"volume":271.2200012207031},{"timestamp":1742379300000,"open":0.45774200000000004,"high":0.45782600000000007,"low":0.45774200000000004,"close":0.45778300000000005,"volume":272.19000244140625},{"timestamp":1742379360000,"open":0.45778300000000005,"high":0.45779900000000007,"low":0.45773500000000006,"close":0.45774200000000004,"volume":197.08999633789062},{"timestamp":1742379420000,"open":0.45772000000000007,"high":0.45780800000000005,"low":0.45771600000000007,"close":0.45780800000000005,"volume":246.3699951171875},{"timestamp":1742379480000,"open":0.45780800000000005,"high":0.45793100000000003,"low":0.457786,"close":0.45793000000000006,"volume":336.3500061035156},{"timestamp":1742379540000,"open":0.45794100000000004,"high":0.45794100000000004,"low":0.45785500000000007,"close":0.4578880000000001,"volume":288.30999755859375},{"timestamp":1742379600000,"open":0.4578960000000001,"high":0.45794900000000005,"low":0.45789500000000005,"close":0.45794200000000007,"volume":167.4199981689453},{"timestamp":1742379660000,"open":0.45794300000000004,"high":0.45799700000000004,"low":0.45792700000000003,"close":0.45798700000000003,"volume":206.39999389648438},{"timestamp":1742379720000,"open":0.45798600000000006,"high":0.458064,"low":0.45796800000000004,"close":0.45805700000000005,"volume":275.010009765625},{"timestamp":1742379780000,"open":0.458064,"high":0.458064,"low":0.45798000000000005,"close":0.45799500000000004,"volume":384.0899963378906},{"timestamp":1742379840000,"open":0.4580000000000001,"high":0.45801600000000003,"low":0.45796700000000007,"close":0.45799800000000007,"volume":255.77999877929688},{"timestamp":1742379900000,"open":0.45799900000000004,"high":0.45799900000000004,"low":0.45790900000000007,"close":0.45793200000000006,"volume":293.75},{"timestamp":1742379960000,"open":0.45793100000000003,"high":0.45799400000000007,"low":0.45791600000000005,"close":0.45793000000000006,"volume":255.75999450683594},{"timestamp":1742380020000,"open":0.45792400000000005,"high":0.45795600000000003,"low":0.457898,"close":0.457898,"volume":208.33999633789062},{"timestamp":1742380080000,"open":0.457898,"high":0.45791600000000005,"low":0.45785900000000007,"close":0.45790100000000006,"volume":236.00999450683594},{"timestamp":1742380140000,"open":0.4578960000000001,"high":0.45793400000000006,"low":0.45787200000000006,"close":0.45787200000000006,"volume":207.83999633789062},{"timestamp":1742380200000,"open":0.45787200000000006,"high":0.45789300000000005,"low":0.45782700000000004,"close":0.45787600000000006,"volume":297.5199890136719},{"timestamp":1742380260000,"open":0.45787900000000004,"high":0.45788000000000006,"low":0.457842,"close":0.45784800000000003,"volume":141.72999572753906},{"timestamp":1742380320000,"open":0.45784500000000006,"high":0.45789500000000005,"low":0.45781600000000006,"close":0.45782100000000003,"volume":168.22000122070312},{"timestamp":1742380380000,"open":0.45782700000000004,"high":0.45784100000000005,"low":0.4578050000000001,"close":0.45780600000000005,"volume":94.26000213623047},{"timestamp":1742380440000,"open":0.4578130000000001,"high":0.4578650000000001,"low":0.45778700000000005,"close":0.45785800000000004,"volume":154.77000427246094},{"timestamp":1742380500000,"open":0.45785800000000004,"high":0.45785800000000004,"low":0.45779200000000003,"close":0.45779400000000003,"volume":227.4600067138672},{"timestamp":1742380560000,"open":0.45779400000000003,"high":0.45782100000000003,"low":0.45775800000000005,"close":0.45781400000000005,"volume":240.50999450683594},{"timestamp":1742380620000,"open":0.45781400000000005,"high":0.45782100000000003,"low":0.457786,"close":0.45779400000000003,"volume":154.33999633789062},{"timestamp":1742380680000,"open":0.4578070000000001,"high":0.45781200000000005,"low":0.45777100000000004,"close":0.45779400000000003,"volume":181.1699981689453},{"timestamp":1742380740000,"open":0.45779400000000003,"high":0.45787300000000003,"low":0.45779200000000003,"close":0.45787300000000003,"volume":194.44000244140625},{"timestamp":1742380800000,"open":0.45787600000000006,"high":0.45788400000000007,"low":0.45784700000000006,"close":0.45786800000000005,"volume":106.5},{"timestamp":1742380860000,"open":0.45786800000000005,"high":0.45786800000000005,"low":0.45775800000000005,"close":0.45776600000000006,"volume":157.38999938964844},{"timestamp":1742380920000,"open":0.45776600000000006,"high":0.45779400000000003,"low":0.45771400000000007,"close":0.4577240000000001,"volume":263.6600036621094},{"timestamp":1742380980000,"open":0.45773300000000006,"high":0.45774200000000004,"low":0.45770700000000003,"close":0.45771200000000006,"volume":246.80999755859375},{"timestamp":1742381040000,"open":0.45771300000000004,"high":0.4577530000000001,"low":0.457703,"close":0.45772300000000005,"volume":392.1000061035156},{"timestamp":1742381100000,"open":0.45773100000000005,"high":0.4578130000000001,"low":0.45772100000000004,"close":0.45779200000000003,"volume":352.04998779296875},{"timestamp":1742381160000,"open":0.45780100000000007,"high":0.45780100000000007,"low":0.4577490000000001,"close":0.4577510000000001,"volume":418.45001220703125},{"timestamp":1742381220000,"open":0.45774700000000007,"high":0.45781400000000005,"low":0.45774700000000007,"close":0.4578110000000001,"volume":317.44000244140625},{"timestamp":1742381280000,"open":0.4578110000000001,"high":0.45785900000000007,"low":0.4577840000000001,"close":0.45785900000000007,"volume":395.92999267578125},{"timestamp":1742381340000,"open":0.4578610000000001,"high":0.45788200000000007,"low":0.45781600000000006,"close":0.45785400000000004,"volume":445.95001220703125},{"timestamp":1742381400000,"open":0.4578630000000001,"high":0.4578630000000001,"low":0.4577220000000001,"close":0.45774800000000004,"volume":197.22999572753906},{"timestamp":1742381460000,"open":0.457759,"high":0.45780200000000004,"low":0.45773100000000005,"close":0.45775000000000005,"volume":181.0399932861328},{"timestamp":1742381520000,"open":0.45777700000000004,"high":0.4578400000000001,"low":0.45777300000000004,"close":0.4578400000000001,"volume":129.97999572753906},{"timestamp":1742381580000,"open":0.45786200000000005,"high":0.45791000000000004,"low":0.45784500000000006,"close":0.4578940000000001,"volume":137.4199981689453},{"timestamp":1742381640000,"open":0.45790200000000003,"high":0.45794200000000007,"low":0.45788500000000004,"close":0.45794200000000007,"volume":154.1199951171875},{"timestamp":1742381700000,"open":0.45794100000000004,"high":0.457981,"low":0.45793200000000006,"close":0.45794100000000004,"volume":141.4499969482422},{"timestamp":1742381760000,"open":0.45794100000000004,"high":0.45802000000000004,"low":0.45794100000000004,"close":0.45801800000000004,"volume":123.3499984741211},{"timestamp":1742381820000,"open":0.45801800000000004,"high":0.45801800000000004,"low":0.45799200000000007,"close":0.45800500000000005,"volume":122.83999633789062},{"timestamp":1742381880000,"open":0.45800500000000005,"high":0.45802200000000004,"low":0.45799000000000006,"close":0.45802100000000007,"volume":61.650001525878906},{"timestamp":1742381940000,"open":0.45802800000000005,"high":0.45804800000000007,"low":0.45797600000000005,"close":0.45797600000000005,"volume":160.64999389648438},{"timestamp":1742382000000,"open":0.45797600000000005,"high":0.45800500000000005,"low":0.45796100000000006,"close":0.45798000000000005,"volume":91.80000305175781},{"timestamp":1742382060000,"open":0.45797200000000005,"high":0.45798400000000006,"low":0.45792200000000005,"close":0.45792200000000005,"volume":72.29000091552734},{"timestamp":1742382120000,"open":0.45791400000000004,"high":0.45791400000000004,"low":0.4578650000000001,"close":0.45789700000000005,"volume":61.45000076293945},{"timestamp":1742382180000,"open":0.45791200000000004,"high":0.45801400000000003,"low":0.45791200000000004,"close":0.45797800000000005,"volume":88.97000122070312},{"timestamp":1742382240000,"open":0.45798500000000003,"high":0.45800900000000005,"low":0.45794100000000004,"close":0.457954,"volume":121.5},{"timestamp":1742382300000,"open":0.4579460000000001,"high":0.4579460000000001,"low":0.45786000000000004,"close":0.4578940000000001,"volume":134.10000610351562},{"timestamp":1742382360000,"open":0.45789300000000005,"high":0.4579480000000001,"low":0.45788100000000004,"close":0.45793100000000003,"volume":176.5},{"timestamp":1742382420000,"open":0.45792900000000003,"high":0.45798400000000006,"low":0.45792900000000003,"close":0.45797000000000004,"volume":128.83999633789062},{"timestamp":1742382480000,"open":0.45797200000000005,"high":0.45805300000000004,"low":0.45795300000000005,"close":0.45804100000000003,"volume":188.4600067138672},{"timestamp":1742382540000,"open":0.45804100000000003,"high":0.45815100000000003,"low":0.45803200000000005,"close":0.45815100000000003,"volume":207.22999572753906},{"timestamp":1742382600000,"open":0.45815100000000003,"high":0.45819800000000005,"low":0.45811700000000005,"close":0.45816700000000005,"volume":203.3800048828125},{"timestamp":1742382660000,"open":0.45816200000000007,"high":0.45821200000000006,"low":0.45815000000000006,"close":0.45815500000000003,"volume":274.6700134277344},{"timestamp":1742382720000,"open":0.45816000000000007,"high":0.45816400000000007,"low":0.4581120000000001,"close":0.45813000000000004,"volume":159.5},{"timestamp":1742382780000,"open":0.45812600000000003,"high":0.45815000000000006,"low":0.45810200000000006,"close":0.45812500000000006,"volume":284.55999755859375},{"timestamp":1742382840000,"open":0.45812600000000003,"high":0.45815400000000006,"low":0.45809700000000003,"close":0.45811300000000005,"volume":135.74000549316406},{"timestamp":1742382900000,"open":0.45810700000000004,"high":0.45815400000000006,"low":0.45809600000000006,"close":0.45809800000000006,"volume":180.25},{"timestamp":1742382960000,"open":0.45809800000000006,"high":0.45809800000000006,"low":0.45803000000000005,"close":0.45803000000000005,"volume":252.66000366210938},{"timestamp":1742383020000,"open":0.45802800000000005,"high":0.4580580000000001,"low":0.45802200000000004,"close":0.4580310000000001,"volume":73.69999694824219},{"timestamp":1742383080000,"open":0.4580310000000001,"high":0.45809400000000006,"low":0.45801900000000006,"close":0.45807900000000007,"volume":172.6199951171875},{"timestamp":1742383140000,"open":0.45808200000000004,"high":0.45808200000000004,"low":0.45794700000000005,"close":0.45795100000000005,"volume":274.4700012207031},{"timestamp":1742383200000,"open":0.45795100000000005,"high":0.45797400000000005,"low":0.4579190000000001,"close":0.45792800000000006,"volume":307.0799865722656},{"timestamp":1742383260000,"open":0.45792700000000003,"high":0.45794700000000005,"low":0.45790600000000004,"close":0.45792200000000005,"volume":256.5},{"timestamp":1742383320000,"open":0.45791500000000007,"high":0.45795700000000006,"low":0.45790900000000007,"close":0.4579480000000001,"volume":314.7699890136719},{"timestamp":1742383380000,"open":0.4579480000000001,"high":0.45798400000000006,"low":0.45793900000000004,"close":0.4579730000000001,"volume":406.92999267578125},{"timestamp":1742383440000,"open":0.45796600000000004,"high":0.4580040000000001,"low":0.45793300000000003,"close":0.4579460000000001,"volume":296.760009765625},{"timestamp":1742383500000,"open":0.45793800000000007,"high":0.45803600000000005,"low":0.45792700000000003,"close":0.4579730000000001,"volume":215.88999938964844},{"timestamp":1742383560000,"open":0.45798000000000005,"high":0.45804900000000004,"low":0.45796400000000004,"close":0.45804900000000004,"volume":188.5},{"timestamp":1742383620000,"open":0.4580290000000001,"high":0.45806300000000005,"low":0.45801700000000006,"close":0.45803800000000006,"volume":187.47999572753906},{"timestamp":1742383680000,"open":0.45803900000000003,"high":0.45803900000000003,"low":0.45799300000000004,"close":0.45799300000000004,"volume":214.77000427246094},{"timestamp":1742383740000,"open":0.45800900000000005,"high":0.45807100000000006,"low":0.45798500000000003,"close":0.45806300000000005,"volume":160.42999267578125},{"timestamp":1742383800000,"open":0.4580600000000001,"high":0.45810100000000004,"low":0.4580600000000001,"close":0.45807500000000007,"volume":322.4100036621094},{"timestamp":1742383860000,"open":0.45807500000000007,"high":0.45809700000000003,"low":0.45803600000000005,"close":0.45804500000000004,"volume":263.29998779296875},{"timestamp":1742383920000,"open":0.4580620000000001,"high":0.45810400000000007,"low":0.458037,"close":0.45809600000000006,"volume":146.33999633789062},{"timestamp":1742383980000,"open":0.45810300000000004,"high":0.45815400000000006,"low":0.45808400000000005,"close":0.45815100000000003,"volume":184.97000122070312},{"timestamp":1742384040000,"open":0.45815100000000003,"high":0.45821300000000004,"low":0.4581450000000001,"close":0.45818500000000006,"volume":212.47000122070312},{"timestamp":1742384100000,"open":0.45818300000000006,"high":0.45820200000000005,"low":0.45816200000000007,"close":0.45816400000000007,"volume":238.99000549316406},{"timestamp":1742384160000,"open":0.4581700000000001,"high":0.45825200000000005,"low":0.4581660000000001,"close":0.45825200000000005,"volume":161.8000030517578},{"timestamp":1742384220000,"open":0.45824500000000007,"high":0.45828100000000005,"low":0.45822000000000007,"close":0.45824800000000004,"volume":188.4600067138672},{"timestamp":1742384280000,"open":0.45826300000000003,"high":0.45831400000000005,"low":0.45823700000000006,"close":0.45830200000000004,"volume":300.1300048828125},{"timestamp":1742384340000,"open":0.45829500000000006,"high":0.45829700000000007,"low":0.4582260000000001,"close":0.45826100000000003,"volume":232.27999877929688},{"timestamp":1742384400000,"open":0.45827500000000004,"high":0.45828800000000003,"low":0.45824000000000004,"close":0.45827400000000007,"volume":216.8699951171875},{"timestamp":1742384460000,"open":0.45827500000000004,"high":0.45833700000000005,"low":0.45827000000000007,"close":0.45829700000000007,"volume":138.1300048828125},{"timestamp":1742384520000,"open":0.45831900000000003,"high":0.45831900000000003,"low":0.45827200000000007,"close":0.45829100000000006,"volume":157.52999877929688},{"timestamp":1742384580000,"open":0.45829100000000006,"high":0.45831900000000003,"low":0.45827400000000007,"close":0.45831900000000003,"volume":186.3300018310547},{"timestamp":1742384640000,"open":0.45831700000000003,"high":0.45840900000000007,"low":0.45829700000000007,"close":0.4583880000000001,"volume":249.97999572753906},{"timestamp":1742384700000,"open":0.45838900000000005,"high":0.45838900000000005,"low":0.45833500000000005,"close":0.45835500000000007,"volume":184.92999267578125},{"timestamp":1742384760000,"open":0.4583630000000001,"high":0.45841800000000005,"low":0.45836200000000005,"close":0.45838400000000007,"volume":255.13999938964844},{"timestamp":1742384820000,"open":0.45838400000000007,"high":0.45839900000000006,"low":0.45830400000000004,"close":0.45830400000000004,"volume":342.42999267578125},{"timestamp":1742384880000,"open":0.45832500000000004,"high":0.45834900000000006,"low":0.45831800000000006,"close":0.45832900000000004,"volume":371.4599914550781},{"timestamp":1742384940000,"open":0.45833000000000007,"high":0.458396,"low":0.45833000000000007,"close":0.45837200000000006,"volume":260.989990234375},{"timestamp":1742385000000,"open":0.45837800000000006,"high":0.45840500000000006,"low":0.45834900000000006,"close":0.45837000000000006,"volume":391.4100036621094},{"timestamp":1742385060000,"open":0.45837000000000006,"high":0.45839100000000005,"low":0.45833300000000005,"close":0.45838400000000007,"volume":226.4499969482422},{"timestamp":1742385120000,"open":0.45838600000000007,"high":0.45842900000000003,"low":0.45837300000000003,"close":0.45839900000000006,"volume":173.39999389648438},{"timestamp":1742385180000,"open":0.45839700000000005,"high":0.4584170000000001,"low":0.45839100000000005,"close":0.45841400000000004,"volume":219.99000549316406},{"timestamp":1742385240000,"open":0.45841200000000004,"high":0.4584500000000001,"low":0.458396,"close":0.45843100000000003,"volume":171.75},{"timestamp":1742385300000,"open":0.45842900000000003,"high":0.45846700000000007,"low":0.45840600000000004,"close":0.45845800000000003,"volume":265.57000732421875},{"timestamp":1742385360000,"open":0.45845900000000006,"high":0.45845900000000006,"low":0.458259,"close":0.45826200000000006,"volume":405.05999755859375},{"timestamp":1742385420000,"open":0.45826000000000006,"high":0.458396,"low":0.45824700000000007,"close":0.45836600000000005,"volume":485.8599853515625},{"timestamp":1742385480000,"open":0.45835900000000007,"high":0.45838200000000007,"low":0.45826200000000006,"close":0.45829200000000003,"volume":393.80999755859375},{"timestamp":1742385540000,"open":0.4582820000000001,"high":0.45832800000000007,"low":0.45826900000000004,"close":0.45831400000000005,"volume":253.39999389648438},{"timestamp":1742385600000,"open":0.45830300000000007,"high":0.45840400000000003,"low":0.45829200000000003,"close":0.45837500000000003,"volume":476.92999267578125},{"timestamp":1742385660000,"open":0.45837500000000003,"high":0.45840000000000003,"low":0.45827100000000004,"close":0.45828700000000006,"volume":438.54998779296875},{"timestamp":1742385720000,"open":0.45828700000000006,"high":0.45838600000000007,"low":0.45828700000000006,"close":0.45838300000000004,"volume":248.85000610351562},{"timestamp":1742385780000,"open":0.45838100000000004,"high":0.45841300000000007,"low":0.45832900000000004,"close":0.45835400000000004,"volume":169.19000244140625},{"timestamp":1742385840000,"open":0.45834400000000003,"high":0.45834400000000003,"low":0.4582780000000001,"close":0.45828800000000003,"volume":212.94000244140625},{"timestamp":1742385900000,"open":0.45828800000000003,"high":0.45835400000000004,"low":0.45824600000000004,"close":0.45835400000000004,"volume":229.92999267578125},{"timestamp":1742385960000,"open":0.45835200000000004,"high":0.45841400000000004,"low":0.45835200000000004,"close":0.45839300000000005,"volume":212.39999389648438},{"timestamp":1742386020000,"open":0.4583880000000001,"high":0.4583880000000001,"low":0.45831400000000005,"close":0.45831400000000005,"volume":126.3499984741211},{"timestamp":1742386080000,"open":0.45830000000000004,"high":0.45834400000000003,"low":0.45824600000000004,"close":0.45824600000000004,"volume":189.9499969482422},{"timestamp":1742386140000,"open":0.45824600000000004,"high":0.45828700000000006,"low":0.45823700000000006,"close":0.45825800000000005,"volume":225.4199981689453},{"timestamp":1742386200000,"open":0.45825800000000005,"high":0.45829900000000007,"low":0.45823800000000003,"close":0.45825800000000005,"volume":195.72999572753906},{"timestamp":1742386260000,"open":0.4582510000000001,"high":0.45831500000000003,"low":0.4582260000000001,"close":0.45830100000000007,"volume":183.27999877929688},{"timestamp":1742386320000,"open":0.45829600000000004,"high":0.45832800000000007,"low":0.45826200000000006,"close":0.45832100000000003,"volume":216.2100067138672},{"timestamp":1742386380000,"open":0.45832800000000007,"high":0.45834400000000003,"low":0.45828800000000003,"close":0.45829500000000006,"volume":264.5799865722656},{"timestamp":1742386440000,"open":0.45830300000000007,"high":0.45830300000000007,"low":0.45825000000000005,"close":0.45826800000000006,"volume":200.1699981689453},{"timestamp":1742386500000,"open":0.45826100000000003,"high":0.45831900000000003,"low":0.45824700000000007,"close":0.45830600000000005,"volume":224.2899932861328},{"timestamp":1742386560000,"open":0.45832100000000003,"high":0.45832700000000004,"low":0.45828300000000005,"close":0.45829900000000007,"volume":132.1999969482422},{"timestamp":1742386620000,"open":0.45830200000000004,"high":0.45830200000000004,"low":0.4582280000000001,"close":0.45822900000000005,"volume":249.8300018310547},{"timestamp":1742386680000,"open":0.45822900000000005,"high":0.45823100000000005,"low":0.45815300000000003,"close":0.4581660000000001,"volume":225.5500030517578},{"timestamp":1742386740000,"open":0.4581660000000001,"high":0.45832500000000004,"low":0.4581660000000001,"close":0.45831700000000003,"volume":351.1700134277344},{"timestamp":1742386800000,"open":0.45830400000000004,"high":0.45835400000000004,"low":0.45827600000000007,"close":0.45830800000000005,"volume":206.47000122070312},{"timestamp":1742386860000,"open":0.45830800000000005,"high":0.45830800000000005,"low":0.45810900000000004,"close":0.45815100000000003,"volume":265.42999267578125},{"timestamp":1742386920000,"open":0.45815200000000006,"high":0.45824200000000004,"low":0.45814800000000006,"close":0.45822700000000005,"volume":211.8300018310547},{"timestamp":1742386980000,"open":0.45822700000000005,"high":0.45823400000000003,"low":0.45819200000000004,"close":0.45820500000000003,"volume":203.60000610351562},{"timestamp":1742387040000,"open":0.45820400000000006,"high":0.45821600000000007,"low":0.45812500000000006,"close":0.45813100000000007,"volume":269.3999938964844},{"timestamp":1742387100000,"open":0.45812500000000006,"high":0.4581660000000001,"low":0.4581140000000001,"close":0.45816400000000007,"volume":295.1199951171875},{"timestamp":1742387160000,"open":0.45816400000000007,"high":0.45823900000000006,"low":0.45813500000000007,"close":0.45817800000000003,"volume":411.5299987792969},{"timestamp":1742387220000,"open":0.45817800000000003,"high":0.45821300000000004,"low":0.45816300000000004,"close":0.458176,"volume":347.75},{"timestamp":1742387280000,"open":0.45817700000000006,"high":0.45818000000000003,"low":0.4581160000000001,"close":0.45813600000000004,"volume":262.2300109863281},{"timestamp":1742387340000,"open":0.45813200000000004,"high":0.45818200000000003,"low":0.45813100000000007,"close":0.45815400000000006,"volume":149.4600067138672},{"timestamp":1742387400000,"open":0.45815500000000003,"high":0.4581990000000001,"low":0.45810600000000007,"close":0.4581720000000001,"volume":143.94000244140625},{"timestamp":1742387460000,"open":0.4581720000000001,"high":0.4581720000000001,"low":0.45810200000000006,"close":0.45810900000000004,"volume":227.25},{"timestamp":1742387520000,"open":0.45811100000000005,"high":0.4581450000000001,"low":0.45807800000000004,"close":0.45809000000000005,"volume":139.27000427246094},{"timestamp":1742387580000,"open":0.4580830000000001,"high":0.45821900000000004,"low":0.4580830000000001,"close":0.45821800000000007,"volume":233.17999267578125},{"timestamp":1742387640000,"open":0.45821100000000003,"high":0.45822900000000005,"low":0.45818500000000006,"close":0.45820600000000006,"volume":184.47000122070312},{"timestamp":1742387700000,"open":0.45822100000000004,"high":0.45825400000000005,"low":0.4581970000000001,"close":0.45823200000000003,"volume":181.38999938964844},{"timestamp":1742387760000,"open":0.4582260000000001,"high":0.45823900000000006,"low":0.45818800000000004,"close":0.45820200000000005,"volume":197.25999450683594},{"timestamp":1742387820000,"open":0.45820200000000005,"high":0.4582510000000001,"low":0.45819400000000005,"close":0.45823900000000006,"volume":153.67999267578125},{"timestamp":1742387880000,"open":0.45825000000000005,"high":0.45829100000000006,"low":0.45821800000000007,"close":0.45823900000000006,"volume":150.8800048828125},{"timestamp":1742387940000,"open":0.45821700000000004,"high":0.4582530000000001,"low":0.45820600000000006,"close":0.45821700000000004,"volume":158.6199951171875},{"timestamp":1742388000000,"open":0.458203,"high":0.45825000000000005,"low":0.458203,"close":0.45825000000000005,"volume":281},{"timestamp":1742388060000,"open":0.45824500000000007,"high":0.45824600000000004,"low":0.45818700000000007,"close":0.45822900000000005,"volume":290.42999267578125},{"timestamp":1742388120000,"open":0.45822900000000005,"high":0.45826300000000003,"low":0.4582280000000001,"close":0.4582490000000001,"volume":221.5500030517578},{"timestamp":1742388180000,"open":0.45824200000000004,"high":0.45827000000000007,"low":0.45822300000000005,"close":0.45825000000000005,"volume":164.38999938964844},{"timestamp":1742388240000,"open":0.45825600000000005,"high":0.45835900000000007,"low":0.45824100000000006,"close":0.45835100000000006,"volume":154.88999938964844},{"timestamp":1742388300000,"open":0.45834400000000003,"high":0.45835100000000006,"low":0.45822100000000004,"close":0.45824200000000004,"volume":284.5799865722656},{"timestamp":1742388360000,"open":0.45825600000000005,"high":0.45825600000000005,"low":0.4581680000000001,"close":0.45817300000000005,"volume":255.82000732421875},{"timestamp":1742388420000,"open":0.458174,"high":0.45819400000000005,"low":0.45809900000000003,"close":0.45810000000000006,"volume":205.7899932861328},{"timestamp":1742388480000,"open":0.45810000000000006,"high":0.45820000000000005,"low":0.45809400000000006,"close":0.45820000000000005,"volume":231.50999450683594},{"timestamp":1742388540000,"open":0.45820000000000005,"high":0.45820000000000005,"low":0.45814400000000005,"close":0.45815500000000003,"volume":162.88999938964844},{"timestamp":1742388600000,"open":0.45815300000000003,"high":0.45819000000000004,"low":0.45813800000000005,"close":0.45819000000000004,"volume":181.8000030517578},{"timestamp":1742388660000,"open":0.45817500000000005,"high":0.4582490000000001,"low":0.45817500000000005,"close":0.45821600000000007,"volume":203.30999755859375},{"timestamp":1742388720000,"open":0.45821700000000004,"high":0.45824500000000007,"low":0.45820200000000005,"close":0.45823700000000006,"volume":230.5},{"timestamp":1742388780000,"open":0.45823900000000006,"high":0.45826000000000006,"low":0.4581930000000001,"close":0.45820900000000003,"volume":245.75999450683594},{"timestamp":1742388840000,"open":0.45820900000000003,"high":0.45822900000000005,"low":0.45812300000000006,"close":0.458147,"volume":244.22999572753906},{"timestamp":1742388900000,"open":0.45814000000000005,"high":0.45815100000000003,"low":0.45807100000000006,"close":0.45809000000000005,"volume":310.25},{"timestamp":1742388960000,"open":0.45810900000000004,"high":0.45813400000000004,"low":0.458037,"close":0.45804500000000004,"volume":376.3399963378906},{"timestamp":1742389020000,"open":0.45804600000000006,"high":0.45806600000000003,"low":0.45802500000000007,"close":0.45802500000000007,"volume":288.1400146484375},{"timestamp":1742389080000,"open":0.45802500000000007,"high":0.45806600000000003,"low":0.45802500000000007,"close":0.45805300000000004,"volume":282.80999755859375},{"timestamp":1742389140000,"open":0.45805700000000005,"high":0.45808800000000005,"low":0.45805100000000004,"close":0.45806500000000006,"volume":386.739990234375},{"timestamp":1742389200000,"open":0.45806500000000006,"high":0.45806500000000006,"low":0.45796000000000003,"close":0.45802500000000007,"volume":500.19000244140625},{"timestamp":1742389260000,"open":0.45802500000000007,"high":0.4580600000000001,"low":0.458008,"close":0.45802200000000004,"volume":540.8800048828125},{"timestamp":1742389320000,"open":0.4580310000000001,"high":0.45805200000000007,"low":0.45799500000000004,"close":0.45799500000000004,"volume":322.20001220703125},{"timestamp":1742389380000,"open":0.45799400000000007,"high":0.45799800000000007,"low":0.45792700000000003,"close":0.45794500000000005,"volume":195.94000244140625},{"timestamp":1742389440000,"open":0.45792400000000005,"high":0.45795700000000006,"low":0.45788200000000007,"close":0.45789700000000005,"volume":157.69000244140625},{"timestamp":1742389500000,"open":0.45789100000000005,"high":0.45795300000000005,"low":0.45788700000000004,"close":0.45793400000000006,"volume":140.8300018310547},{"timestamp":1742389560000,"open":0.45793400000000006,"high":0.45793500000000004,"low":0.4578610000000001,"close":0.4578610000000001,"volume":230.86000061035156},{"timestamp":1742389620000,"open":0.45785900000000007,"high":0.45792200000000005,"low":0.45785900000000007,"close":0.45791300000000007,"volume":290.42999267578125},{"timestamp":1742389680000,"open":0.45791100000000007,"high":0.45794700000000005,"low":0.45788500000000004,"close":0.45789700000000005,"volume":312.1199951171875},{"timestamp":1742389740000,"open":0.45789500000000005,"high":0.45790000000000003,"low":0.45781000000000005,"close":0.45785500000000007,"volume":341.67999267578125},{"timestamp":1742389800000,"open":0.45785700000000007,"high":0.45791100000000007,"low":0.4578380000000001,"close":0.45790800000000004,"volume":290.45001220703125},{"timestamp":1742389860000,"open":0.45790800000000004,"high":0.45796900000000007,"low":0.457898,"close":0.45789900000000006,"volume":454.3900146484375},{"timestamp":1742389920000,"open":0.45789900000000006,"high":0.45793300000000003,"low":0.45784800000000003,"close":0.45784800000000003,"volume":313.1000061035156},{"timestamp":1742389980000,"open":0.45784700000000006,"high":0.45787900000000004,"low":0.4578400000000001,"close":0.45785100000000006,"volume":202.22999572753906},{"timestamp":1742390040000,"open":0.4578400000000001,"high":0.45785100000000006,"low":0.45780000000000004,"close":0.4578130000000001,"volume":130.97999572753906},{"timestamp":1742390100000,"open":0.4578110000000001,"high":0.4578340000000001,"low":0.45775200000000005,"close":0.45775400000000005,"volume":268.54998779296875},{"timestamp":1742390160000,"open":0.45775400000000005,"high":0.45782200000000006,"low":0.45775400000000005,"close":0.45782200000000006,"volume":218.19000244140625},{"timestamp":1742390220000,"open":0.4578380000000001,"high":0.45785400000000004,"low":0.45782800000000007,"close":0.45783000000000007,"volume":342.8900146484375},{"timestamp":1742390280000,"open":0.45783200000000007,"high":0.45783200000000007,"low":0.4577530000000001,"close":0.45777500000000004,"volume":312.5299987792969},{"timestamp":1742390340000,"open":0.45777600000000007,"high":0.45783100000000004,"low":0.45773,"close":0.45774800000000004,"volume":387.6199951171875},{"timestamp":1742390400000,"open":0.4577530000000001,"high":0.45780300000000007,"low":0.45769600000000005,"close":0.45770700000000003,"volume":385.9599914550781},{"timestamp":1742390460000,"open":0.45770700000000003,"high":0.45775000000000005,"low":0.45760800000000007,"close":0.45761700000000005,"volume":333.20001220703125},{"timestamp":1742390520000,"open":0.4576180000000001,"high":0.45763100000000007,"low":0.45756700000000006,"close":0.45761500000000005,"volume":374.3999938964844},{"timestamp":1742390580000,"open":0.45761500000000005,"high":0.45769100000000007,"low":0.4576120000000001,"close":0.45766000000000007,"volume":315.6199951171875},{"timestamp":1742390640000,"open":0.45765200000000006,"high":0.45768500000000006,"low":0.45761900000000005,"close":0.4576450000000001,"volume":395.739990234375},{"timestamp":1742390700000,"open":0.4576450000000001,"high":0.45770000000000005,"low":0.45763100000000007,"close":0.45765300000000003,"volume":468.2099914550781},{"timestamp":1742390760000,"open":0.457647,"high":0.45773100000000005,"low":0.45763300000000007,"close":0.45770000000000005,"volume":230.8699951171875},{"timestamp":1742390820000,"open":0.45770000000000005,"high":0.45771300000000004,"low":0.45763800000000004,"close":0.45767900000000006,"volume":192.6300048828125},{"timestamp":1742390880000,"open":0.45767100000000005,"high":0.45768700000000007,"low":0.457593,"close":0.45762700000000006,"volume":236.5399932861328},{"timestamp":1742390940000,"open":0.45762800000000003,"high":0.45763300000000007,"low":0.45756800000000003,"close":0.45762,"volume":136.50999450683594},{"timestamp":1742391000000,"open":0.45761700000000005,"high":0.4576450000000001,"low":0.45754200000000006,"close":0.4576450000000001,"volume":347.6099853515625},{"timestamp":1742391060000,"open":0.4576450000000001,"high":0.4576450000000001,"low":0.45750700000000005,"close":0.45754400000000006,"volume":327.489990234375},{"timestamp":1742391120000,"open":0.45754400000000006,"high":0.45767800000000003,"low":0.4575060000000001,"close":0.45765200000000006,"volume":364.4800109863281},{"timestamp":1742391180000,"open":0.45765200000000006,"high":0.4576740000000001,"low":0.45761700000000005,"close":0.4576430000000001,"volume":487.57000732421875},{"timestamp":1742391240000,"open":0.45764400000000005,"high":0.45766400000000007,"low":0.45758800000000005,"close":0.45762200000000003,"volume":533.25},{"timestamp":1742391300000,"open":0.45762200000000003,"high":0.45762200000000003,"low":0.45757600000000004,"close":0.45760900000000004,"volume":236.61000061035156},{"timestamp":1742391360000,"open":0.45761300000000005,"high":0.4576140000000001,"low":0.45749100000000004,"close":0.45753000000000005,"volume":290.739990234375},{"timestamp":1742391420000,"open":0.4575290000000001,"high":0.457537,"low":0.4574770000000001,"close":0.45751400000000003,"volume":217.94000244140625},{"timestamp":1742391480000,"open":0.45752800000000005,"high":0.45754000000000006,"low":0.45745500000000006,"close":0.45746800000000004,"volume":335.17999267578125},{"timestamp":1742391540000,"open":0.45746400000000004,"high":0.4575040000000001,"low":0.45746400000000004,"close":0.45749500000000004,"volume":295.8699951171875},{"timestamp":1742391600000,"open":0.45749500000000004,"high":0.45754700000000004,"low":0.45747600000000005,"close":0.45752500000000007,"volume":452.010009765625},{"timestamp":1742391660000,"open":0.45751700000000006,"high":0.45754900000000004,"low":0.45745100000000005,"close":0.45746000000000003,"volume":259.57000732421875},{"timestamp":1742391720000,"open":0.45746100000000006,"high":0.4575290000000001,"low":0.45745900000000006,"close":0.45749800000000007,"volume":172.75999450683594},{"timestamp":1742391780000,"open":0.45751400000000003,"high":0.45751400000000003,"low":0.45737200000000006,"close":0.45743400000000006,"volume":222.9199981689453},{"timestamp":1742391840000,"open":0.45743300000000003,"high":0.45746500000000007,"low":0.4573920000000001,"close":0.45746500000000007,"volume":195.14999389648438},{"timestamp":1742391900000,"open":0.45746100000000006,"high":0.45751400000000003,"low":0.4574170000000001,"close":0.457425,"volume":242.5800018310547},{"timestamp":1742391960000,"open":0.45742000000000005,"high":0.45748400000000006,"low":0.45738000000000006,"close":0.45744200000000007,"volume":258.5},{"timestamp":1742392020000,"open":0.45744200000000007,"high":0.45752000000000004,"low":0.45744100000000004,"close":0.4574750000000001,"volume":260.760009765625},{"timestamp":1742392080000,"open":0.4574750000000001,"high":0.45750100000000005,"low":0.4574210000000001,"close":0.45743700000000004,"volume":143.13999938964844},{"timestamp":1742392140000,"open":0.45741500000000007,"high":0.45745100000000005,"low":0.45739500000000005,"close":0.45743100000000003,"volume":147.47000122070312},{"timestamp":1742392200000,"open":0.45742600000000005,"high":0.45750500000000005,"low":0.45742600000000005,"close":0.45747400000000005,"volume":273.2099914550781},{"timestamp":1742392260000,"open":0.45747400000000005,"high":0.45748200000000006,"low":0.4573940000000001,"close":0.45740000000000003,"volume":306.8399963378906},{"timestamp":1742392320000,"open":0.45740000000000003,"high":0.45740500000000006,"low":0.45732500000000004,"close":0.4573630000000001,"volume":308.25},{"timestamp":1742392380000,"open":0.4573630000000001,"high":0.45739300000000005,"low":0.45732400000000006,"close":0.45734700000000006,"volume":453.6000061035156},{"timestamp":1742392440000,"open":0.45734700000000006,"high":0.4574790000000001,"low":0.45732200000000006,"close":0.45742200000000005,"volume":387.42999267578125},{"timestamp":1742392500000,"open":0.45742200000000005,"high":0.4575040000000001,"low":0.45740600000000003,"close":0.45749500000000004,"volume":344.6000061035156},{"timestamp":1742392560000,"open":0.45749500000000004,"high":0.45756500000000006,"low":0.45745800000000003,"close":0.457537,"volume":331.239990234375},{"timestamp":1742392620000,"open":0.457537,"high":0.45760100000000004,"low":0.45750900000000005,"close":0.45759900000000003,"volume":367.2200012207031},{"timestamp":1742392680000,"open":0.45759000000000005,"high":0.4576410000000001,"low":0.45758200000000004,"close":0.45760200000000006,"volume":281.2699890136719},{"timestamp":1742392740000,"open":0.45760500000000004,"high":0.45761100000000005,"low":0.45752100000000007,"close":0.45754300000000003,"volume":342.9700012207031},{"timestamp":1742392800000,"open":0.45754300000000003,"high":0.4575890000000001,"low":0.45750500000000005,"close":0.4575350000000001,"volume":360.4700012207031},{"timestamp":1742392860000,"open":0.45754100000000003,"high":0.45754100000000003,"low":0.45749200000000007,"close":0.4575290000000001,"volume":165.1699981689453},{"timestamp":1742392920000,"open":0.45752300000000007,"high":0.4575620000000001,"low":0.45751400000000003,"close":0.45754600000000006,"volume":181.27000427246094},{"timestamp":1742392980000,"open":0.45754500000000004,"high":0.45768500000000006,"low":0.45753800000000006,"close":0.45766500000000004,"volume":261.75},{"timestamp":1742393040000,"open":0.45766500000000004,"high":0.45768600000000004,"low":0.45763000000000004,"close":0.45767100000000005,"volume":381.239990234375},{"timestamp":1742393100000,"open":0.4576720000000001,"high":0.4576740000000001,"low":0.45759800000000006,"close":0.45763600000000004,"volume":237.86000061035156},{"timestamp":1742393160000,"open":0.45763600000000004,"high":0.45767700000000006,"low":0.45762900000000006,"close":0.45766400000000007,"volume":280.29998779296875},{"timestamp":1742393220000,"open":0.45766300000000004,"high":0.45774100000000006,"low":0.45766300000000004,"close":0.457732,"volume":225.89999389648438},{"timestamp":1742393280000,"open":0.457732,"high":0.457732,"low":0.45768300000000006,"close":0.45769100000000007,"volume":207.60000610351562},{"timestamp":1742393340000,"open":0.45769200000000004,"high":0.4577280000000001,"low":0.4576740000000001,"close":0.45772700000000005,"volume":318.0899963378906},{"timestamp":1742393400000,"open":0.4577260000000001,"high":0.45777400000000007,"low":0.45769000000000004,"close":0.45773500000000006,"volume":229.82000732421875},{"timestamp":1742393460000,"open":0.45773500000000006,"high":0.45777100000000004,"low":0.45770900000000003,"close":0.45774000000000004,"volume":202.72000122070312},{"timestamp":1742393520000,"open":0.45773300000000006,"high":0.45782100000000003,"low":0.45773300000000006,"close":0.45782100000000003,"volume":234.19000244140625},{"timestamp":1742393580000,"open":0.45782100000000003,"high":0.45784600000000003,"low":0.45777600000000007,"close":0.45779900000000007,"volume":270.3800048828125},{"timestamp":1742393640000,"open":0.45779900000000007,"high":0.45787300000000003,"low":0.45779700000000006,"close":0.45787100000000003,"volume":236.4499969482422},{"timestamp":1742393700000,"open":0.45787000000000005,"high":0.45791500000000007,"low":0.45784100000000005,"close":0.45791500000000007,"volume":209.22000122070312},{"timestamp":1742393760000,"open":0.45791500000000007,"high":0.45805100000000004,"low":0.45788600000000007,"close":0.45805000000000007,"volume":209.7100067138672},{"timestamp":1742393820000,"open":0.45803400000000005,"high":0.45804300000000003,"low":0.45792200000000005,"close":0.45792400000000005,"volume":247.27999877929688},{"timestamp":1742393880000,"open":0.45793900000000004,"high":0.45799300000000004,"low":0.45793900000000004,"close":0.4579710000000001,"volume":136.2899932861328},{"timestamp":1742393940000,"open":0.45798900000000003,"high":0.45806700000000006,"low":0.45797600000000005,"close":0.45804500000000004,"volume":209.36000061035156},{"timestamp":1742394000000,"open":0.45805100000000004,"high":0.45807600000000004,"low":0.45800900000000005,"close":0.45804700000000004,"volume":185.47999572753906},{"timestamp":1742394060000,"open":0.45804700000000004,"high":0.45805100000000004,"low":0.4578630000000001,"close":0.45792000000000005,"volume":446.79998779296875},{"timestamp":1742394120000,"open":0.45792000000000005,"high":0.45793100000000003,"low":0.45790000000000003,"close":0.45792000000000005,"volume":196.64999389648438},{"timestamp":1742394180000,"open":0.4579170000000001,"high":0.45795600000000003,"low":0.45789100000000005,"close":0.45790500000000006,"volume":187.25},{"timestamp":1742394240000,"open":0.45790100000000006,"high":0.45799400000000007,"low":0.45790100000000006,"close":0.45793700000000004,"volume":335.5},{"timestamp":1742394300000,"open":0.45793600000000007,"high":0.45797800000000005,"low":0.45791400000000004,"close":0.45794000000000007,"volume":361.45001220703125},{"timestamp":1742394360000,"open":0.45794000000000007,"high":0.45799200000000007,"low":0.45789700000000005,"close":0.45793500000000004,"volume":258.9700012207031},{"timestamp":1742394420000,"open":0.45793100000000003,"high":0.4579770000000001,"low":0.45793100000000003,"close":0.45793900000000004,"volume":282.5899963378906},{"timestamp":1742394480000,"open":0.45794000000000007,"high":0.45794300000000004,"low":0.45784400000000003,"close":0.457898,"volume":288.7799987792969},{"timestamp":1742394540000,"open":0.457898,"high":0.45790300000000006,"low":0.45782300000000004,"close":0.45784100000000005,"volume":245.47999572753906},{"timestamp":1742394600000,"open":0.4578380000000001,"high":0.45798400000000006,"low":0.4578340000000001,"close":0.4579730000000001,"volume":201.88999938964844},{"timestamp":1742394660000,"open":0.457981,"high":0.45805300000000004,"low":0.45793900000000004,"close":0.45801600000000003,"volume":274.42999267578125},{"timestamp":1742394720000,"open":0.45799800000000007,"high":0.45804900000000004,"low":0.45797600000000005,"close":0.45804500000000004,"volume":227.1699981689453},{"timestamp":1742394780000,"open":0.45804500000000004,"high":0.45809700000000003,"low":0.45803600000000005,"close":0.45809700000000003,"volume":270.2200012207031},{"timestamp":1742394840000,"open":0.45809500000000003,"high":0.45810200000000006,"low":0.45807300000000006,"close":0.45810200000000006,"volume":191.8000030517578},{"timestamp":1742394900000,"open":0.45809500000000003,"high":0.4581160000000001,"low":0.45807500000000007,"close":0.45809400000000006,"volume":194.86000061035156},{"timestamp":1742394960000,"open":0.45809800000000006,"high":0.45816100000000004,"low":0.45807300000000006,"close":0.45814000000000005,"volume":272.0899963378906},{"timestamp":1742395020000,"open":0.45813800000000005,"high":0.45815200000000006,"low":0.4580310000000001,"close":0.45807400000000004,"volume":249.88999938964844},{"timestamp":1742395080000,"open":0.45808200000000004,"high":0.4580890000000001,"low":0.4580270000000001,"close":0.4580560000000001,"volume":147.0500030517578},{"timestamp":1742395140000,"open":0.45806300000000005,"high":0.45806300000000005,"low":0.45799500000000004,"close":0.45804600000000006,"volume":117.25},{"timestamp":1742395200000,"open":0.45804500000000004,"high":0.45809200000000005,"low":0.45803200000000005,"close":0.45804300000000003,"volume":151.8300018310547},{"timestamp":1742395260000,"open":0.45804200000000006,"high":0.45805000000000007,"low":0.45799500000000004,"close":0.45801000000000003,"volume":144.61000061035156},{"timestamp":1742395320000,"open":0.45799400000000007,"high":0.45807000000000003,"low":0.45799000000000006,"close":0.45807000000000003,"volume":152.75},{"timestamp":1742395380000,"open":0.45806900000000006,"high":0.4581120000000001,"low":0.4580350000000001,"close":0.45805000000000007,"volume":195.72000122070312},{"timestamp":1742395440000,"open":0.45805000000000007,"high":0.45805700000000005,"low":0.45796800000000004,"close":0.45800300000000005,"volume":267.4200134277344},{"timestamp":1742395500000,"open":0.45800300000000005,"high":0.4580040000000001,"low":0.45795300000000005,"close":0.45799500000000004,"volume":234.7100067138672},{"timestamp":1742395560000,"open":0.45799600000000007,"high":0.4580060000000001,"low":0.45796100000000006,"close":0.45799300000000004,"volume":171.07000732421875},{"timestamp":1742395620000,"open":0.45797600000000005,"high":0.45802300000000007,"low":0.4579500000000001,"close":0.45798400000000006,"volume":247.32000732421875},{"timestamp":1742395680000,"open":0.45797000000000004,"high":0.45797000000000004,"low":0.45785400000000004,"close":0.45785900000000007,"volume":202.17999267578125},{"timestamp":1742395740000,"open":0.45785100000000006,"high":0.45801600000000003,"low":0.45785100000000006,"close":0.45801600000000003,"volume":276.260009765625},{"timestamp":1742395800000,"open":0.45801600000000003,"high":0.45804700000000004,"low":0.45801600000000003,"close":0.45802200000000004,"volume":288.8699951171875},{"timestamp":1742395860000,"open":0.45802200000000004,"high":0.45808100000000007,"low":0.4580000000000001,"close":0.45806800000000003,"volume":181.0399932861328},{"timestamp":1742395920000,"open":0.45806700000000006,"high":0.45806700000000006,"low":0.45791400000000004,"close":0.45799500000000004,"volume":345.5799865722656},{"timestamp":1742395980000,"open":0.45799100000000004,"high":0.45803600000000005,"low":0.45798200000000006,"close":0.45799300000000004,"volume":287.9599914550781},{"timestamp":1742396040000,"open":0.45798600000000006,"high":0.45800900000000005,"low":0.45796100000000006,"close":0.45798400000000006,"volume":251.16000366210938},{"timestamp":1742396100000,"open":0.45798400000000006,"high":0.45804500000000004,"low":0.45797600000000005,"close":0.4580290000000001,"volume":270.1199951171875},{"timestamp":1742396160000,"open":0.4580270000000001,"high":0.4580560000000001,"low":0.45801100000000006,"close":0.4580330000000001,"volume":184.94000244140625},{"timestamp":1742396220000,"open":0.45805200000000007,"high":0.45807400000000004,"low":0.4580350000000001,"close":0.4580350000000001,"volume":223.97999572753906},{"timestamp":1742396280000,"open":0.45804700000000004,"high":0.45805300000000004,"low":0.45801100000000006,"close":0.4580270000000001,"volume":194.19000244140625},{"timestamp":1742396340000,"open":0.45803200000000005,"high":0.45803200000000005,"low":0.45784300000000006,"close":0.45787600000000006,"volume":670.1199951171875},{"timestamp":1742396400000,"open":0.45786600000000005,"high":0.45791500000000007,"low":0.4578630000000001,"close":0.45788200000000007,"volume":493.4100036621094},{"timestamp":1742396460000,"open":0.45788200000000007,"high":0.45797000000000004,"low":0.45787400000000006,"close":0.45793000000000006,"volume":603.4299926757812},{"timestamp":1742396520000,"open":0.45793000000000006,"high":0.45800900000000005,"low":0.45793000000000006,"close":0.457981,"volume":305.5400085449219},{"timestamp":1742396580000,"open":0.45798000000000005,"high":0.45798500000000003,"low":0.45793400000000006,"close":0.45793900000000004,"volume":186.52000427246094},{"timestamp":1742396640000,"open":0.45794100000000004,"high":0.45794200000000007,"low":0.45788100000000004,"close":0.45788300000000004,"volume":132.38999938964844},{"timestamp":1742396700000,"open":0.45787900000000004,"high":0.45789700000000005,"low":0.45782300000000004,"close":0.4578670000000001,"volume":411.7699890136719},{"timestamp":1742396760000,"open":0.45788200000000007,"high":0.45793300000000003,"low":0.45787500000000003,"close":0.45793300000000003,"volume":175.7100067138672},{"timestamp":1742396820000,"open":0.45790900000000007,"high":0.45793800000000007,"low":0.4578940000000001,"close":0.45792400000000005,"volume":171.97000122070312},{"timestamp":1742396880000,"open":0.45792200000000005,"high":0.45797400000000005,"low":0.45791400000000004,"close":0.457954,"volume":433.3500061035156},{"timestamp":1742396940000,"open":0.45796300000000006,"high":0.45801300000000006,"low":0.45796300000000006,"close":0.45799900000000004,"volume":303.6400146484375},{"timestamp":1742397000000,"open":0.45799000000000006,"high":0.458008,"low":0.457952,"close":0.45799000000000006,"volume":194.83999633789062},{"timestamp":1742397060000,"open":0.45798600000000006,"high":0.45801500000000006,"low":0.45796400000000004,"close":0.45800900000000005,"volume":111.9000015258789},{"timestamp":1742397120000,"open":0.4580060000000001,"high":0.45801300000000006,"low":0.4579480000000001,"close":0.45798900000000003,"volume":209.7100067138672},{"timestamp":1742397180000,"open":0.45799100000000004,"high":0.45805900000000005,"low":0.45798500000000003,"close":0.45805900000000005,"volume":127.23999786376953},{"timestamp":1742397240000,"open":0.45806100000000005,"high":0.45806900000000006,"low":0.45801100000000006,"close":0.4580580000000001,"volume":93.66999816894531},{"timestamp":1742397300000,"open":0.4580580000000001,"high":0.45808800000000005,"low":0.45802600000000004,"close":0.45803400000000005,"volume":145.30999755859375},{"timestamp":1742397360000,"open":0.45803600000000005,"high":0.45804400000000006,"low":0.45802000000000004,"close":0.4580310000000001,"volume":158.1699981689453},{"timestamp":1742397420000,"open":0.45803900000000003,"high":0.45804500000000004,"low":0.4579770000000001,"close":0.45798900000000003,"volume":176.83999633789062},{"timestamp":1742397480000,"open":0.45799300000000004,"high":0.45799300000000004,"low":0.45789700000000005,"close":0.45791300000000007,"volume":208.4499969482422},{"timestamp":1742397540000,"open":0.45790700000000006,"high":0.45793000000000006,"low":0.45785800000000004,"close":0.45791100000000007,"volume":224.27999877929688},{"timestamp":1742397600000,"open":0.45791100000000007,"high":0.45803000000000005,"low":0.45790800000000004,"close":0.45803000000000005,"volume":179.52000427246094},{"timestamp":1742397660000,"open":0.45803900000000003,"high":0.4580580000000001,"low":0.45796800000000004,"close":0.45796800000000004,"volume":153.74000549316406},{"timestamp":1742397720000,"open":0.45798800000000006,"high":0.45798800000000006,"low":0.4579170000000001,"close":0.45792900000000003,"volume":183.33999633789062},{"timestamp":1742397780000,"open":0.4579500000000001,"high":0.45796200000000004,"low":0.45792000000000005,"close":0.45792000000000005,"volume":89.66999816894531},{"timestamp":1742397840000,"open":0.45795300000000005,"high":0.45796900000000007,"low":0.45791600000000005,"close":0.45792700000000003,"volume":161.5500030517578},{"timestamp":1742397900000,"open":0.45794200000000007,"high":0.4579770000000001,"low":0.457925,"close":0.45796400000000004,"volume":166.0500030517578},{"timestamp":1742397960000,"open":0.45796300000000006,"high":0.4579770000000001,"low":0.45789700000000005,"close":0.45789700000000005,"volume":202.27000427246094},{"timestamp":1742398020000,"open":0.457898,"high":0.45798000000000005,"low":0.457898,"close":0.45794500000000005,"volume":152.0800018310547},{"timestamp":1742398080000,"open":0.45794300000000004,"high":0.45800300000000005,"low":0.45794200000000007,"close":0.45799200000000007,"volume":148.88999938964844},{"timestamp":1742398140000,"open":0.45799300000000004,"high":0.45801400000000003,"low":0.457981,"close":0.457981,"volume":137.6999969482422},{"timestamp":1742398200000,"open":0.45798900000000003,"high":0.45801500000000006,"low":0.45791600000000005,"close":0.45793100000000003,"volume":236.47000122070312},{"timestamp":1742398260000,"open":0.45792200000000005,"high":0.45795300000000005,"low":0.45790500000000006,"close":0.45794200000000007,"volume":134.77000427246094},{"timestamp":1742398320000,"open":0.45793500000000004,"high":0.45796300000000006,"low":0.45791800000000005,"close":0.45793800000000007,"volume":247.7100067138672},{"timestamp":1742398380000,"open":0.4579440000000001,"high":0.45797000000000004,"low":0.45791000000000004,"close":0.45791100000000007,"volume":258.94000244140625},{"timestamp":1742398440000,"open":0.4579210000000001,"high":0.4579210000000001,"low":0.45787600000000006,"close":0.45788700000000004,"volume":219.99000549316406},{"timestamp":1742398500000,"open":0.45788700000000004,"high":0.4579710000000001,"low":0.45787700000000003,"close":0.45795800000000003,"volume":316.3399963378906},{"timestamp":1742398560000,"open":0.4579770000000001,"high":0.45799700000000004,"low":0.45795300000000005,"close":0.45799000000000006,"volume":265.95001220703125},{"timestamp":1742398620000,"open":0.45798900000000003,"high":0.45802800000000005,"low":0.45796600000000004,"close":0.45797800000000005,"volume":101.08999633789062},{"timestamp":1742398680000,"open":0.45797000000000004,"high":0.45803900000000003,"low":0.45795700000000006,"close":0.45801600000000003,"volume":189.52000427246094},{"timestamp":1742398740000,"open":0.45802300000000007,"high":0.45803000000000005,"low":0.45795900000000006,"close":0.45796600000000004,"volume":290.79998779296875},{"timestamp":1742398800000,"open":0.45795900000000006,"high":0.45801900000000006,"low":0.45795900000000006,"close":0.45799000000000006,"volume":164.82000732421875},{"timestamp":1742398860000,"open":0.45799700000000004,"high":0.45800300000000005,"low":0.45794200000000007,"close":0.45796600000000004,"volume":187.99000549316406},{"timestamp":1742398920000,"open":0.45796600000000004,"high":0.45800300000000005,"low":0.45791600000000005,"close":0.45794100000000004,"volume":241.02999877929688},{"timestamp":1742398980000,"open":0.45793800000000007,"high":0.45801600000000003,"low":0.45793000000000006,"close":0.4580000000000001,"volume":333.20001220703125},{"timestamp":1742399040000,"open":0.45799800000000007,"high":0.45801400000000003,"low":0.45796100000000006,"close":0.45797000000000004,"volume":211.92999267578125},{"timestamp":1742399100000,"open":0.4579710000000001,"high":0.45804100000000003,"low":0.45796400000000004,"close":0.45802400000000004,"volume":141.75},{"timestamp":1742399160000,"open":0.45801900000000006,"high":0.45805400000000007,"low":0.45799200000000007,"close":0.45803800000000006,"volume":214.8699951171875},{"timestamp":1742399220000,"open":0.45803800000000006,"high":0.45809400000000006,"low":0.45803800000000006,"close":0.45808000000000004,"volume":276.94000244140625},{"timestamp":1742399280000,"open":0.45808100000000007,"high":0.45810900000000004,"low":0.458064,"close":0.45810900000000004,"volume":168.75},{"timestamp":1742399340000,"open":0.45809900000000003,"high":0.45814900000000003,"low":0.45808000000000004,"close":0.45812400000000003,"volume":331.6600036621094},{"timestamp":1742399400000,"open":0.45813000000000004,"high":0.45824400000000004,"low":0.45813000000000004,"close":0.45824000000000004,"volume":290.3399963378906},{"timestamp":1742399460000,"open":0.45824000000000004,"high":0.4582530000000001,"low":0.45821800000000007,"close":0.45823800000000003,"volume":449.1000061035156},{"timestamp":1742399520000,"open":0.45823800000000003,"high":0.45824100000000006,"low":0.4581410000000001,"close":0.45816100000000004,"volume":221.02000427246094},{"timestamp":1742399580000,"open":0.45815500000000003,"high":0.4581660000000001,"low":0.45808200000000004,"close":0.4580890000000001,"volume":153.52000427246094},{"timestamp":1742399640000,"open":0.45809000000000005,"high":0.45811900000000005,"low":0.45803800000000006,"close":0.45805100000000004,"volume":257.489990234375},{"timestamp":1742399700000,"open":0.45805100000000004,"high":0.45807400000000004,"low":0.45803200000000005,"close":0.45806600000000003,"volume":248.92999267578125},{"timestamp":1742399760000,"open":0.45805000000000007,"high":0.45812100000000006,"low":0.45805000000000007,"close":0.45811700000000005,"volume":323.4800109863281},{"timestamp":1742399820000,"open":0.45811900000000005,"high":0.45814400000000005,"low":0.4580620000000001,"close":0.45809800000000006,"volume":497.7699890136719},{"timestamp":1742399880000,"open":0.45809400000000006,"high":0.45812300000000006,"low":0.45805200000000007,"close":0.458091,"volume":330.0299987792969},{"timestamp":1742399940000,"open":0.45809400000000006,"high":0.4581140000000001,"low":0.458064,"close":0.45809300000000003,"volume":256.04998779296875},{"timestamp":1742400000000,"open":0.45809900000000003,"high":0.4582220000000001,"low":0.45809900000000003,"close":0.45818700000000007,"volume":426.32000732421875},{"timestamp":1742400060000,"open":0.4581950000000001,"high":0.4581950000000001,"low":0.45809700000000003,"close":0.45810600000000007,"volume":425.82000732421875},{"timestamp":1742400120000,"open":0.45812300000000006,"high":0.45816700000000005,"low":0.45809400000000006,"close":0.45815200000000006,"volume":240.52000427246094},{"timestamp":1742400180000,"open":0.45816300000000004,"high":0.45824100000000006,"low":0.45815100000000003,"close":0.45824100000000006,"volume":351.8699951171875},{"timestamp":1742400240000,"open":0.45824100000000006,"high":0.45824100000000006,"low":0.458176,"close":0.45821200000000006,"volume":217.05999755859375},{"timestamp":1742400300000,"open":0.45821400000000007,"high":0.45824600000000004,"low":0.45820200000000005,"close":0.45824600000000004,"volume":182.49000549316406},{"timestamp":1742400360000,"open":0.45824600000000004,"high":0.45824700000000007,"low":0.45818800000000004,"close":0.45818800000000004,"volume":250.0800018310547},{"timestamp":1742400420000,"open":0.45818800000000004,"high":0.45823900000000006,"low":0.45818400000000004,"close":0.45822700000000005,"volume":171.05999755859375},{"timestamp":1742400480000,"open":0.45821100000000003,"high":0.45831500000000003,"low":0.45821100000000003,"close":0.4583050000000001,"volume":158.69000244140625},{"timestamp":1742400540000,"open":0.4583050000000001,"high":0.45831500000000003,"low":0.45825800000000005,"close":0.45826400000000006,"volume":205.0800018310547},{"timestamp":1742400600000,"open":0.45826500000000003,"high":0.4583110000000001,"low":0.45823500000000006,"close":0.45828500000000005,"volume":200.5},{"timestamp":1742400660000,"open":0.458286,"high":0.45831000000000005,"low":0.45826800000000006,"close":0.45829700000000007,"volume":191.14999389648438},{"timestamp":1742400720000,"open":0.4583050000000001,"high":0.45832000000000006,"low":0.45827700000000005,"close":0.4583110000000001,"volume":173.11000061035156},{"timestamp":1742400780000,"open":0.45831000000000005,"high":0.45831400000000005,"low":0.4582570000000001,"close":0.45827600000000007,"volume":154.80999755859375},{"timestamp":1742400840000,"open":0.4582550000000001,"high":0.45829700000000007,"low":0.4582490000000001,"close":0.45826500000000003,"volume":192.6199951171875},{"timestamp":1742400900000,"open":0.45826800000000006,"high":0.45830200000000004,"low":0.45825800000000005,"close":0.45830200000000004,"volume":198.10000610351562},{"timestamp":1742400960000,"open":0.4583070000000001,"high":0.45831400000000005,"low":0.45826100000000003,"close":0.45828300000000005,"volume":267.8299865722656},{"timestamp":1742401020000,"open":0.45827500000000004,"high":0.45829100000000006,"low":0.45825800000000005,"close":0.45827100000000004,"volume":263.8500061035156},{"timestamp":1742401080000,"open":0.45826300000000003,"high":0.45826500000000003,"low":0.45821600000000007,"close":0.45824200000000004,"volume":146.49000549316406},{"timestamp":1742401140000,"open":0.45824200000000004,"high":0.45827400000000007,"low":0.45822500000000005,"close":0.4582550000000001,"volume":199.77000427246094},{"timestamp":1742401200000,"open":0.4582550000000001,"high":0.45826600000000006,"low":0.45821600000000007,"close":0.45826100000000003,"volume":190.5},{"timestamp":1742401260000,"open":0.45826000000000006,"high":0.45829600000000004,"low":0.45821300000000004,"close":0.45827000000000007,"volume":169.89999389648438},{"timestamp":1742401320000,"open":0.45828500000000005,"high":0.4583340000000001,"low":0.4582780000000001,"close":0.45832700000000004,"volume":108.95999908447266},{"timestamp":1742401380000,"open":0.45829700000000007,"high":0.45833900000000005,"low":0.45829200000000003,"close":0.45829700000000007,"volume":217.3800048828125},{"timestamp":1742401440000,"open":0.45829900000000007,"high":0.4583070000000001,"low":0.45823300000000006,"close":0.45827500000000004,"volume":218.6199951171875},{"timestamp":1742401500000,"open":0.45826900000000004,"high":0.45828100000000005,"low":0.45824800000000004,"close":0.45827500000000004,"volume":137.9199981689453},{"timestamp":1742401560000,"open":0.45827600000000007,"high":0.45830100000000007,"low":0.45823900000000006,"close":0.45827000000000007,"volume":141.63999938964844},{"timestamp":1742401620000,"open":0.45828100000000005,"high":0.4582840000000001,"low":0.45824400000000004,"close":0.45826700000000004,"volume":171.6699981689453},{"timestamp":1742401680000,"open":0.4582800000000001,"high":0.45829500000000006,"low":0.4582260000000001,"close":0.45824400000000004,"volume":142.07000732421875},{"timestamp":1742401740000,"open":0.45824300000000007,"high":0.45827700000000005,"low":0.45823600000000003,"close":0.45824800000000004,"volume":91.54000091552734},{"timestamp":1742401800000,"open":0.45824800000000004,"high":0.45824800000000004,"low":0.4581990000000001,"close":0.45820200000000005,"volume":125.88999938964844},{"timestamp":1742401860000,"open":0.45819800000000005,"high":0.45820700000000003,"low":0.45817300000000005,"close":0.458174,"volume":121.94999694824219},{"timestamp":1742401920000,"open":0.45815200000000006,"high":0.45818000000000003,"low":0.45807300000000006,"close":0.45807300000000006,"volume":156.36000061035156},{"timestamp":1742401980000,"open":0.45808800000000005,"high":0.4581720000000001,"low":0.45808800000000005,"close":0.45817100000000005,"volume":107.55000305175781},{"timestamp":1742402040000,"open":0.45817900000000006,"high":0.45818100000000006,"low":0.4581450000000001,"close":0.45817500000000005,"volume":129.27000427246094},{"timestamp":1742402100000,"open":0.45817300000000005,"high":0.45819600000000005,"low":0.45812300000000006,"close":0.4581410000000001,"volume":266.6199951171875},{"timestamp":1742402160000,"open":0.45814800000000006,"high":0.45816400000000007,"low":0.4580830000000001,"close":0.4580830000000001,"volume":152.77000427246094},{"timestamp":1742402220000,"open":0.45809900000000003,"high":0.45812700000000006,"low":0.45808200000000004,"close":0.45812700000000006,"volume":164.47000122070312},{"timestamp":1742402280000,"open":0.45812800000000004,"high":0.45814900000000003,"low":0.4581160000000001,"close":0.45813200000000004,"volume":170.6699981689453},{"timestamp":1742402340000,"open":0.45813300000000007,"high":0.4581660000000001,"low":0.45813100000000007,"close":0.45814200000000005,"volume":43.650001525878906},{"timestamp":1742402400000,"open":0.45814600000000005,"high":0.45818900000000007,"low":0.45812500000000006,"close":0.45818300000000006,"volume":106.79000091552734},{"timestamp":1742402460000,"open":0.45817700000000006,"high":0.45820200000000005,"low":0.458176,"close":0.45818900000000007,"volume":122.4000015258789},{"timestamp":1742402520000,"open":0.45819200000000004,"high":0.45821800000000007,"low":0.45816500000000004,"close":0.45816500000000004,"volume":103.94999694824219},{"timestamp":1742402580000,"open":0.4581720000000001,"high":0.45820600000000006,"low":0.45816500000000004,"close":0.45820600000000006,"volume":188.10000610351562},{"timestamp":1742402640000,"open":0.45820400000000006,"high":0.45820400000000006,"low":0.45817800000000003,"close":0.45818200000000003,"volume":129.60000610351562},{"timestamp":1742402700000,"open":0.45819600000000005,"high":0.45823800000000003,"low":0.45819600000000005,"close":0.45820800000000006,"volume":137.02000427246094},{"timestamp":1742402760000,"open":0.45821500000000004,"high":0.4582240000000001,"low":0.45820700000000003,"close":0.45821200000000006,"volume":75.5999984741211},{"timestamp":1742402820000,"open":0.45818700000000007,"high":0.45821900000000004,"low":0.4581680000000001,"close":0.4581930000000001,"volume":96.87999725341797},{"timestamp":1742402880000,"open":0.45818400000000004,"high":0.45819000000000004,"low":0.45816400000000007,"close":0.45819000000000004,"volume":73.69999694824219},{"timestamp":1742402940000,"open":0.45819000000000004,"high":0.45819400000000005,"low":0.4581410000000001,"close":0.45816700000000005,"volume":99.69999694824219},{"timestamp":1742403000000,"open":0.45816700000000005,"high":0.45820800000000006,"low":0.45816400000000007,"close":0.458174,"volume":119.91999816894531},{"timestamp":1742403060000,"open":0.45817500000000005,"high":0.458176,"low":0.45812500000000006,"close":0.45813300000000007,"volume":186.52000427246094},{"timestamp":1742403120000,"open":0.45814600000000005,"high":0.45815800000000007,"low":0.45810000000000006,"close":0.45810000000000006,"volume":237.60000610351562},{"timestamp":1742403180000,"open":0.45810300000000004,"high":0.45814200000000005,"low":0.458091,"close":0.45813800000000005,"volume":121.30000305175781},{"timestamp":1742403240000,"open":0.45811900000000005,"high":0.45814600000000005,"low":0.45810900000000004,"close":0.45813800000000005,"volume":53.79999923706055},{"timestamp":1742403300000,"open":0.4581390000000001,"high":0.45814000000000005,"low":0.45807000000000003,"close":0.45808100000000007,"volume":141.3000030517578},{"timestamp":1742403360000,"open":0.45808100000000007,"high":0.45810300000000004,"low":0.45804900000000004,"close":0.45807400000000004,"volume":136.8000030517578},{"timestamp":1742403420000,"open":0.45807200000000003,"high":0.45810200000000006,"low":0.4580560000000001,"close":0.45808400000000005,"volume":257.3999938964844},{"timestamp":1742403480000,"open":0.4580830000000001,"high":0.45813600000000004,"low":0.45808200000000004,"close":0.45813600000000004,"volume":175.5},{"timestamp":1742403540000,"open":0.45812800000000004,"high":0.45813700000000007,"low":0.4580830000000001,"close":0.45809000000000005,"volume":207.44000244140625},{"timestamp":1742403600000,"open":0.45809000000000005,"high":0.45809700000000003,"low":0.45801200000000003,"close":0.45801200000000003,"volume":157.9600067138672},{"timestamp":1742403660000,"open":0.45801800000000004,"high":0.4580310000000001,"low":0.45798200000000006,"close":0.45799100000000004,"volume":187.82000732421875},{"timestamp":1742403720000,"open":0.45798500000000003,"high":0.45801200000000003,"low":0.45791100000000007,"close":0.4579210000000001,"volume":96.08000183105469},{"timestamp":1742403780000,"open":0.45791800000000005,"high":0.45794300000000004,"low":0.45788100000000004,"close":0.45789300000000005,"volume":177.07000732421875},{"timestamp":1742403840000,"open":0.4578920000000001,"high":0.457898,"low":0.457869,"close":0.4578960000000001,"volume":123.05999755859375},{"timestamp":1742403900000,"open":0.45789700000000005,"high":0.45792700000000003,"low":0.45787100000000003,"close":0.45787600000000006,"volume":132.14999389648438},{"timestamp":1742403960000,"open":0.45787700000000003,"high":0.45789300000000005,"low":0.4578400000000001,"close":0.45784800000000003,"volume":110.20999908447266},{"timestamp":1742404020000,"open":0.4578630000000001,"high":0.45787500000000003,"low":0.4578090000000001,"close":0.45782100000000003,"volume":176.05999755859375},{"timestamp":1742404080000,"open":0.4578090000000001,"high":0.45781700000000003,"low":0.45775200000000005,"close":0.457759,"volume":115.18000030517578},{"timestamp":1742404140000,"open":0.45775200000000005,"high":0.45779700000000006,"low":0.45773500000000006,"close":0.45774000000000004,"volume":327.6000061035156},{"timestamp":1742404200000,"open":0.45773900000000006,"high":0.45774500000000007,"low":0.45769600000000005,"close":0.4576970000000001,"volume":223.1999969482422},{"timestamp":1742404260000,"open":0.45770000000000005,"high":0.45780100000000007,"low":0.45769300000000007,"close":0.45778100000000005,"volume":247.47000122070312},{"timestamp":1742404320000,"open":0.45778100000000005,"high":0.45778100000000005,"low":0.45770900000000003,"close":0.45773300000000006,"volume":245.91000366210938},{"timestamp":1742404380000,"open":0.45773400000000003,"high":0.45773400000000003,"low":0.45766700000000005,"close":0.45768500000000006,"volume":131.39999389648438},{"timestamp":1742404440000,"open":0.45769100000000007,"high":0.45769400000000005,"low":0.45762200000000003,"close":0.45767700000000006,"volume":273.95001220703125},{"timestamp":1742404500000,"open":0.45767700000000006,"high":0.45771500000000004,"low":0.45766300000000004,"close":0.45768500000000006,"volume":157.72000122070312},{"timestamp":1742404560000,"open":0.45768700000000007,"high":0.45769300000000007,"low":0.45760700000000004,"close":0.45760800000000007,"volume":193.8699951171875},{"timestamp":1742404620000,"open":0.45760100000000004,"high":0.45762100000000006,"low":0.45748500000000003,"close":0.45748500000000003,"volume":227.72000122070312},{"timestamp":1742404680000,"open":0.45751200000000003,"high":0.45751800000000004,"low":0.457425,"close":0.45744700000000005,"volume":292.8399963378906},{"timestamp":1742404740000,"open":0.45745600000000003,"high":0.45752100000000007,"low":0.45745100000000005,"close":0.45750700000000005,"volume":284.3800048828125},{"timestamp":1742404800000,"open":0.45749200000000007,"high":0.45750100000000005,"low":0.45746100000000006,"close":0.45749200000000007,"volume":173.02000427246094},{"timestamp":1742404860000,"open":0.45749900000000004,"high":0.45750500000000005,"low":0.4574730000000001,"close":0.45748900000000003,"volume":250.86000061035156},{"timestamp":1742404920000,"open":0.45749100000000004,"high":0.4575330000000001,"low":0.45748700000000003,"close":0.45752400000000004,"volume":146.66000366210938},{"timestamp":1742404980000,"open":0.45751900000000006,"high":0.45752500000000007,"low":0.45750100000000005,"close":0.45750100000000005,"volume":74.0199966430664},{"timestamp":1742405040000,"open":0.4575020000000001,"high":0.45752800000000005,"low":0.4574770000000001,"close":0.45752400000000004,"volume":206.91000366210938},{"timestamp":1742405100000,"open":0.45752100000000007,"high":0.45752300000000007,"low":0.45747800000000005,"close":0.45750700000000005,"volume":252.77000427246094},{"timestamp":1742405160000,"open":0.45750700000000005,"high":0.45752000000000004,"low":0.45747200000000005,"close":0.45751300000000006,"volume":141.9600067138672},{"timestamp":1742405220000,"open":0.45751300000000006,"high":0.45752300000000007,"low":0.45748400000000006,"close":0.45751700000000006,"volume":106.87000274658203},{"timestamp":1742405280000,"open":0.45751500000000006,"high":0.4575560000000001,"low":0.45751500000000006,"close":0.45753600000000005,"volume":144.4499969482422},{"timestamp":1742405340000,"open":0.4575350000000001,"high":0.45753600000000005,"low":0.4575040000000001,"close":0.45751000000000003,"volume":111.9800033569336},{"timestamp":1742405400000,"open":0.45748800000000006,"high":0.45751900000000006,"low":0.45746100000000006,"close":0.45746100000000006,"volume":166.94000244140625},{"timestamp":1742405460000,"open":0.457454,"high":0.45746000000000003,"low":0.45741000000000004,"close":0.45745800000000003,"volume":239.9600067138672},{"timestamp":1742405520000,"open":0.45746000000000003,"high":0.45750500000000005,"low":0.45742700000000003,"close":0.45750500000000005,"volume":166},{"timestamp":1742405580000,"open":0.45750500000000005,"high":0.45754300000000003,"low":0.45749300000000004,"close":0.45749600000000007,"volume":289.32000732421875},{"timestamp":1742405640000,"open":0.45751800000000004,"high":0.45752800000000005,"low":0.4575040000000001,"close":0.45751500000000006,"volume":174.35000610351562},{"timestamp":1742405700000,"open":0.457508,"high":0.45753000000000005,"low":0.45749400000000007,"close":0.4575040000000001,"volume":172.10000610351562},{"timestamp":1742405760000,"open":0.45750300000000005,"high":0.457537,"low":0.45748000000000005,"close":0.45752200000000004,"volume":154.1300048828125},{"timestamp":1742405820000,"open":0.45752600000000004,"high":0.45756900000000006,"low":0.45751200000000003,"close":0.45756900000000006,"volume":120.75},{"timestamp":1742405880000,"open":0.45756700000000006,"high":0.45763300000000007,"low":0.4575580000000001,"close":0.45758800000000005,"volume":149.5},{"timestamp":1742405940000,"open":0.4575870000000001,"high":0.45763400000000004,"low":0.4575830000000001,"close":0.45762400000000003,"volume":95.98999786376953},{"timestamp":1742406000000,"open":0.45762200000000003,"high":0.45762400000000003,"low":0.45758100000000007,"close":0.45760200000000006,"volume":137.99000549316406},{"timestamp":1742406060000,"open":0.45759000000000005,"high":0.45762600000000003,"low":0.45757300000000006,"close":0.45761700000000005,"volume":99.77999877929688},{"timestamp":1742406120000,"open":0.4576120000000001,"high":0.4576180000000001,"low":0.45755500000000005,"close":0.45759000000000005,"volume":255.32000732421875},{"timestamp":1742406180000,"open":0.4575910000000001,"high":0.45759700000000003,"low":0.45756300000000005,"close":0.45756500000000006,"volume":114.75},{"timestamp":1742406240000,"open":0.45757200000000003,"high":0.45757500000000007,"low":0.45750300000000005,"close":0.45753000000000005,"volume":137.92999267578125},{"timestamp":1742406300000,"open":0.45752200000000004,"high":0.45754000000000006,"low":0.45747800000000005,"close":0.45753800000000006,"volume":133.50999450683594},{"timestamp":1742406360000,"open":0.45754100000000003,"high":0.45754100000000003,"low":0.4574730000000001,"close":0.45749400000000007,"volume":88.19999694824219},{"timestamp":1742406420000,"open":0.45749300000000004,"high":0.45753900000000003,"low":0.45748200000000006,"close":0.45751300000000006,"volume":119.86000061035156},{"timestamp":1742406480000,"open":0.45751200000000003,"high":0.45753000000000005,"low":0.4574480000000001,"close":0.45746900000000007,"volume":189.55999755859375},{"timestamp":1742406540000,"open":0.45744300000000004,"high":0.4574730000000001,"low":0.45743000000000006,"close":0.4574500000000001,"volume":100.93000030517578},{"timestamp":1742406600000,"open":0.45744200000000007,"high":0.45752000000000004,"low":0.45744200000000007,"close":0.4574790000000001,"volume":158.6199951171875},{"timestamp":1742406660000,"open":0.45748900000000003,"high":0.45757100000000006,"low":0.45748200000000006,"close":0.45757100000000006,"volume":197.30999755859375},{"timestamp":1742406720000,"open":0.45757100000000006,"high":0.45758800000000005,"low":0.45747400000000005,"close":0.45749000000000006,"volume":187.27000427246094},{"timestamp":1742406780000,"open":0.45749300000000004,"high":0.45754600000000006,"low":0.45748700000000003,"close":0.45752000000000004,"volume":174.82000732421875},{"timestamp":1742406840000,"open":0.45751900000000006,"high":0.45756300000000005,"low":0.45751700000000006,"close":0.4575350000000001,"volume":209.42999267578125},{"timestamp":1742406900000,"open":0.4575270000000001,"high":0.4575850000000001,"low":0.45752000000000004,"close":0.4575620000000001,"volume":152.75999450683594},{"timestamp":1742406960000,"open":0.45756500000000006,"high":0.45765600000000006,"low":0.45755000000000007,"close":0.4576450000000001,"volume":247.6300048828125},{"timestamp":1742407020000,"open":0.45765100000000003,"high":0.45768000000000003,"low":0.4576160000000001,"close":0.45761700000000005,"volume":299.3500061035156},{"timestamp":1742407080000,"open":0.45762800000000003,"high":0.45762900000000006,"low":0.45758200000000004,"close":0.4576120000000001,"volume":336.42999267578125},{"timestamp":1742407140000,"open":0.45760700000000004,"high":0.45763600000000004,"low":0.45753200000000005,"close":0.45757900000000007,"volume":315.69000244140625},{"timestamp":1742407200000,"open":0.45749700000000004,"high":0.45840700000000006,"low":0.45726600000000006,"close":0.45828500000000005,"volume":653.7999877929688},{"timestamp":1742407260000,"open":0.45827700000000005,"high":0.45842400000000005,"low":0.45801700000000006,"close":0.45816900000000005,"volume":775.72998046875},{"timestamp":1742407320000,"open":0.458176,"high":0.45831600000000006,"low":0.45810400000000007,"close":0.45814000000000005,"volume":515.6799926757812},{"timestamp":1742407380000,"open":0.4581700000000001,"high":0.4583340000000001,"low":0.45812100000000006,"close":0.45820200000000005,"volume":580.3200073242188},{"timestamp":1742407440000,"open":0.45822100000000004,"high":0.45836200000000005,"low":0.45822100000000004,"close":0.45829400000000003,"volume":677.0800170898438},{"timestamp":1742407500000,"open":0.45828900000000006,"high":0.45828900000000006,"low":0.45799000000000006,"close":0.45809600000000006,"volume":591.9000244140625},{"timestamp":1742407560000,"open":0.4580830000000001,"high":0.45812100000000006,"low":0.45791300000000007,"close":0.4579190000000001,"volume":504.2200012207031},{"timestamp":1742407620000,"open":0.45792000000000005,"high":0.45812700000000006,"low":0.45792000000000005,"close":0.45812,"volume":511.1000061035156},{"timestamp":1742407680000,"open":0.45810100000000004,"high":0.45826600000000006,"low":0.45810100000000004,"close":0.4581720000000001,"volume":418.25},{"timestamp":1742407740000,"open":0.4581720000000001,"high":0.4583070000000001,"low":0.45816700000000005,"close":0.45826400000000006,"volume":306.04998779296875},{"timestamp":1742407800000,"open":0.45826400000000006,"high":0.45832600000000007,"low":0.45824600000000004,"close":0.4583090000000001,"volume":330.54998779296875},{"timestamp":1742407860000,"open":0.45830800000000005,"high":0.45845800000000003,"low":0.45830400000000004,"close":0.45834100000000005,"volume":361.9100036621094},{"timestamp":1742407920000,"open":0.45834300000000006,"high":0.45840800000000004,"low":0.45826700000000004,"close":0.45840800000000004,"volume":600.4299926757812},{"timestamp":1742407980000,"open":0.45843700000000004,"high":0.4584730000000001,"low":0.45826700000000004,"close":0.45828500000000005,"volume":506.79998779296875},{"timestamp":1742408040000,"open":0.45828500000000005,"high":0.45833700000000005,"low":0.4582280000000001,"close":0.45828100000000005,"volume":348.5199890136719},{"timestamp":1742408100000,"open":0.45828300000000005,"high":0.45841800000000005,"low":0.45828300000000005,"close":0.45835600000000004,"volume":646.489990234375},{"timestamp":1742408160000,"open":0.45835900000000007,"high":0.45842600000000006,"low":0.45827900000000005,"close":0.4583050000000001,"volume":447.4800109863281},{"timestamp":1742408220000,"open":0.45829400000000003,"high":0.45834600000000003,"low":0.45822000000000007,"close":0.45824400000000004,"volume":493.79998779296875},{"timestamp":1742408280000,"open":0.45824300000000007,"high":0.45836400000000005,"low":0.45821900000000004,"close":0.45835500000000007,"volume":304.3599853515625},{"timestamp":1742408340000,"open":0.45835500000000007,"high":0.45840600000000004,"low":0.4582820000000001,"close":0.45829600000000004,"volume":381.30999755859375},{"timestamp":1742408400000,"open":0.45829600000000004,"high":0.45838100000000004,"low":0.45823600000000003,"close":0.45835300000000007,"volume":363.05999755859375},{"timestamp":1742408460000,"open":0.45836200000000005,"high":0.45842000000000005,"low":0.45826500000000003,"close":0.45827100000000004,"volume":219.89999389648438},{"timestamp":1742408520000,"open":0.45827000000000007,"high":0.45840400000000003,"low":0.45821000000000006,"close":0.45840400000000003,"volume":308.4100036621094},{"timestamp":1742408580000,"open":0.45840000000000003,"high":0.45849700000000004,"low":0.4583900000000001,"close":0.45849300000000004,"volume":329.3500061035156},{"timestamp":1742408640000,"open":0.45849300000000004,"high":0.45861700000000005,"low":0.458481,"close":0.45854100000000003,"volume":341.4200134277344},{"timestamp":1742408700000,"open":0.4585290000000001,"high":0.45859200000000006,"low":0.45848000000000005,"close":0.45856900000000006,"volume":285.2799987792969},{"timestamp":1742408760000,"open":0.45855200000000007,"high":0.45859600000000006,"low":0.45849000000000006,"close":0.45853400000000005,"volume":303.2699890136719},{"timestamp":1742408820000,"open":0.45851600000000003,"high":0.45853400000000005,"low":0.45836200000000005,"close":0.45839100000000005,"volume":429.3399963378906},{"timestamp":1742408880000,"open":0.45839100000000005,"high":0.45845300000000005,"low":0.45835900000000007,"close":0.4583670000000001,"volume":366.0400085449219},{"timestamp":1742408940000,"open":0.4583670000000001,"high":0.45842600000000006,"low":0.45835300000000007,"close":0.45839300000000005,"volume":334.3299865722656},{"timestamp":1742409000000,"open":0.4583920000000001,"high":0.4585310000000001,"low":0.45838700000000004,"close":0.458452,"volume":589.22998046875},{"timestamp":1742409060000,"open":0.458452,"high":0.45865500000000003,"low":0.45843400000000006,"close":0.45864000000000005,"volume":444.2699890136719},{"timestamp":1742409120000,"open":0.45864000000000005,"high":0.45871700000000004,"low":0.45859200000000006,"close":0.45866200000000007,"volume":342.260009765625},{"timestamp":1742409180000,"open":0.45866200000000007,"high":0.45871400000000007,"low":0.45860500000000004,"close":0.45865900000000004,"volume":315.2699890136719},{"timestamp":1742409240000,"open":0.45864900000000003,"high":0.45876700000000004,"low":0.45860000000000006,"close":0.45876400000000006,"volume":285.2799987792969},{"timestamp":1742409300000,"open":0.45875600000000005,"high":0.4587840000000001,"low":0.45865400000000006,"close":0.45865400000000006,"volume":411.989990234375},{"timestamp":1742409360000,"open":0.45868900000000007,"high":0.45893500000000004,"low":0.45868900000000007,"close":0.45882900000000004,"volume":432},{"timestamp":1742409420000,"open":0.45885600000000004,"high":0.45891100000000007,"low":0.45881500000000003,"close":0.45886600000000005,"volume":375.25},{"timestamp":1742409480000,"open":0.45886600000000005,"high":0.45886600000000005,"low":0.458564,"close":0.458564,"volume":430.6099853515625},{"timestamp":1742409540000,"open":0.45857900000000007,"high":0.45871900000000004,"low":0.45844000000000007,"close":0.45871900000000004,"volume":453.7799987792969},{"timestamp":1742409600000,"open":0.45874700000000007,"high":0.45881800000000006,"low":0.45863800000000005,"close":0.45864000000000005,"volume":774.239990234375},{"timestamp":1742409660000,"open":0.45864000000000005,"high":0.45898500000000003,"low":0.45864000000000005,"close":0.45891300000000007,"volume":581.02001953125},{"timestamp":1742409720000,"open":0.45892700000000003,"high":0.45931600000000006,"low":0.45885300000000007,"close":0.4593050000000001,"volume":638.1699829101562},{"timestamp":1742409780000,"open":0.45929900000000007,"high":0.45943600000000007,"low":0.45924200000000004,"close":0.45941300000000007,"volume":422.95001220703125},{"timestamp":1742409840000,"open":0.45939900000000006,"high":0.45950500000000005,"low":0.45933000000000007,"close":0.45948400000000006,"volume":432.6300048828125},{"timestamp":1742409900000,"open":0.45948400000000006,"high":0.45954600000000007,"low":0.45934600000000003,"close":0.45934600000000003,"volume":658.9400024414062},{"timestamp":1742409960000,"open":0.45934600000000003,"high":0.45935300000000007,"low":0.4591680000000001,"close":0.4591990000000001,"volume":605.9400024414062},{"timestamp":1742410020000,"open":0.45919800000000005,"high":0.45924200000000004,"low":0.45910300000000004,"close":0.45921900000000004,"volume":384.92999267578125},{"timestamp":1742410080000,"open":0.45921400000000007,"high":0.45929700000000007,"low":0.45919000000000004,"close":0.45920300000000003,"volume":517.4000244140625},{"timestamp":1742410140000,"open":0.45920200000000005,"high":0.45928500000000005,"low":0.45916900000000005,"close":0.45923900000000006,"volume":465.7200012207031},{"timestamp":1742410200000,"open":0.45924000000000004,"high":0.45933000000000007,"low":0.45918700000000007,"close":0.45922500000000005,"volume":533.5},{"timestamp":1742410260000,"open":0.45922500000000005,"high":0.45924100000000007,"low":0.4591390000000001,"close":0.4592260000000001,"volume":554.1400146484375},{"timestamp":1742410320000,"open":0.45924100000000007,"high":0.45932500000000004,"low":0.45919600000000005,"close":0.45924600000000004,"volume":546.1099853515625},{"timestamp":1742410380000,"open":0.45925900000000003,"high":0.45948100000000003,"low":0.45925900000000003,"close":0.45946800000000004,"volume":465.8999938964844},{"timestamp":1742410440000,"open":0.45946800000000004,"high":0.45948400000000006,"low":0.45933000000000007,"close":0.45942900000000003,"volume":410.79998779296875},{"timestamp":1742410500000,"open":0.45943000000000006,"high":0.45946700000000007,"low":0.4593320000000001,"close":0.45945300000000006,"volume":374.5899963378906},{"timestamp":1742410560000,"open":0.45948000000000006,"high":0.45950900000000006,"low":0.45937800000000006,"close":0.45941200000000004,"volume":786.0999755859375},{"timestamp":1742410620000,"open":0.45940400000000003,"high":0.45962400000000003,"low":0.45939500000000005,"close":0.4595560000000001,"volume":716.5700073242188},{"timestamp":1742410680000,"open":0.45955500000000005,"high":0.45961500000000005,"low":0.4594980000000001,"close":0.45958000000000004,"volume":405.2799987792969},{"timestamp":1742410740000,"open":0.45958800000000005,"high":0.45962900000000007,"low":0.45948300000000003,"close":0.45962700000000006,"volume":412.2200012207031},{"timestamp":1742410800000,"open":0.45962700000000006,"high":0.45963000000000004,"low":0.45950500000000005,"close":0.45954300000000003,"volume":208.17999267578125},{"timestamp":1742410860000,"open":0.45953600000000006,"high":0.459591,"low":0.45944300000000005,"close":0.4594460000000001,"volume":207.4600067138672},{"timestamp":1742410920000,"open":0.4594710000000001,"high":0.45953900000000003,"low":0.4594460000000001,"close":0.45948600000000006,"volume":282.57000732421875},{"timestamp":1742410980000,"open":0.45948100000000003,"high":0.45955500000000005,"low":0.45945100000000005,"close":0.45953900000000003,"volume":317.010009765625},{"timestamp":1742411040000,"open":0.45954000000000006,"high":0.45959600000000006,"low":0.45949300000000004,"close":0.45956300000000005,"volume":296.4700012207031},{"timestamp":1742411100000,"open":0.45955700000000005,"high":0.45961100000000005,"low":0.45942800000000006,"close":0.45951900000000007,"volume":341.1000061035156},{"timestamp":1742411160000,"open":0.45951700000000006,"high":0.45956500000000006,"low":0.45948000000000006,"close":0.45954900000000004,"volume":206.27999877929688},{"timestamp":1742411220000,"open":0.459562,"high":0.4597280000000001,"low":0.4595330000000001,"close":0.45972500000000005,"volume":215.5399932861328},{"timestamp":1742411280000,"open":0.4597220000000001,"high":0.45991200000000004,"low":0.45968700000000007,"close":0.45990800000000004,"volume":336.94000244140625},{"timestamp":1742411340000,"open":0.45991000000000004,"high":0.4599420000000001,"low":0.45983100000000005,"close":0.4598340000000001,"volume":266.95001220703125},{"timestamp":1742411400000,"open":0.45983500000000005,"high":0.45997400000000005,"low":0.4598340000000001,"close":0.45991600000000005,"volume":293.760009765625},{"timestamp":1742411460000,"open":0.45993200000000006,"high":0.45993200000000006,"low":0.45967500000000006,"close":0.45968300000000006,"volume":264.239990234375},{"timestamp":1742411520000,"open":0.45968300000000006,"high":0.45976100000000003,"low":0.459591,"close":0.45962300000000006,"volume":361.1199951171875},{"timestamp":1742411580000,"open":0.45963000000000004,"high":0.45963000000000004,"low":0.45952200000000004,"close":0.45958400000000005,"volume":304.7799987792969},{"timestamp":1742411640000,"open":0.4595830000000001,"high":0.45960600000000007,"low":0.45951300000000006,"close":0.4595830000000001,"volume":328.6700134277344},{"timestamp":1742411700000,"open":0.45958200000000005,"high":0.45967300000000005,"low":0.45952000000000004,"close":0.45952000000000004,"volume":265.6199951171875},{"timestamp":1742411760000,"open":0.45950900000000006,"high":0.45954000000000006,"low":0.45935600000000004,"close":0.45935600000000004,"volume":282.1400146484375},{"timestamp":1742411820000,"open":0.45937000000000006,"high":0.4593920000000001,"low":0.45920900000000003,"close":0.45924300000000007,"volume":511.7799987792969},{"timestamp":1742411880000,"open":0.45924300000000007,"high":0.45926000000000006,"low":0.4591450000000001,"close":0.4591700000000001,"volume":368.6400146484375},{"timestamp":1742411940000,"open":0.45917100000000005,"high":0.4591970000000001,"low":0.45904500000000004,"close":0.4590560000000001,"volume":474.260009765625},{"timestamp":1742412000000,"open":0.45905700000000005,"high":0.45909900000000003,"low":0.45898500000000003,"close":0.45898500000000003,"volume":423.1600036621094},{"timestamp":1742412060000,"open":0.45898500000000003,"high":0.45900100000000005,"low":0.4588630000000001,"close":0.45893300000000004,"volume":309.1499938964844},{"timestamp":1742412120000,"open":0.45896100000000006,"high":0.45902600000000005,"low":0.45892800000000006,"close":0.45892800000000006,"volume":433.9800109863281},{"timestamp":1742412180000,"open":0.45892800000000006,"high":0.45892800000000006,"low":0.45877500000000004,"close":0.45879700000000007,"volume":482.55999755859375},{"timestamp":1742412240000,"open":0.45879800000000004,"high":0.45895300000000006,"low":0.45879800000000004,"close":0.45893800000000007,"volume":460.4800109863281},{"timestamp":1742412300000,"open":0.45893900000000004,"high":0.45898500000000003,"low":0.45887900000000004,"close":0.45893700000000004,"volume":396.0299987792969},{"timestamp":1742412360000,"open":0.4589440000000001,"high":0.45895600000000003,"low":0.45884100000000005,"close":0.45886400000000005,"volume":456.7900085449219},{"timestamp":1742412420000,"open":0.4588670000000001,"high":0.4588940000000001,"low":0.45873400000000003,"close":0.45878300000000005,"volume":366.4599914550781},{"timestamp":1742412480000,"open":0.45879900000000007,"high":0.4588940000000001,"low":0.45877900000000005,"close":0.45879500000000006,"volume":209.6300048828125},{"timestamp":1742412540000,"open":0.45877900000000005,"high":0.45881900000000003,"low":0.45871500000000004,"close":0.45881800000000006,"volume":159.6999969482422},{"timestamp":1742412600000,"open":0.45882600000000007,"high":0.45896200000000004,"low":0.45879500000000006,"close":0.45895300000000006,"volume":345.9100036621094},{"timestamp":1742412660000,"open":0.45895300000000006,"high":0.459035,"low":0.4588090000000001,"close":0.45885600000000004,"volume":239.41000366210938},{"timestamp":1742412720000,"open":0.45885500000000007,"high":0.45895800000000003,"low":0.45881400000000006,"close":0.45893700000000004,"volume":289.2200012207031},{"timestamp":1742412780000,"open":0.45894500000000005,"high":0.45912100000000006,"low":0.45894500000000005,"close":0.45910800000000007,"volume":596.3099975585938},{"timestamp":1742412840000,"open":0.4591120000000001,"high":0.45915700000000004,"low":0.45901700000000006,"close":0.45904000000000006,"volume":290.8800048828125},{"timestamp":1742412900000,"open":0.45905000000000007,"high":0.45905000000000007,"low":0.4589710000000001,"close":0.45899600000000007,"volume":239.33999633789062},{"timestamp":1742412960000,"open":0.45899500000000004,"high":0.45916300000000004,"low":0.45899500000000004,"close":0.4591450000000001,"volume":235.30999755859375},{"timestamp":1742413020000,"open":0.45915900000000004,"high":0.45921200000000006,"low":0.4591450000000001,"close":0.45918100000000006,"volume":332.32000732421875},{"timestamp":1742413080000,"open":0.459174,"high":0.45931200000000005,"low":0.45916400000000007,"close":0.45927500000000004,"volume":256.3900146484375},{"timestamp":1742413140000,"open":0.45926800000000007,"high":0.4592820000000001,"low":0.45920200000000005,"close":0.45925400000000005,"volume":264.5400085449219},{"timestamp":1742413200000,"open":0.45925400000000005,"high":0.45929200000000003,"low":0.45917300000000005,"close":0.45929200000000003,"volume":219.22999572753906},{"timestamp":1742413260000,"open":0.45930400000000005,"high":0.459396,"low":0.45929200000000003,"close":0.45936000000000005,"volume":188.0500030517578},{"timestamp":1742413320000,"open":0.45936400000000005,"high":0.45940200000000003,"low":0.45933900000000005,"close":0.45936400000000005,"volume":210.72999572753906},{"timestamp":1742413380000,"open":0.45935700000000007,"high":0.45937600000000006,"low":0.45932900000000004,"close":0.45933000000000007,"volume":316.79998779296875},{"timestamp":1742413440000,"open":0.45933900000000005,"high":0.45940100000000006,"low":0.45933100000000004,"close":0.45938300000000004,"volume":190.30999755859375},{"timestamp":1742413500000,"open":0.45938600000000007,"high":0.45942500000000003,"low":0.45937600000000006,"close":0.45938300000000004,"volume":205},{"timestamp":1742413560000,"open":0.45937600000000006,"high":0.45937600000000006,"low":0.45922300000000005,"close":0.45922300000000005,"volume":219.63999938964844},{"timestamp":1742413620000,"open":0.45921300000000004,"high":0.45927400000000007,"low":0.45918200000000003,"close":0.45920500000000003,"volume":199.8000030517578},{"timestamp":1742413680000,"open":0.4591970000000001,"high":0.45923800000000004,"low":0.45913600000000004,"close":0.45914800000000006,"volume":255.92999267578125},{"timestamp":1742413740000,"open":0.45915500000000004,"high":0.45923900000000006,"low":0.45915200000000006,"close":0.45921400000000007,"volume":139.1699981689453},{"timestamp":1742413800000,"open":0.45921400000000007,"high":0.45923200000000003,"low":0.45915700000000004,"close":0.45921800000000007,"volume":236.49000549316406},{"timestamp":1742413860000,"open":0.45921800000000007,"high":0.4592200000000001,"low":0.45908600000000005,"close":0.45916100000000004,"volume":200.0500030517578},{"timestamp":1742413920000,"open":0.4591700000000001,"high":0.45921800000000007,"low":0.45915500000000004,"close":0.45917900000000006,"volume":208.94000244140625},{"timestamp":1742413980000,"open":0.45917500000000006,"high":0.45923700000000006,"low":0.45917300000000005,"close":0.45922500000000005,"volume":188.2100067138672},{"timestamp":1742414040000,"open":0.4591970000000001,"high":0.45924700000000007,"low":0.45916900000000005,"close":0.4592280000000001,"volume":182.27000427246094},{"timestamp":1742414100000,"open":0.45921300000000004,"high":0.45929900000000007,"low":0.4591970000000001,"close":0.45928700000000006,"volume":171.14999389648438},{"timestamp":1742414160000,"open":0.4592760000000001,"high":0.4592760000000001,"low":0.45916700000000005,"close":0.45926900000000004,"volume":164.16000366210938},{"timestamp":1742414220000,"open":0.45926100000000003,"high":0.45926100000000003,"low":0.45915700000000004,"close":0.45915700000000004,"volume":175.1999969482422},{"timestamp":1742414280000,"open":0.45916200000000007,"high":0.4591970000000001,"low":0.4591370000000001,"close":0.45915800000000007,"volume":225.30999755859375},{"timestamp":1742414340000,"open":0.4591660000000001,"high":0.45921300000000004,"low":0.45910200000000007,"close":0.45915000000000006,"volume":154.9600067138672},{"timestamp":1742414400000,"open":0.45915000000000006,"high":0.4592490000000001,"low":0.45910300000000004,"close":0.45924400000000004,"volume":125},{"timestamp":1742414460000,"open":0.45923700000000006,"high":0.45929100000000006,"low":0.45923200000000003,"close":0.45927100000000004,"volume":135.82000732421875},{"timestamp":1742414520000,"open":0.45926100000000003,"high":0.45934300000000006,"low":0.45926100000000003,"close":0.4593050000000001,"volume":171.13999938964844},{"timestamp":1742414580000,"open":0.45930600000000005,"high":0.4593070000000001,"low":0.45927900000000005,"close":0.45930100000000007,"volume":113.5199966430664},{"timestamp":1742414640000,"open":0.45929400000000004,"high":0.45929900000000007,"low":0.45924300000000007,"close":0.45924300000000007,"volume":118.36000061035156},{"timestamp":1742414700000,"open":0.45922100000000005,"high":0.45922300000000005,"low":0.45915700000000004,"close":0.459174,"volume":205.0399932861328},{"timestamp":1742414760000,"open":0.45918100000000006,"high":0.45918100000000006,"low":0.45916300000000004,"close":0.459174,"volume":56.709999084472656},{"timestamp":1742414820000,"open":0.45916700000000005,"high":0.45924100000000007,"low":0.45916700000000005,"close":0.4592200000000001,"volume":88.5},{"timestamp":1742414880000,"open":0.4592200000000001,"high":0.4592240000000001,"low":0.45914200000000005,"close":0.45917900000000006,"volume":156.9600067138672},{"timestamp":1742414940000,"open":0.45917300000000005,"high":0.45919200000000004,"low":0.45916300000000004,"close":0.4591720000000001,"volume":82.95999908447266},{"timestamp":1742415000000,"open":0.45917600000000003,"high":0.45921100000000004,"low":0.45917600000000003,"close":0.45918400000000004,"volume":174.94000244140625},{"timestamp":1742415060000,"open":0.45918600000000004,"high":0.45930600000000005,"low":0.45917800000000003,"close":0.45930600000000005,"volume":138.80999755859375},{"timestamp":1742415120000,"open":0.45930800000000005,"high":0.45936800000000005,"low":0.45928100000000005,"close":0.45936600000000005,"volume":108.56999969482422},{"timestamp":1742415180000,"open":0.4593670000000001,"high":0.45943200000000006,"low":0.4593650000000001,"close":0.45940500000000006,"volume":122.27999877929688},{"timestamp":1742415240000,"open":0.45939800000000003,"high":0.45947400000000005,"low":0.45939100000000005,"close":0.45946700000000007,"volume":152.36000061035156},{"timestamp":1742415300000,"open":0.45946800000000004,"high":0.45949000000000007,"low":0.45943500000000004,"close":0.4594460000000001,"volume":143.9600067138672},{"timestamp":1742415360000,"open":0.4594460000000001,"high":0.4594460000000001,"low":0.45940400000000003,"close":0.4594190000000001,"volume":95.41999816894531},{"timestamp":1742415420000,"open":0.4594170000000001,"high":0.45942500000000003,"low":0.45939800000000003,"close":0.45941800000000005,"volume":148.67999267578125},{"timestamp":1742415480000,"open":0.4594170000000001,"high":0.45947400000000005,"low":0.45940600000000004,"close":0.45942800000000006,"volume":107.91999816894531},{"timestamp":1742415540000,"open":0.45942700000000003,"high":0.45943200000000006,"low":0.45938000000000007,"close":0.45940400000000003,"volume":113.0199966430664},{"timestamp":1742415600000,"open":0.45939700000000006,"high":0.45946600000000004,"low":0.45939700000000006,"close":0.45940400000000003,"volume":96.94999694824219},{"timestamp":1742415660000,"open":0.45940300000000006,"high":0.45940700000000007,"low":0.45938700000000005,"close":0.45939300000000005,"volume":43.86000061035156},{"timestamp":1742415720000,"open":0.45939500000000005,"high":0.45939900000000006,"low":0.45938400000000007,"close":0.4593940000000001,"volume":53.63999938964844},{"timestamp":1742415780000,"open":0.45939700000000006,"high":0.45939700000000006,"low":0.45928300000000005,"close":0.45929000000000003,"volume":99.0199966430664},{"timestamp":1742415840000,"open":0.4592780000000001,"high":0.45931600000000006,"low":0.4592760000000001,"close":0.45931600000000006,"volume":46.349998474121094},{"timestamp":1742415900000,"open":0.45932000000000006,"high":0.45934200000000003,"low":0.45932000000000006,"close":0.45933500000000005,"volume":78.94999694824219},{"timestamp":1742415960000,"open":0.45933900000000005,"high":0.45937400000000006,"low":0.45932100000000003,"close":0.45932300000000004,"volume":38.47999954223633},{"timestamp":1742416020000,"open":0.45932500000000004,"high":0.45933100000000004,"low":0.4593090000000001,"close":0.45931800000000006,"volume":39.59000015258789},{"timestamp":1742416080000,"open":0.4593110000000001,"high":0.45933700000000005,"low":0.45929600000000004,"close":0.45933500000000005,"volume":42.40999984741211},{"timestamp":1742416140000,"open":0.45933700000000005,"high":0.45933700000000005,"low":0.45926800000000007,"close":0.45927500000000004,"volume":64.80000305175781},{"timestamp":1742416200000,"open":0.45926700000000004,"high":0.45928700000000006,"low":0.4592550000000001,"close":0.459257,"volume":74.58999633789062},{"timestamp":1742416260000,"open":0.45926600000000006,"high":0.45928100000000005,"low":0.45921800000000007,"close":0.4592550000000001,"volume":67.45999908447266},{"timestamp":1742416320000,"open":0.45924500000000007,"high":0.45931200000000005,"low":0.45924500000000007,"close":0.4593030000000001,"volume":56.380001068115234},{"timestamp":1742416380000,"open":0.45929800000000004,"high":0.45938300000000004,"low":0.45929800000000004,"close":0.45937500000000003,"volume":74.77999877929688},{"timestamp":1742416440000,"open":0.45936800000000005,"high":0.45942500000000003,"low":0.4593650000000001,"close":0.45938000000000007,"volume":51.7599983215332},{"timestamp":1742416500000,"open":0.45938000000000007,"high":0.45943100000000003,"low":0.45938000000000007,"close":0.4594190000000001,"volume":75.62999725341797},{"timestamp":1742416560000,"open":0.45942400000000005,"high":0.4594710000000001,"low":0.45940200000000003,"close":0.45940200000000003,"volume":64.19999694824219},{"timestamp":1742416620000,"open":0.45939500000000005,"high":0.45942900000000003,"low":0.45939500000000005,"close":0.459423,"volume":60.20000076293945},{"timestamp":1742416680000,"open":0.45942200000000005,"high":0.45943400000000006,"low":0.45941100000000007,"close":0.45943300000000004,"volume":26.100000381469727},{"timestamp":1742416740000,"open":0.45943700000000004,"high":0.4594460000000001,"low":0.45942200000000005,"close":0.45944100000000004,"volume":38.029998779296875},{"timestamp":1742416800000,"open":0.45943000000000006,"high":0.4594440000000001,"low":0.45941200000000004,"close":0.45942700000000003,"volume":116.02999877929688},{"timestamp":1742416860000,"open":0.45942700000000003,"high":0.45945800000000003,"low":0.45941800000000005,"close":0.45944700000000005,"volume":76.83000183105469},{"timestamp":1742416920000,"open":0.45944100000000004,"high":0.4594980000000001,"low":0.45943900000000004,"close":0.45948200000000006,"volume":61.029998779296875},{"timestamp":1742416980000,"open":0.45948100000000003,"high":0.4594980000000001,"low":0.45946500000000007,"close":0.45948000000000006,"volume":93.06999969482422},{"timestamp":1742417040000,"open":0.45948000000000006,"high":0.4594980000000001,"low":0.45947200000000005,"close":0.4594980000000001,"volume":101.63999938964844},{"timestamp":1742417100000,"open":0.45948000000000006,"high":0.45950900000000006,"low":0.45947600000000005,"close":0.45948300000000003,"volume":319.0899963378906},{"timestamp":1742417160000,"open":0.45948300000000003,"high":0.45956900000000006,"low":0.45948300000000003,"close":0.45956900000000006,"volume":292.32000732421875},{"timestamp":1742417220000,"open":0.45956500000000006,"high":0.45956800000000003,"low":0.45955300000000004,"close":0.45956100000000005,"volume":106.81999969482422},{"timestamp":1742417280000,"open":0.45956300000000005,"high":0.45960400000000007,"low":0.45956100000000005,"close":0.45959700000000003,"volume":47.599998474121094},{"timestamp":1742417340000,"open":0.45960400000000007,"high":0.45960400000000007,"low":0.45956300000000005,"close":0.45957000000000003,"volume":129.52000427246094},{"timestamp":1742417400000,"open":0.45957100000000006,"high":0.45958600000000005,"low":0.45952100000000007,"close":0.45954800000000007,"volume":324.9700012207031},{"timestamp":1742417460000,"open":0.45954400000000006,"high":0.45960300000000004,"low":0.45954200000000006,"close":0.45956400000000003,"volume":200},{"timestamp":1742417520000,"open":0.45955200000000007,"high":0.45956700000000006,"low":0.45951600000000004,"close":0.45955900000000005,"volume":144},{"timestamp":1742417580000,"open":0.45955900000000005,"high":0.45957600000000004,"low":0.45954400000000006,"close":0.45955700000000005,"volume":125.45999908447266},{"timestamp":1742417640000,"open":0.45956400000000003,"high":0.45956700000000006,"low":0.45948800000000006,"close":0.45951500000000006,"volume":260.760009765625},{"timestamp":1742417700000,"open":0.45951700000000006,"high":0.45953000000000005,"low":0.45944700000000005,"close":0.459479,"volume":178.60000610351562},{"timestamp":1742417760000,"open":0.459479,"high":0.4595250000000001,"low":0.45947200000000005,"close":0.45951500000000006,"volume":265.1499938964844},{"timestamp":1742417820000,"open":0.45951600000000004,"high":0.45951900000000007,"low":0.45946500000000007,"close":0.45949200000000007,"volume":464.25},{"timestamp":1742417880000,"open":0.45949200000000007,"high":0.45953700000000003,"low":0.45943100000000003,"close":0.459479,"volume":731.7000122070312},{"timestamp":1742417940000,"open":0.459479,"high":0.45955900000000005,"low":0.4594750000000001,"close":0.4595330000000001,"volume":164.32000732421875},{"timestamp":1742418000000,"open":0.45948200000000006,"high":0.45948200000000006,"low":0.45937100000000003,"close":0.45937100000000003,"volume":25.18000030517578},{"timestamp":1742418240000,"open":0.4591990000000001,"high":0.4591990000000001,"low":0.45917100000000005,"close":0.45918400000000004,"volume":67.91999816894531},{"timestamp":1742418300000,"open":0.45920600000000006,"high":0.45933000000000007,"low":0.4591950000000001,"close":0.45927200000000007,"volume":181.3300018310547},{"timestamp":1742418360000,"open":0.45927200000000007,"high":0.45927200000000007,"low":0.45914400000000005,"close":0.459147,"volume":27.530000686645508},{"timestamp":1742418420000,"open":0.45914200000000005,"high":0.4591700000000001,"low":0.45901300000000006,"close":0.45911500000000005,"volume":166.9600067138672},{"timestamp":1742418480000,"open":0.45912300000000006,"high":0.45913800000000005,"low":0.45911500000000005,"close":0.45913800000000005,"volume":152.75999450683594},{"timestamp":1742418540000,"open":0.4591450000000001,"high":0.4591450000000001,"low":0.4590810000000001,"close":0.4591450000000001,"volume":42},{"timestamp":1742418600000,"open":0.4591450000000001,"high":0.4591450000000001,"low":0.45910400000000007,"close":0.459118,"volume":178.22000122070312},{"timestamp":1742418660000,"open":0.45916100000000004,"high":0.4591970000000001,"low":0.45916100000000004,"close":0.4591970000000001,"volume":63.650001525878906},{"timestamp":1742418720000,"open":0.45917500000000006,"high":0.45928700000000006,"low":0.4591680000000001,"close":0.459257,"volume":58.54999923706055},{"timestamp":1742418780000,"open":0.45925600000000005,"high":0.45925800000000006,"low":0.45925600000000005,"close":0.459257,"volume":7.619999885559082},{"timestamp":1742418840000,"open":0.459257,"high":0.45929400000000004,"low":0.45925600000000005,"close":0.45929400000000004,"volume":5.079999923706055},{"timestamp":1742418900000,"open":0.459174,"high":0.45929400000000004,"low":0.459174,"close":0.45925800000000006,"volume":26.700000762939453},{"timestamp":1742418960000,"open":0.45925800000000006,"high":0.45925800000000006,"low":0.459257,"close":0.45925800000000006,"volume":24.1299991607666},{"timestamp":1742419020000,"open":0.45925600000000005,"high":0.45925800000000006,"low":0.45925600000000005,"close":0.45925800000000006,"volume":11.430000305175781},{"timestamp":1742419080000,"open":0.45925600000000005,"high":0.45925600000000005,"low":0.45925000000000005,"close":0.45925000000000005,"volume":2.5399999618530273},{"timestamp":1742419140000,"open":0.45925600000000005,"high":0.45929400000000004,"low":0.45925600000000005,"close":0.45929400000000004,"volume":7.619999885559082},{"timestamp":1742419200000,"open":0.45929400000000004,"high":0.45929400000000004,"low":0.45928700000000006,"close":0.45928700000000006,"volume":6.349999904632568},{"timestamp":1742419260000,"open":0.459286,"high":0.45929400000000004,"low":0.459286,"close":0.45929400000000004,"volume":11.430000305175781},{"timestamp":1742419320000,"open":0.45929400000000004,"high":0.45929400000000004,"low":0.45916200000000007,"close":0.45916300000000004,"volume":155.3000030517578},{"timestamp":1742419380000,"open":0.45916300000000004,"high":0.4592510000000001,"low":0.45916200000000007,"close":0.4592510000000001,"volume":66.19000244140625},{"timestamp":1742419440000,"open":0.45925000000000005,"high":0.45931500000000003,"low":0.45925000000000005,"close":0.45929400000000004,"volume":13.970000267028809},{"timestamp":1742419500000,"open":0.45920300000000003,"high":0.4592760000000001,"low":0.45920300000000003,"close":0.45920400000000006,"volume":199.6699981689453},{"timestamp":1742419560000,"open":0.45920400000000006,"high":0.45920400000000006,"low":0.45916100000000004,"close":0.45916100000000004,"volume":67.9000015258789},{"timestamp":1742419620000,"open":0.45921100000000004,"high":0.45921100000000004,"low":0.45916000000000007,"close":0.45916900000000005,"volume":140.8800048828125},{"timestamp":1742419680000,"open":0.45916900000000005,"high":0.45921300000000004,"low":0.45916700000000005,"close":0.4591680000000001,"volume":165.49000549316406},{"timestamp":1742419740000,"open":0.45921200000000006,"high":0.45921300000000004,"low":0.45916100000000004,"close":0.45918200000000003,"volume":255.47000122070312},{"timestamp":1742419800000,"open":0.45929200000000003,"high":0.4593050000000001,"low":0.45928900000000006,"close":0.45930400000000005,"volume":11.430000305175781},{"timestamp":1742419860000,"open":0.45930400000000005,"high":0.45930400000000005,"low":0.45926100000000003,"close":0.45929000000000003,"volume":15.239999771118164},{"timestamp":1742419920000,"open":0.45928300000000005,"high":0.45928300000000005,"low":0.45910700000000004,"close":0.45912200000000003,"volume":28.360000610351562},{"timestamp":1742419980000,"open":0.4591390000000001,"high":0.45931900000000003,"low":0.4591390000000001,"close":0.45931900000000003,"volume":2.700000047683716},{"timestamp":1742420040000,"open":0.45934100000000005,"high":0.45934100000000005,"low":0.45918500000000007,"close":0.45934100000000005,"volume":28.360000610351562},{"timestamp":1742420100000,"open":0.45921200000000006,"high":0.45921200000000006,"low":0.45918100000000006,"close":0.45918100000000006,"volume":13.069999694824219},{"timestamp":1742420160000,"open":0.45918000000000003,"high":0.45926500000000003,"low":0.45918000000000003,"close":0.45926500000000003,"volume":51.79999923706055},{"timestamp":1742420220000,"open":0.45926500000000003,"high":0.45934,"low":0.4592510000000001,"close":0.45934,"volume":1.590000033378601},{"timestamp":1742420280000,"open":0.45934100000000005,"high":0.45934100000000005,"low":0.45916700000000005,"close":0.45916700000000005,"volume":14},{"timestamp":1742420340000,"open":0.45924400000000004,"high":0.45939900000000006,"low":0.45921700000000004,"close":0.45935500000000007,"volume":5.989999771118164},{"timestamp":1742420400000,"open":0.45935600000000004,"high":0.45936200000000005,"low":0.45935500000000007,"close":0.45936200000000005,"volume":6.349999904632568},{"timestamp":1742420460000,"open":0.45934800000000003,"high":0.45935000000000004,"low":0.45928300000000005,"close":0.45934900000000006,"volume":5.239999771118164},{"timestamp":1742420520000,"open":0.45935500000000007,"high":0.45935500000000007,"low":0.45935500000000007,"close":0.45935500000000007,"volume":1.2699999809265137},{"timestamp":1742420580000,"open":0.4593610000000001,"high":0.45940100000000006,"low":0.45935700000000007,"close":0.45940100000000006,"volume":12.699999809265137},{"timestamp":1742420640000,"open":0.45939900000000006,"high":0.45940100000000006,"low":0.45934700000000006,"close":0.45937900000000004,"volume":23.690000534057617},{"timestamp":1742420700000,"open":0.45942200000000005,"high":0.45950500000000005,"low":0.45940800000000004,"close":0.45950500000000005,"volume":40.63999938964844},{"timestamp":1742420760000,"open":0.45950500000000005,"high":0.45950500000000005,"low":0.45949000000000007,"close":0.45949000000000007,"volume":17.780000686645508},{"timestamp":1742420820000,"open":0.45951900000000007,"high":0.45951900000000007,"low":0.45945700000000006,"close":0.45950100000000005,"volume":19.049999237060547},{"timestamp":1742420880000,"open":0.4595020000000001,"high":0.45954300000000003,"low":0.4595000000000001,"close":0.4595290000000001,"volume":19.049999237060547},{"timestamp":1742420940000,"open":0.45951400000000003,"high":0.45953400000000005,"low":0.45951400000000003,"close":0.4595290000000001,"volume":13.970000267028809},{"timestamp":1742421000000,"open":0.45952800000000005,"high":0.4595290000000001,"low":0.45952000000000004,"close":0.45952200000000004,"volume":19.049999237060547},{"timestamp":1742421060000,"open":0.4595290000000001,"high":0.4595290000000001,"low":0.45937900000000004,"close":0.45938700000000005,"volume":18.969999313354492},{"timestamp":1742421120000,"open":0.45939500000000005,"high":0.45939500000000005,"low":0.45938000000000007,"close":0.45938700000000005,"volume":19.989999771118164},{"timestamp":1742421180000,"open":0.45938700000000005,"high":0.45950700000000005,"low":0.45937300000000003,"close":0.45950700000000005,"volume":4.309999942779541},{"timestamp":1742421240000,"open":0.45950500000000005,"high":0.45950700000000005,"low":0.4594980000000001,"close":0.45949900000000005,"volume":8.890000343322754},{"timestamp":1742421300000,"open":0.45930800000000005,"high":0.45930800000000005,"low":0.45929600000000004,"close":0.45929600000000004,"volume":101.83999633789062},{"timestamp":1742421360000,"open":0.45931000000000005,"high":0.45931000000000005,"low":0.45928100000000005,"close":0.45928100000000005,"volume":77.05999755859375},{"timestamp":1742421420000,"open":0.4592820000000001,"high":0.459396,"low":0.45927700000000005,"close":0.45938100000000004,"volume":79.4800033569336},{"timestamp":1742421480000,"open":0.45938100000000004,"high":0.4593880000000001,"low":0.45937400000000006,"close":0.4593880000000001,"volume":1.7599999904632568},{"timestamp":1742421540000,"open":0.4593880000000001,"high":0.4593880000000001,"low":0.45931800000000006,"close":0.45931800000000006,"volume":12.890000343322754},{"timestamp":1742421600000,"open":0.45949700000000004,"high":0.45950500000000005,"low":0.45946100000000006,"close":0.45948800000000006,"volume":13.970000267028809},{"timestamp":1742421660000,"open":0.45959900000000004,"high":0.45960600000000007,"low":0.45959800000000006,"close":0.45959800000000006,"volume":3.809999942779541},{"timestamp":1742421780000,"open":0.45955000000000007,"high":0.45955000000000007,"low":0.45954000000000006,"close":0.45954000000000006,"volume":5.079999923706055},{"timestamp":1742421840000,"open":0.45954100000000003,"high":0.45954100000000003,"low":0.45952100000000007,"close":0.45953200000000005,"volume":13.970000267028809},{"timestamp":1742421900000,"open":0.45953900000000003,"high":0.45967300000000005,"low":0.45953200000000005,"close":0.45967300000000005,"volume":29.209999084472656},{"timestamp":1742421960000,"open":0.45949500000000004,"high":0.45957400000000004,"low":0.45949200000000007,"close":0.4595580000000001,"volume":20.280000686645508},{"timestamp":1742422020000,"open":0.45957300000000006,"high":0.45975900000000003,"low":0.45952100000000007,"close":0.45975900000000003,"volume":16.079999923706055},{"timestamp":1742422080000,"open":0.45979500000000006,"high":0.45979500000000006,"low":0.4597780000000001,"close":0.45978700000000006,"volume":16.510000228881836},{"timestamp":1742422140000,"open":0.45982300000000004,"high":0.45982300000000004,"low":0.45981800000000006,"close":0.45981800000000006,"volume":7.619999885559082},{"timestamp":1742422200000,"open":0.45962300000000006,"high":0.4598090000000001,"low":0.4595870000000001,"close":0.45979200000000003,"volume":13.960000038146973},{"timestamp":1742422260000,"open":0.45980600000000005,"high":0.45986800000000005,"low":0.45975600000000005,"close":0.45986800000000005,"volume":31.75},{"timestamp":1742422320000,"open":0.4598610000000001,"high":0.45990000000000003,"low":0.4598380000000001,"close":0.45988500000000004,"volume":15.119999885559082},{"timestamp":1742422380000,"open":0.45991400000000004,"high":0.45991400000000004,"low":0.45977900000000005,"close":0.45987800000000006,"volume":7.539999961853027},{"timestamp":1742422440000,"open":0.45986400000000005,"high":0.45987800000000006,"low":0.45986400000000005,"close":0.45987700000000004,"volume":3.5},{"timestamp":1742422500000,"open":0.45987700000000004,"high":0.45992700000000003,"low":0.45975900000000003,"close":0.45977500000000004,"volume":17.93000030517578},{"timestamp":1742422560000,"open":0.45976700000000004,"high":0.45976700000000004,"low":0.45972300000000005,"close":0.45974200000000004,"volume":20.31999969482422},{"timestamp":1742422620000,"open":0.45974000000000004,"high":0.45975600000000005,"low":0.45971500000000004,"close":0.45971500000000004,"volume":17.780000686645508},{"timestamp":1742422680000,"open":0.45975200000000005,"high":0.45978900000000006,"low":0.45974100000000007,"close":0.45978900000000006,"volume":31.75},{"timestamp":1742422740000,"open":0.45978500000000005,"high":0.4599710000000001,"low":0.45978500000000005,"close":0.4599210000000001,"volume":25.399999618530273},{"timestamp":1742422800000,"open":0.45992800000000006,"high":0.4599710000000001,"low":0.45992800000000006,"close":0.45994900000000005,"volume":31.75},{"timestamp":1742422860000,"open":0.45995600000000003,"high":0.45995600000000003,"low":0.45978800000000003,"close":0.4599420000000001,"volume":25.809999465942383},{"timestamp":1742422920000,"open":0.4599420000000001,"high":0.45994900000000005,"low":0.4598110000000001,"close":0.4598110000000001,"volume":12.40999984741211},{"timestamp":1742422980000,"open":0.45981800000000006,"high":0.45981800000000006,"low":0.45979000000000003,"close":0.45979000000000003,"volume":4.5},{"timestamp":1742423040000,"open":0.4597820000000001,"high":0.45979600000000004,"low":0.4597820000000001,"close":0.45978700000000006,"volume":11.25},{"timestamp":1742423100000,"open":0.45979400000000004,"high":0.45982600000000007,"low":0.4597820000000001,"close":0.4597820000000001,"volume":41.66999816894531},{"timestamp":1742423160000,"open":0.4599170000000001,"high":0.45992400000000005,"low":0.45990900000000007,"close":0.4599170000000001,"volume":6.349999904632568},{"timestamp":1742423220000,"open":0.45990200000000003,"high":0.45990200000000003,"low":0.45985800000000004,"close":0.45987200000000006,"volume":16.510000228881836},{"timestamp":1742423280000,"open":0.4598940000000001,"high":0.45991200000000004,"low":0.45985600000000004,"close":0.45985600000000004,"volume":25.399999618530273},{"timestamp":1742423340000,"open":0.45987000000000006,"high":0.45987700000000004,"low":0.45971600000000007,"close":0.45972300000000005,"volume":13.539999961853027},{"timestamp":1742423400000,"open":0.45972300000000005,"high":0.45983300000000005,"low":0.45970200000000006,"close":0.45974600000000004,"volume":47.20000076293945},{"timestamp":1742423460000,"open":0.45976000000000006,"high":0.45976000000000006,"low":0.45970200000000006,"close":0.4597510000000001,"volume":24.1299991607666},{"timestamp":1742423520000,"open":0.45974400000000004,"high":0.45975200000000005,"low":0.4596120000000001,"close":0.45967100000000005,"volume":20.530000686645508},{"timestamp":1742423580000,"open":0.45968600000000004,"high":0.45968600000000004,"low":0.45960300000000004,"close":0.45960400000000007,"volume":4.610000133514404},{"timestamp":1742423640000,"open":0.45962500000000006,"high":0.45963600000000004,"low":0.45960700000000004,"close":0.45961500000000005,"volume":11.430000305175781},{"timestamp":1742423700000,"open":0.45961500000000005,"high":0.45961500000000005,"low":0.45957700000000007,"close":0.45957700000000007,"volume":6.349999904632568},{"timestamp":1742423760000,"open":0.45957800000000004,"high":0.45959700000000003,"low":0.45953900000000003,"close":0.45959700000000003,"volume":12.5600004196167},{"timestamp":1742423820000,"open":0.45963300000000007,"high":0.45963300000000007,"low":0.459591,"close":0.459591,"volume":2.0799999237060547},{"timestamp":1742423880000,"open":0.459562,"high":0.45963600000000004,"low":0.45951400000000003,"close":0.45960700000000004,"volume":16.520000457763672},{"timestamp":1742423940000,"open":0.4596140000000001,"high":0.45962800000000004,"low":0.45957200000000004,"close":0.45957200000000004,"volume":4.449999809265137},{"timestamp":1742424000000,"open":0.45957900000000007,"high":0.45968000000000003,"low":0.45957900000000007,"close":0.45959300000000003,"volume":15.729999542236328},{"timestamp":1742424060000,"open":0.45960000000000006,"high":0.45967900000000006,"low":0.45958600000000005,"close":0.4596720000000001,"volume":16.829999923706055},{"timestamp":1742424120000,"open":0.4596720000000001,"high":0.45972100000000005,"low":0.4596140000000001,"close":0.4596430000000001,"volume":19.209999084472656},{"timestamp":1742424180000,"open":0.459535,"high":0.45955000000000007,"low":0.459535,"close":0.45953600000000006,"volume":5.079999923706055},{"timestamp":1742424240000,"open":0.45955000000000007,"high":0.45955000000000007,"low":0.45950700000000005,"close":0.45950700000000005,"volume":8.890000343322754},{"timestamp":1742424300000,"open":0.45951400000000003,"high":0.45958400000000005,"low":0.45951400000000003,"close":0.45958400000000005,"volume":6.670000076293945},{"timestamp":1742424360000,"open":0.459645,"high":0.45968700000000007,"low":0.4596430000000001,"close":0.45968700000000007,"volume":11.430000305175781},{"timestamp":1742424420000,"open":0.45959200000000006,"high":0.45967800000000003,"low":0.4595850000000001,"close":0.45967100000000005,"volume":13.970000267028809},{"timestamp":1742424480000,"open":0.45967900000000006,"high":0.45968600000000004,"low":0.45967900000000006,"close":0.45967900000000006,"volume":3.809999942779541},{"timestamp":1742424540000,"open":0.4596640000000001,"high":0.45976600000000006,"low":0.45965000000000006,"close":0.45973300000000006,"volume":19.049999237060547},{"timestamp":1742424600000,"open":0.4597470000000001,"high":0.459757,"low":0.45973,"close":0.45973800000000004,"volume":19.049999237060547},{"timestamp":1742424660000,"open":0.45975200000000005,"high":0.45976400000000006,"low":0.4597240000000001,"close":0.45974400000000004,"volume":25.399999618530273},{"timestamp":1742424720000,"open":0.45974400000000004,"high":0.45975200000000005,"low":0.45971400000000007,"close":0.4597220000000001,"volume":15.239999771118164},{"timestamp":1742424780000,"open":0.4597280000000001,"high":0.45974400000000004,"low":0.45961700000000005,"close":0.45961700000000005,"volume":13.039999961853027},{"timestamp":1742424840000,"open":0.45961700000000005,"high":0.4596390000000001,"low":0.45961700000000005,"close":0.45963300000000007,"volume":15.5},{"timestamp":1742424900000,"open":0.45964000000000005,"high":0.45970900000000003,"low":0.45961100000000005,"close":0.45968600000000004,"volume":16.09000015258789},{"timestamp":1742424960000,"open":0.4596930000000001,"high":0.45971500000000004,"low":0.45959400000000006,"close":0.45959400000000006,"volume":16.510000228881836},{"timestamp":1742425020000,"open":0.45959400000000006,"high":0.45959400000000006,"low":0.45957300000000006,"close":0.45957900000000007,"volume":11.430000305175781},{"timestamp":1742425080000,"open":0.45956500000000006,"high":0.45961700000000005,"low":0.45947600000000005,"close":0.45955000000000007,"volume":29.729999542236328},{"timestamp":1742425140000,"open":0.45954200000000006,"high":0.45955000000000007,"low":0.4595060000000001,"close":0.45951400000000003,"volume":33.029998779296875},{"timestamp":1742425200000,"open":0.45952000000000004,"high":0.4596120000000001,"low":0.45951300000000006,"close":0.45958800000000005,"volume":53.34000015258789},{"timestamp":1742425260000,"open":0.45958800000000005,"high":0.4596430000000001,"low":0.45956600000000003,"close":0.45960100000000004,"volume":40.63999938964844},{"timestamp":1742425320000,"open":0.45960100000000004,"high":0.45961700000000005,"low":0.45952300000000007,"close":0.45953700000000003,"volume":26.670000076293945},{"timestamp":1742425380000,"open":0.45954400000000006,"high":0.45955200000000007,"low":0.45947400000000005,"close":0.4595000000000001,"volume":12.859999656677246},{"timestamp":1742425440000,"open":0.45949300000000004,"high":0.459508,"low":0.45944300000000005,"close":0.459452,"volume":35.25},{"timestamp":1742425500000,"open":0.45946700000000007,"high":0.45948100000000003,"low":0.45934300000000006,"close":0.45934300000000006,"volume":18.3700008392334},{"timestamp":1742425560000,"open":0.45931400000000006,"high":0.45943400000000006,"low":0.45929300000000006,"close":0.45942400000000005,"volume":38.099998474121094},{"timestamp":1742425620000,"open":0.45942400000000005,"high":0.45944000000000007,"low":0.45937800000000006,"close":0.45937800000000006,"volume":31.75},{"timestamp":1742425680000,"open":0.4593920000000001,"high":0.45954000000000006,"low":0.4593920000000001,"close":0.45952600000000005,"volume":24.290000915527344},{"timestamp":1742425740000,"open":0.45953900000000003,"high":0.45953900000000003,"low":0.45950700000000005,"close":0.45953000000000005,"volume":13.970000267028809},{"timestamp":1742425800000,"open":0.45955200000000007,"high":0.4596370000000001,"low":0.45952600000000005,"close":0.45961900000000006,"volume":34.290000915527344},{"timestamp":1742425860000,"open":0.45961100000000005,"high":0.45962700000000006,"low":0.45957000000000003,"close":0.45957200000000004,"volume":33.02000045776367},{"timestamp":1742425920000,"open":0.45957900000000007,"high":0.45958600000000005,"low":0.4595580000000001,"close":0.45958600000000005,"volume":15.239999771118164},{"timestamp":1742425980000,"open":0.45957100000000006,"high":0.45957100000000006,"low":0.459535,"close":0.45954900000000004,"volume":17.780000686645508},{"timestamp":1742426040000,"open":0.45955500000000005,"high":0.4595850000000001,"low":0.459535,"close":0.4595540000000001,"volume":26.670000076293945},{"timestamp":1742426100000,"open":0.45957500000000007,"high":0.4595870000000001,"low":0.45953000000000005,"close":0.45954700000000004,"volume":44.45000076293945},{"timestamp":1742426160000,"open":0.4595540000000001,"high":0.4595850000000001,"low":0.45954200000000006,"close":0.45954200000000006,"volume":26.670000076293945},{"timestamp":1742426220000,"open":0.4595560000000001,"high":0.4595560000000001,"low":0.45950500000000005,"close":0.45950500000000005,"volume":12.699999809265137},{"timestamp":1742426280000,"open":0.45952000000000004,"high":0.45956600000000003,"low":0.4595040000000001,"close":0.45951500000000006,"volume":25.399999618530273},{"timestamp":1742426340000,"open":0.45955000000000007,"high":0.4595580000000001,"low":0.45954100000000003,"close":0.4595540000000001,"volume":10.15999984741211},{"timestamp":1742426400000,"open":0.45956300000000005,"high":0.45958800000000005,"low":0.45953600000000006,"close":0.45953600000000006,"volume":20.31999969482422},{"timestamp":1742426460000,"open":0.45954400000000006,"high":0.45954400000000006,"low":0.45942900000000003,"close":0.45945100000000005,"volume":7.619999885559082},{"timestamp":1742426520000,"open":0.45945100000000005,"high":0.4595540000000001,"low":0.45944700000000005,"close":0.45955300000000004,"volume":19.40999984741211},{"timestamp":1742426580000,"open":0.45956100000000005,"high":0.45957700000000007,"low":0.45949600000000007,"close":0.45950500000000005,"volume":63.099998474121094},{"timestamp":1742426640000,"open":0.45950500000000005,"high":0.45957300000000006,"low":0.4595000000000001,"close":0.45957300000000006,"volume":27.940000534057617},{"timestamp":1742426700000,"open":0.45956900000000006,"high":0.4596120000000001,"low":0.45956900000000006,"close":0.45958000000000004,"volume":62.16999816894531},{"timestamp":1742426760000,"open":0.45957600000000004,"high":0.45960700000000004,"low":0.4595540000000001,"close":0.45956900000000006,"volume":73.56999969482422},{"timestamp":1742426820000,"open":0.45954700000000004,"high":0.45956400000000003,"low":0.4595250000000001,"close":0.45954000000000006,"volume":27.90999984741211},{"timestamp":1742426880000,"open":0.45955500000000005,"high":0.45958400000000005,"low":0.45955500000000005,"close":0.45956100000000005,"volume":37.08000183105469},{"timestamp":1742426940000,"open":0.45956100000000005,"high":0.4596140000000001,"low":0.45956100000000005,"close":0.45959900000000004,"volume":43.16999816894531},{"timestamp":1742427000000,"open":0.45960000000000006,"high":0.4596140000000001,"low":0.45957000000000003,"close":0.45957200000000004,"volume":114.13999938964844},{"timestamp":1742427060000,"open":0.45957400000000004,"high":0.45961100000000005,"low":0.45957100000000006,"close":0.45959700000000003,"volume":180.4600067138672},{"timestamp":1742427120000,"open":0.4595830000000001,"high":0.4595830000000001,"low":0.45949900000000005,"close":0.45951000000000003,"volume":141.8300018310547},{"timestamp":1742427180000,"open":0.45950900000000006,"high":0.45957200000000004,"low":0.45950900000000006,"close":0.4595580000000001,"volume":93.36000061035156},{"timestamp":1742427240000,"open":0.45955900000000005,"high":0.45958800000000005,"low":0.45955100000000004,"close":0.4595580000000001,"volume":116.19000244140625},{"timestamp":1742427300000,"open":0.45955900000000005,"high":0.4595600000000001,"low":0.45952200000000004,"close":0.45952400000000004,"volume":72.27999877929688},{"timestamp":1742427360000,"open":0.4595310000000001,"high":0.4595580000000001,"low":0.45951400000000003,"close":0.45955100000000004,"volume":140.75},{"timestamp":1742427420000,"open":0.45955000000000007,"high":0.45959400000000006,"low":0.45954200000000006,"close":0.45958600000000005,"volume":36.7599983215332},{"timestamp":1742427480000,"open":0.45958800000000005,"high":0.4596100000000001,"low":0.45955700000000005,"close":0.45957000000000003,"volume":152.16000366210938},{"timestamp":1742427540000,"open":0.45957200000000004,"high":0.4596990000000001,"low":0.45956700000000006,"close":0.45962800000000004,"volume":199.22999572753906},{"timestamp":1742427600000,"open":0.45962800000000004,"high":0.45965600000000006,"low":0.45959700000000003,"close":0.45965300000000003,"volume":83.25},{"timestamp":1742427660000,"open":0.45965900000000004,"high":0.45970800000000006,"low":0.45965300000000003,"close":0.45970700000000003,"volume":69.29000091552734},{"timestamp":1742427720000,"open":0.45970600000000006,"high":0.45977200000000007,"low":0.459674,"close":0.4597220000000001,"volume":104.77999877929688},{"timestamp":1742427780000,"open":0.45971400000000007,"high":0.45974200000000004,"low":0.45970200000000006,"close":0.45973800000000004,"volume":187.58999633789062},{"timestamp":1742427840000,"open":0.45974000000000004,"high":0.45979800000000004,"low":0.45974000000000004,"close":0.45976000000000006,"volume":172.3800048828125},{"timestamp":1742427900000,"open":0.45976000000000006,"high":0.45976100000000003,"low":0.45967700000000006,"close":0.45970600000000006,"volume":125.81999969482422},{"timestamp":1742427960000,"open":0.45971200000000007,"high":0.45973200000000003,"low":0.45969800000000005,"close":0.45973,"volume":110.69000244140625},{"timestamp":1742428020000,"open":0.45975200000000005,"high":0.45979000000000003,"low":0.45969800000000005,"close":0.45971000000000006,"volume":190.97999572753906},{"timestamp":1742428080000,"open":0.45971100000000004,"high":0.4597760000000001,"low":0.45969800000000005,"close":0.4597760000000001,"volume":174.97000122070312},{"timestamp":1742428140000,"open":0.4597760000000001,"high":0.45978700000000006,"low":0.45970400000000006,"close":0.45971900000000004,"volume":144.08999633789062},{"timestamp":1742428200000,"open":0.45971600000000007,"high":0.45978600000000003,"low":0.45971500000000004,"close":0.4597780000000001,"volume":105.63999938964844},{"timestamp":1742428260000,"open":0.45977900000000005,"high":0.45986600000000005,"low":0.45977900000000005,"close":0.45985700000000007,"volume":125.05999755859375},{"timestamp":1742428320000,"open":0.4598590000000001,"high":0.45990900000000007,"low":0.45984700000000006,"close":0.45987600000000006,"volume":109.05999755859375},{"timestamp":1742428380000,"open":0.45988300000000004,"high":0.45990500000000006,"low":0.45985300000000007,"close":0.45987100000000003,"volume":70.9800033569336},{"timestamp":1742428440000,"open":0.45985700000000007,"high":0.45988700000000005,"low":0.45985700000000007,"close":0.45988200000000007,"volume":77.73999786376953},{"timestamp":1742428500000,"open":0.45988400000000007,"high":0.4598940000000001,"low":0.45988100000000004,"close":0.45988100000000004,"volume":87.87999725341797},{"timestamp":1742428560000,"open":0.4598880000000001,"high":0.45993800000000007,"low":0.45988500000000004,"close":0.45992600000000006,"volume":86.19000244140625},{"timestamp":1742428620000,"open":0.45994100000000004,"high":0.4599420000000001,"low":0.45990800000000004,"close":0.4599210000000001,"volume":83.33999633789062},{"timestamp":1742428680000,"open":0.45992800000000006,"high":0.45994500000000005,"low":0.45988700000000005,"close":0.45989300000000005,"volume":93},{"timestamp":1742428740000,"open":0.4598900000000001,"high":0.45994500000000005,"low":0.45988900000000005,"close":0.45991800000000005,"volume":83.97000122070312}]