[{"timestamp":1742362200000,"open":0.43028,"high":0.4303,"low":0.43028,"close":0.43028,"volume":251.0399932861328},{"timestamp":1742362260000,"open":0.4303,"high":0.4303,"low":0.43028,"close":0.43029,"volume":479.2699890136719},{"timestamp":1742362320000,"open":0.4303,"high":0.43032,"low":0.43028,"close":0.4303,"volume":285.2699890136719},{"timestamp":1742362380000,"open":0.43029,"high":0.43032,"low":0.43028,"close":0.43029,"volume":339.4599914550781},{"timestamp":1742362440000,"open":0.4303,"high":0.4303,"low":0.43027,"close":0.43029,"volume":216.8000030517578},{"timestamp":1742362500000,"open":0.43027,"high":0.43031,"low":0.43026,"close":0.43029,"volume":285.260009765625},{"timestamp":1742362560000,"open":0.43032,"high":0.43032,"low":0.43026,"close":0.43026,"volume":319.4800109863281},{"timestamp":1742362620000,"open":0.43028,"high":0.43029,"low":0.43026,"close":0.43028,"volume":408.79998779296875},{"timestamp":1742362680000,"open":0.43028,"high":0.43028,"low":0.43024,"close":0.43027,"volume":446.510009765625},{"timestamp":1742362740000,"open":0.43026,"high":0.43029,"low":0.43025,"close":0.43026,"volume":524.27001953125},{"timestamp":1742362800000,"open":0.43025,"high":0.43029,"low":0.43025,"close":0.43027,"volume":340.32000732421875},{"timestamp":1742362860000,"open":0.43028,"high":0.43029,"low":0.43023,"close":0.43029,"volume":412.2300109863281},{"timestamp":1742362920000,"open":0.43028,"high":0.4303,"low":0.43027,"close":0.43029,"volume":232.75999450683594},{"timestamp":1742362980000,"open":0.4303,"high":0.43031,"low":0.43027,"close":0.43028,"volume":350.8900146484375},{"timestamp":1742363040000,"open":0.43028,"high":0.43032,"low":0.43027,"close":0.43029,"volume":211.10000610351562},{"timestamp":1742363100000,"open":0.4303,"high":0.43031,"low":0.43027,"close":0.43029,"volume":262.42999267578125},{"timestamp":1742363160000,"open":0.43029,"high":0.43029,"low":0.43027,"close":0.43028,"volume":125.51000213623047},{"timestamp":1742363220000,"open":0.43028,"high":0.4303,"low":0.43027,"close":0.43028,"volume":507.82000732421875},{"timestamp":1742363280000,"open":0.43029,"high":0.43029,"low":0.43026,"close":0.43027,"volume":387.9700012207031},{"timestamp":1742363340000,"open":0.43027,"high":0.4303,"low":0.43026,"close":0.43028,"volume":343.7699890136719},{"timestamp":1742363400000,"open":0.43027,"high":0.43029,"low":0.43027,"close":0.43028,"volume":148.33999633789062},{"timestamp":1742363460000,"open":0.43028,"high":0.4303,"low":0.43027,"close":0.43027,"volume":159.75},{"timestamp":1742363520000,"open":0.43028,"high":0.43031,"low":0.43026,"close":0.4303,"volume":171.14999389648438},{"timestamp":1742363580000,"open":0.43031,"high":0.43033,"low":0.4303,"close":0.43032,"volume":219.64999389648438},{"timestamp":1742363640000,"open":0.43033,"high":0.43033,"low":0.43032,"close":0.43033,"volume":119.81999969482422},{"timestamp":1742363700000,"open":0.43032,"high":0.43034,"low":0.4303,"close":0.43034,"volume":251.7100067138672},{"timestamp":1742363760000,"open":0.43033,"high":0.43034,"low":0.43033,"close":0.43034,"volume":205.3800048828125},{"timestamp":1742363820000,"open":0.43034,"high":0.43039,"low":0.4303,"close":0.43031,"volume":570},{"timestamp":1742363880000,"open":0.43031,"high":0.43035,"low":0.43031,"close":0.43031,"volume":405.20001220703125},{"timestamp":1742363940000,"open":0.43032,"high":0.43034,"low":0.43028,"close":0.43031,"volume":503.8399963378906},{"timestamp":1742364000000,"open":0.43031,"high":0.43035,"low":0.43028,"close":0.4303,"volume":526.6099853515625},{"timestamp":1742364060000,"open":0.43031,"high":0.43037,"low":0.4303,"close":0.43036,"volume":409.3800048828125},{"timestamp":1742364120000,"open":0.43034,"high":0.43038,"low":0.43032,"close":0.43037,"volume":321.760009765625},{"timestamp":1742364180000,"open":0.43038,"high":0.43049,"low":0.43036,"close":0.43048,"volume":517.219970703125},{"timestamp":1742364240000,"open":0.4305,"high":0.43057,"low":0.4305,"close":0.43056,"volume":891.469970703125},{"timestamp":1742364300000,"open":0.43056,"high":0.4307,"low":0.43052,"close":0.43067,"volume":487.739990234375},{"timestamp":1742364360000,"open":0.43067,"high":0.4308,"low":0.43064,"close":0.43071,"volume":755.6099853515625},{"timestamp":1742364420000,"open":0.43071,"high":0.43071,"low":0.43064,"close":0.43068,"volume":616.0999755859375},{"timestamp":1742364480000,"open":0.43068,"high":0.4307,"low":0.43063,"close":0.43068,"volume":733.0599975585938},{"timestamp":1742364540000,"open":0.43068,"high":0.43068,"low":0.43054,"close":0.43061,"volume":696.030029296875},{"timestamp":1742364600000,"open":0.43066,"high":0.43074,"low":0.43056,"close":0.43074,"volume":926.3200073242188},{"timestamp":1742364660000,"open":0.43072,"high":0.43082,"low":0.4307,"close":0.43077,"volume":470.42999267578125},{"timestamp":1742364720000,"open":0.43078,"high":0.43078,"low":0.43074,"close":0.43077,"volume":456.44000244140625},{"timestamp":1742364780000,"open":0.43078,"high":0.43078,"low":0.43075,"close":0.43076,"volume":142.6300048828125},{"timestamp":1742364840000,"open":0.43076,"high":0.43086,"low":0.43075,"close":0.4308,"volume":714.010009765625},{"timestamp":1742364900000,"open":0.43077,"high":0.43086,"low":0.43077,"close":0.43085,"volume":324.95001220703125},{"timestamp":1742364960000,"open":0.43086,"high":0.43091,"low":0.43083,"close":0.43091,"volume":324.9599914550781},{"timestamp":1742365020000,"open":0.4309,"high":0.43092,"low":0.43089,"close":0.43089,"volume":228},{"timestamp":1742365080000,"open":0.4309,"high":0.43091,"low":0.43085,"close":0.4309,"volume":456.0400085449219},{"timestamp":1742365140000,"open":0.4309,"high":0.43092,"low":0.43087,"close":0.43091,"volume":416.1499938964844},{"timestamp":1742365200000,"open":0.43087,"high":0.43091,"low":0.43086,"close":0.4309,"volume":1041.8499755859375},{"timestamp":1742365260000,"open":0.43091,"high":0.431,"low":0.4309,"close":0.43099,"volume":795.27001953125},{"timestamp":1742365320000,"open":0.431,"high":0.43103,"low":0.43094,"close":0.43096,"volume":441.80999755859375},{"timestamp":1742365380000,"open":0.43096,"high":0.43101,"low":0.43096,"close":0.43101,"volume":758.25},{"timestamp":1742365440000,"open":0.43099,"high":0.43102,"low":0.43099,"close":0.43102,"volume":336.3500061035156},{"timestamp":1742365500000,"open":0.43102,"high":0.43102,"low":0.43095,"close":0.431,"volume":780.989990234375},{"timestamp":1742365560000,"open":0.43099,"high":0.43101,"low":0.43098,"close":0.43099,"volume":199.52999877929688},{"timestamp":1742365620000,"open":0.43099,"high":0.43101,"low":0.43099,"close":0.43101,"volume":210.91000366210938},{"timestamp":1742365680000,"open":0.43098,"high":0.43101,"low":0.43098,"close":0.43099,"volume":239.44000244140625},{"timestamp":1742365740000,"open":0.431,"high":0.43101,"low":0.43098,"close":0.431,"volume":153.91000366210938},{"timestamp":1742365800000,"open":0.431,"high":0.43101,"low":0.43098,"close":0.43101,"volume":159.6199951171875},{"timestamp":1742365860000,"open":0.431,"high":0.43102,"low":0.43099,"close":0.43102,"volume":233.72999572753906},{"timestamp":1742365920000,"open":0.43101,"high":0.43101,"low":0.43099,"close":0.431,"volume":210.92999267578125},{"timestamp":1742365980000,"open":0.431,"high":0.43103,"low":0.43099,"close":0.43102,"volume":473.1499938964844},{"timestamp":1742366040000,"open":0.43103,"high":0.43103,"low":0.431,"close":0.43102,"volume":245.11000061035156},{"timestamp":1742366100000,"open":0.43102,"high":0.43103,"low":0.43099,"close":0.43099,"volume":176.6999969482422},{"timestamp":1742366160000,"open":0.43102,"high":0.43104,"low":0.431,"close":0.43102,"volume":165.3000030517578},{"timestamp":1742366220000,"open":0.43103,"high":0.43103,"low":0.431,"close":0.43102,"volume":165.3000030517578},{"timestamp":1742366280000,"open":0.43103,"high":0.43103,"low":0.43096,"close":0.43099,"volume":296.44000244140625},{"timestamp":1742366340000,"open":0.431,"high":0.43101,"low":0.43098,"close":0.43099,"volume":294.3599853515625},{"timestamp":1742366400000,"open":0.43098,"high":0.43104,"low":0.43095,"close":0.43097,"volume":672.6900024414062},{"timestamp":1742366460000,"open":0.43097,"high":0.43098,"low":0.4309,"close":0.4309,"volume":376.4200134277344},{"timestamp":1742366520000,"open":0.43088,"high":0.43093,"low":0.43085,"close":0.43092,"volume":673.22998046875},{"timestamp":1742366580000,"open":0.43092,"high":0.43093,"low":0.4309,"close":0.4309,"volume":445.010009765625},{"timestamp":1742366640000,"open":0.43092,"high":0.43097,"low":0.43089,"close":0.43095,"volume":809.5599975585938},{"timestamp":1742366700000,"open":0.43097,"high":0.431,"low":0.43093,"close":0.43093,"volume":615.6799926757812},{"timestamp":1742366760000,"open":0.43094,"high":0.43096,"low":0.43092,"close":0.43094,"volume":399.0400085449219},{"timestamp":1742366820000,"open":0.43091,"high":0.43095,"low":0.4309,"close":0.43093,"volume":423.30999755859375},{"timestamp":1742366880000,"open":0.43094,"high":0.43098,"low":0.43093,"close":0.43095,"volume":552.9099731445312},{"timestamp":1742366940000,"open":0.43095,"high":0.43097,"low":0.43091,"close":0.43093,"volume":575.75},{"timestamp":1742367000000,"open":0.43093,"high":0.43096,"low":0.43092,"close":0.43093,"volume":570.0800170898438},{"timestamp":1742367060000,"open":0.43094,"high":0.43097,"low":0.43092,"close":0.43095,"volume":349.1700134277344},{"timestamp":1742367120000,"open":0.43096,"high":0.43098,"low":0.43087,"close":0.43088,"volume":682.47998046875},{"timestamp":1742367180000,"open":0.43087,"high":0.4309,"low":0.43083,"close":0.43083,"volume":487.4200134277344},{"timestamp":1742367240000,"open":0.43083,"high":0.43087,"low":0.43083,"close":0.43085,"volume":584.3599853515625},{"timestamp":1742367300000,"open":0.43082,"high":0.43085,"low":0.43077,"close":0.4308,"volume":410.57000732421875},{"timestamp":1742367360000,"open":0.43079,"high":0.43083,"low":0.43078,"close":0.43082,"volume":524.8599853515625},{"timestamp":1742367420000,"open":0.43081,"high":0.43087,"low":0.43081,"close":0.43082,"volume":631.8499755859375},{"timestamp":1742367480000,"open":0.43081,"high":0.43086,"low":0.43081,"close":0.43085,"volume":656.1199951171875},{"timestamp":1742367540000,"open":0.43085,"high":0.43087,"low":0.43082,"close":0.43085,"volume":1222.3900146484375},{"timestamp":1742367600000,"open":0.43088,"high":0.43092,"low":0.43083,"close":0.43089,"volume":1155.52001953125},{"timestamp":1742367660000,"open":0.43091,"high":0.43092,"low":0.4308,"close":0.43083,"volume":2445.8798828125},{"timestamp":1742367720000,"open":0.43082,"high":0.43092,"low":0.43082,"close":0.43091,"volume":1124.4300537109375},{"timestamp":1742367780000,"open":0.43092,"high":0.43095,"low":0.43084,"close":0.43086,"volume":1047.4200439453125},{"timestamp":1742367840000,"open":0.43085,"high":0.43089,"low":0.43079,"close":0.43081,"volume":1219.1700439453125},{"timestamp":1742367900000,"open":0.43082,"high":0.43083,"low":0.43065,"close":0.43068,"volume":1119.6400146484375},{"timestamp":1742367960000,"open":0.43067,"high":0.43068,"low":0.43063,"close":0.43064,"volume":562.6599731445312},{"timestamp":1742368020000,"open":0.43064,"high":0.43067,"low":0.43058,"close":0.43059,"volume":914.510009765625},{"timestamp":1742368080000,"open":0.43062,"high":0.4307,"low":0.43061,"close":0.4307,"volume":368.8999938964844},{"timestamp":1742368140000,"open":0.43068,"high":0.43079,"low":0.43067,"close":0.43074,"volume":853.75},{"timestamp":1742368200000,"open":0.43075,"high":0.43079,"low":0.43075,"close":0.43078,"volume":597.6799926757812},{"timestamp":1742368260000,"open":0.43078,"high":0.43082,"low":0.43077,"close":0.43081,"volume":478.8900146484375},{"timestamp":1742368320000,"open":0.43081,"high":0.43089,"low":0.4308,"close":0.43088,"volume":607.6099853515625},{"timestamp":1742368380000,"open":0.43088,"high":0.43095,"low":0.43086,"close":0.43092,"volume":505.69000244140625},{"timestamp":1742368440000,"open":0.43091,"high":0.43093,"low":0.43087,"close":0.43089,"volume":664.0800170898438},{"timestamp":1742368500000,"open":0.43089,"high":0.4309,"low":0.4308,"close":0.43081,"volume":446.9100036621094},{"timestamp":1742368560000,"open":0.43079,"high":0.43084,"low":0.43079,"close":0.43082,"volume":437.7300109863281},{"timestamp":1742368620000,"open":0.4308,"high":0.43082,"low":0.43079,"close":0.43079,"volume":440.1099853515625},{"timestamp":1742368680000,"open":0.43079,"high":0.43089,"low":0.43076,"close":0.43087,"volume":762.780029296875},{"timestamp":1742368740000,"open":0.43085,"high":0.43088,"low":0.43083,"close":0.43087,"volume":419.3999938964844},{"timestamp":1742368800000,"open":0.43087,"high":0.43088,"low":0.43083,"close":0.43085,"volume":576.0700073242188},{"timestamp":1742368860000,"open":0.43085,"high":0.43093,"low":0.43083,"close":0.43091,"volume":782.8800048828125},{"timestamp":1742368920000,"open":0.4309,"high":0.43093,"low":0.43086,"close":0.43089,"volume":600.6799926757812},{"timestamp":1742368980000,"open":0.43088,"high":0.43092,"low":0.43086,"close":0.43088,"volume":745.4099731445312},{"timestamp":1742369040000,"open":0.43089,"high":0.43093,"low":0.43085,"close":0.43092,"volume":524.9500122070312},{"timestamp":1742369100000,"open":0.43091,"high":0.43092,"low":0.43089,"close":0.4309,"volume":610.8099975585938},{"timestamp":1742369160000,"open":0.43089,"high":0.43089,"low":0.43084,"close":0.43085,"volume":662.3099975585938},{"timestamp":1742369220000,"open":0.43085,"high":0.43094,"low":0.43082,"close":0.43092,"volume":521.1099853515625},{"timestamp":1742369280000,"open":0.43091,"high":0.43093,"low":0.43084,"close":0.43084,"volume":763.8300170898438},{"timestamp":1742369340000,"open":0.43086,"high":0.43086,"low":0.43079,"close":0.43083,"volume":1061.93994140625},{"timestamp":1742369400000,"open":0.43084,"high":0.43091,"low":0.43083,"close":0.43091,"volume":1466.77001953125},{"timestamp":1742369460000,"open":0.43092,"high":0.43099,"low":0.4309,"close":0.43098,"volume":560.0700073242188},{"timestamp":1742369520000,"open":0.43099,"high":0.43099,"low":0.43093,"close":0.43095,"volume":636.8599853515625},{"timestamp":1742369580000,"open":0.43093,"high":0.43096,"low":0.43087,"close":0.43088,"volume":608.6300048828125},{"timestamp":1742369640000,"open":0.4309,"high":0.43092,"low":0.43087,"close":0.4309,"volume":873.5399780273438},{"timestamp":1742369700000,"open":0.4309,"high":0.43094,"low":0.43085,"close":0.43092,"volume":1015.1699829101562},{"timestamp":1742369760000,"open":0.43092,"high":0.43094,"low":0.43075,"close":0.43085,"volume":3333.330078125},{"timestamp":1742369820000,"open":0.43082,"high":0.43082,"low":0.43067,"close":0.43068,"volume":5157.7001953125},{"timestamp":1742369880000,"open":0.43069,"high":0.43075,"low":0.43062,"close":0.43072,"volume":3379.9599609375},{"timestamp":1742369940000,"open":0.43069,"high":0.4307,"low":0.43047,"close":0.43055,"volume":2649.1201171875},{"timestamp":1742370000000,"open":0.43057,"high":0.43075,"low":0.43056,"close":0.43063,"volume":2595.639892578125},{"timestamp":1742370060000,"open":0.43062,"high":0.43064,"low":0.43049,"close":0.43049,"volume":1957.739990234375},{"timestamp":1742370120000,"open":0.4305,"high":0.43053,"low":0.43035,"close":0.43044,"volume":2697.860107421875},{"timestamp":1742370180000,"open":0.43044,"high":0.43052,"low":0.43032,"close":0.43035,"volume":3265.75},{"timestamp":1742370240000,"open":0.43038,"high":0.43041,"low":0.43016,"close":0.43019,"volume":2738.080078125},{"timestamp":1742370300000,"open":0.43018,"high":0.43023,"low":0.43015,"close":0.43021,"volume":1557.3499755859375},{"timestamp":1742370360000,"open":0.43022,"high":0.43022,"low":0.43011,"close":0.43015,"volume":1520.0899658203125},{"timestamp":1742370420000,"open":0.43017,"high":0.43028,"low":0.43,"close":0.43002,"volume":2600.110107421875},{"timestamp":1742370480000,"open":0.43004,"high":0.43013,"low":0.42985,"close":0.42988,"volume":3058.260009765625},{"timestamp":1742370540000,"open":0.42987,"high":0.42996,"low":0.4298,"close":0.42995,"volume":1528.6400146484375},{"timestamp":1742370600000,"open":0.42994,"high":0.4301,"low":0.42993,"close":0.4301,"volume":2036.77001953125},{"timestamp":1742370660000,"open":0.43009,"high":0.43022,"low":0.43008,"close":0.43014,"volume":1975.5999755859375},{"timestamp":1742370720000,"open":0.43013,"high":0.43015,"low":0.43006,"close":0.43012,"volume":2018.6300048828125},{"timestamp":1742370780000,"open":0.4301,"high":0.43025,"low":0.43005,"close":0.43024,"volume":3231.669921875},{"timestamp":1742370840000,"open":0.43026,"high":0.43026,"low":0.43019,"close":0.43021,"volume":1964.43994140625},{"timestamp":1742370900000,"open":0.43023,"high":0.43031,"low":0.43019,"close":0.43028,"volume":1064.72998046875},{"timestamp":1742370960000,"open":0.43028,"high":0.43032,"low":0.43022,"close":0.43022,"volume":641.760009765625},{"timestamp":1742371020000,"open":0.43024,"high":0.43024,"low":0.43015,"close":0.43018,"volume":925.8099975585938},{"timestamp":1742371080000,"open":0.43017,"high":0.43021,"low":0.43006,"close":0.43008,"volume":1299.0799560546875},{"timestamp":1742371140000,"open":0.43009,"high":0.43009,"low":0.4299,"close":0.4299,"volume":1160.56005859375},{"timestamp":1742371200000,"open":0.42991,"high":0.43003,"low":0.42991,"close":0.43002,"volume":2915.18994140625},{"timestamp":1742371260000,"open":0.43003,"high":0.43018,"low":0.43003,"close":0.43012,"volume":1252.6600341796875},{"timestamp":1742371320000,"open":0.43015,"high":0.43019,"low":0.4301,"close":0.43017,"volume":999.2899780273438},{"timestamp":1742371380000,"open":0.43017,"high":0.43028,"low":0.43015,"close":0.43028,"volume":1678.719970703125},{"timestamp":1742371440000,"open":0.43029,"high":0.43036,"low":0.43029,"close":0.43033,"volume":1023.8400268554688},{"timestamp":1742371500000,"open":0.43033,"high":0.4304,"low":0.43031,"close":0.43039,"volume":946.5499877929688},{"timestamp":1742371560000,"open":0.4304,"high":0.43044,"low":0.43037,"close":0.43042,"volume":663.75},{"timestamp":1742371620000,"open":0.43041,"high":0.43044,"low":0.43037,"close":0.43039,"volume":675.2000122070312},{"timestamp":1742371680000,"open":0.43038,"high":0.43043,"low":0.43038,"close":0.43043,"volume":789.4099731445312},{"timestamp":1742371740000,"open":0.43043,"high":0.4305,"low":0.43041,"close":0.43048,"volume":1033.47998046875},{"timestamp":1742371800000,"open":0.43048,"high":0.43049,"low":0.43043,"close":0.43047,"volume":869.6400146484375},{"timestamp":1742371860000,"open":0.43045,"high":0.43048,"low":0.43042,"close":0.43044,"volume":614.469970703125},{"timestamp":1742371920000,"open":0.43043,"high":0.43049,"low":0.4304,"close":0.43041,"volume":618.2999877929688},{"timestamp":1742371980000,"open":0.4304,"high":0.43047,"low":0.43039,"close":0.43043,"volume":687},{"timestamp":1742372040000,"open":0.43046,"high":0.43061,"low":0.43044,"close":0.43061,"volume":469.4100036621094},{"timestamp":1742372100000,"open":0.43063,"high":0.43063,"low":0.43059,"close":0.43063,"volume":588.989990234375},{"timestamp":1742372160000,"open":0.43063,"high":0.43074,"low":0.4306,"close":0.43071,"volume":488.4599914550781},{"timestamp":1742372220000,"open":0.43071,"high":0.43077,"low":0.43069,"close":0.43073,"volume":520.5700073242188},{"timestamp":1742372280000,"open":0.43074,"high":0.43079,"low":0.43073,"close":0.43079,"volume":417.57000732421875},{"timestamp":1742372340000,"open":0.43077,"high":0.43088,"low":0.43076,"close":0.43087,"volume":664.1799926757812},{"timestamp":1742372400000,"open":0.43086,"high":0.43089,"low":0.43085,"close":0.43088,"volume":503.3599853515625},{"timestamp":1742372460000,"open":0.43088,"high":0.4309,"low":0.43085,"close":0.43087,"volume":294.57000732421875},{"timestamp":1742372520000,"open":0.43085,"high":0.43089,"low":0.43084,"close":0.43086,"volume":439.2699890136719},{"timestamp":1742372580000,"open":0.43088,"high":0.43089,"low":0.43082,"close":0.43084,"volume":581.280029296875},{"timestamp":1742372640000,"open":0.43083,"high":0.43086,"low":0.43077,"close":0.43078,"volume":714.1500244140625},{"timestamp":1742372700000,"open":0.43076,"high":0.43084,"low":0.43075,"close":0.43083,"volume":457.20001220703125},{"timestamp":1742372760000,"open":0.43084,"high":0.43086,"low":0.43081,"close":0.43083,"volume":664.7999877929688},{"timestamp":1742372820000,"open":0.43084,"high":0.43084,"low":0.43081,"close":0.43082,"volume":273},{"timestamp":1742372880000,"open":0.43082,"high":0.43085,"low":0.43081,"close":0.43082,"volume":486.6600036621094},{"timestamp":1742372940000,"open":0.43084,"high":0.43086,"low":0.43079,"close":0.4308,"volume":670.2899780273438},{"timestamp":1742373000000,"open":0.43079,"high":0.43079,"low":0.4307,"close":0.4307,"volume":616.0800170898438},{"timestamp":1742373060000,"open":0.4307,"high":0.4308,"low":0.4307,"close":0.4308,"volume":1048.050048828125},{"timestamp":1742373120000,"open":0.4308,"high":0.43085,"low":0.43072,"close":0.43073,"volume":754.97998046875},{"timestamp":1742373180000,"open":0.43073,"high":0.43073,"low":0.43065,"close":0.43069,"volume":740.4600219726562},{"timestamp":1742373240000,"open":0.43068,"high":0.4307,"low":0.43059,"close":0.43059,"volume":1054.530029296875},{"timestamp":1742373300000,"open":0.4306,"high":0.43062,"low":0.43058,"close":0.4306,"volume":529.530029296875},{"timestamp":1742373360000,"open":0.4306,"high":0.43069,"low":0.4306,"close":0.43063,"volume":600.1199951171875},{"timestamp":1742373420000,"open":0.43061,"high":0.43063,"low":0.43052,"close":0.43056,"volume":556.3900146484375},{"timestamp":1742373480000,"open":0.43055,"high":0.43058,"low":0.4305,"close":0.43054,"volume":591.1500244140625},{"timestamp":1742373540000,"open":0.43054,"high":0.43057,"low":0.4305,"close":0.43057,"volume":484.7699890136719},{"timestamp":1742373600000,"open":0.43057,"high":0.43066,"low":0.43054,"close":0.43063,"volume":652.0800170898438},{"timestamp":1742373660000,"open":0.43063,"high":0.43071,"low":0.4306,"close":0.43068,"volume":674.9500122070312},{"timestamp":1742373720000,"open":0.43068,"high":0.4307,"low":0.43063,"close":0.43064,"volume":526.1300048828125},{"timestamp":1742373780000,"open":0.43066,"high":0.4307,"low":0.43061,"close":0.43062,"volume":1096.800048828125},{"timestamp":1742373840000,"open":0.43062,"high":0.43064,"low":0.43059,"close":0.43062,"volume":358.92999267578125},{"timestamp":1742373900000,"open":0.43061,"high":0.43064,"low":0.43061,"close":0.43062,"volume":616.1300048828125},{"timestamp":1742373960000,"open":0.43061,"high":0.43065,"low":0.4305,"close":0.4305,"volume":1195.739990234375},{"timestamp":1742374020000,"open":0.43048,"high":0.43052,"low":0.43048,"close":0.43049,"volume":722.0399780273438},{"timestamp":1742374080000,"open":0.4305,"high":0.43062,"low":0.43048,"close":0.43057,"volume":1990.22998046875},{"timestamp":1742374140000,"open":0.43059,"high":0.43063,"low":0.43057,"close":0.43057,"volume":1318.27001953125},{"timestamp":1742374200000,"open":0.43058,"high":0.43058,"low":0.43053,"close":0.43054,"volume":423.4700012207031},{"timestamp":1742374260000,"open":0.43055,"high":0.43058,"low":0.43052,"close":0.43053,"volume":435.3999938964844},{"timestamp":1742374320000,"open":0.43055,"high":0.43056,"low":0.4305,"close":0.43053,"volume":594.9299926757812},{"timestamp":1742374380000,"open":0.43055,"high":0.43056,"low":0.4305,"close":0.43052,"volume":402.1499938964844},{"timestamp":1742374440000,"open":0.43052,"high":0.43054,"low":0.43047,"close":0.43049,"volume":434.7200012207031},{"timestamp":1742374500000,"open":0.43047,"high":0.43047,"low":0.43042,"close":0.43043,"volume":757.6699829101562},{"timestamp":1742374560000,"open":0.43044,"high":0.43044,"low":0.43031,"close":0.43033,"volume":686.8400268554688},{"timestamp":1742374620000,"open":0.43034,"high":0.4304,"low":0.43029,"close":0.4304,"volume":747.3699951171875},{"timestamp":1742374680000,"open":0.43039,"high":0.43039,"low":0.43035,"close":0.43035,"volume":460.4700012207031},{"timestamp":1742374740000,"open":0.43036,"high":0.43038,"low":0.43031,"close":0.43032,"volume":526.239990234375},{"timestamp":1742374800000,"open":0.43033,"high":0.43037,"low":0.43023,"close":0.43035,"volume":732.6400146484375},{"timestamp":1742374860000,"open":0.43036,"high":0.43037,"low":0.43034,"close":0.43037,"volume":446.2900085449219},{"timestamp":1742374920000,"open":0.43036,"high":0.43044,"low":0.43035,"close":0.43044,"volume":426.92999267578125},{"timestamp":1742374980000,"open":0.43045,"high":0.43053,"low":0.43044,"close":0.43053,"volume":607.25},{"timestamp":1742375040000,"open":0.43051,"high":0.43054,"low":0.43047,"close":0.4305,"volume":792.780029296875},{"timestamp":1742375100000,"open":0.4305,"high":0.43055,"low":0.43043,"close":0.43047,"volume":1078.989990234375},{"timestamp":1742375160000,"open":0.43048,"high":0.43051,"low":0.43044,"close":0.43047,"volume":1244.7099609375},{"timestamp":1742375220000,"open":0.43047,"high":0.43053,"low":0.43046,"close":0.4305,"volume":308.9700012207031},{"timestamp":1742375280000,"open":0.43048,"high":0.43053,"low":0.43045,"close":0.43049,"volume":705.6599731445312},{"timestamp":1742375340000,"open":0.43049,"high":0.43053,"low":0.43049,"close":0.4305,"volume":183.0399932861328},{"timestamp":1742375400000,"open":0.43051,"high":0.43051,"low":0.43035,"close":0.43036,"volume":249.5800018310547},{"timestamp":1742375460000,"open":0.43035,"high":0.43039,"low":0.43035,"close":0.43037,"volume":354.8900146484375},{"timestamp":1742375520000,"open":0.43037,"high":0.43039,"low":0.43036,"close":0.43037,"volume":389.2900085449219},{"timestamp":1742375580000,"open":0.43037,"high":0.43039,"low":0.43034,"close":0.43036,"volume":498.05999755859375},{"timestamp":1742375640000,"open":0.43035,"high":0.43036,"low":0.43033,"close":0.43035,"volume":389.29998779296875},{"timestamp":1742375700000,"open":0.43037,"high":0.43043,"low":0.43034,"close":0.43043,"volume":915.489990234375},{"timestamp":1742375760000,"open":0.43043,"high":0.43051,"low":0.43042,"close":0.43051,"volume":332.04998779296875},{"timestamp":1742375820000,"open":0.43052,"high":0.43052,"low":0.43047,"close":0.4305,"volume":618.280029296875},{"timestamp":1742375880000,"open":0.4305,"high":0.43055,"low":0.43047,"close":0.43055,"volume":526.7000122070312},{"timestamp":1742375940000,"open":0.43054,"high":0.43056,"low":0.43052,"close":0.43053,"volume":354.95001220703125},{"timestamp":1742376000000,"open":0.43054,"high":0.43055,"low":0.4305,"close":0.43052,"volume":441.69000244140625},{"timestamp":1742376060000,"open":0.4305,"high":0.43053,"low":0.43048,"close":0.4305,"volume":417.9200134277344},{"timestamp":1742376120000,"open":0.4305,"high":0.43058,"low":0.43049,"close":0.43058,"volume":412.20001220703125},{"timestamp":1742376180000,"open":0.43057,"high":0.43061,"low":0.43055,"close":0.43057,"volume":635.2000122070312},{"timestamp":1742376240000,"open":0.43055,"high":0.43058,"low":0.43052,"close":0.43054,"volume":412.989990234375},{"timestamp":1742376300000,"open":0.43055,"high":0.43059,"low":0.43053,"close":0.43057,"volume":366.1199951171875},{"timestamp":1742376360000,"open":0.43057,"high":0.43058,"low":0.43053,"close":0.43056,"volume":240.25999450683594},{"timestamp":1742376420000,"open":0.43056,"high":0.43061,"low":0.43055,"close":0.43058,"volume":263.1499938964844},{"timestamp":1742376480000,"open":0.43056,"high":0.43062,"low":0.43056,"close":0.43061,"volume":263.1199951171875},{"timestamp":1742376540000,"open":0.43061,"high":0.43072,"low":0.43057,"close":0.4307,"volume":469.0400085449219},{"timestamp":1742376600000,"open":0.4307,"high":0.4307,"low":0.43065,"close":0.43067,"volume":489.3500061035156},{"timestamp":1742376660000,"open":0.43068,"high":0.4307,"low":0.43066,"close":0.43067,"volume":319.1400146484375},{"timestamp":1742376720000,"open":0.43068,"high":0.43072,"low":0.43068,"close":0.4307,"volume":466.4100036621094},{"timestamp":1742376780000,"open":0.4307,"high":0.43072,"low":0.43055,"close":0.43059,"volume":757.9199829101562},{"timestamp":1742376840000,"open":0.43059,"high":0.43067,"low":0.43059,"close":0.43064,"volume":217.1699981689453},{"timestamp":1742376900000,"open":0.43066,"high":0.43069,"low":0.43064,"close":0.43066,"volume":515.6599731445312},{"timestamp":1742376960000,"open":0.43068,"high":0.43076,"low":0.43065,"close":0.43072,"volume":503.1499938964844},{"timestamp":1742377020000,"open":0.43073,"high":0.43077,"low":0.4307,"close":0.43072,"volume":617.219970703125},{"timestamp":1742377080000,"open":0.43074,"high":0.43077,"low":0.4307,"close":0.43073,"volume":480.1499938964844},{"timestamp":1742377140000,"open":0.43073,"high":0.43073,"low":0.43068,"close":0.43071,"volume":251.47000122070312},{"timestamp":1742377200000,"open":0.4307,"high":0.43073,"low":0.43068,"close":0.43072,"volume":262.8900146484375},{"timestamp":1742377260000,"open":0.4307,"high":0.43074,"low":0.43068,"close":0.43071,"volume":400.04998779296875},{"timestamp":1742377320000,"open":0.43071,"high":0.43071,"low":0.43064,"close":0.43069,"volume":537.0599975585938},{"timestamp":1742377380000,"open":0.43069,"high":0.43076,"low":0.43069,"close":0.43076,"volume":285.989990234375},{"timestamp":1742377440000,"open":0.43075,"high":0.43079,"low":0.43075,"close":0.43076,"volume":354.6400146484375},{"timestamp":1742377500000,"open":0.43078,"high":0.43081,"low":0.43074,"close":0.43079,"volume":472.75},{"timestamp":1742377560000,"open":0.43079,"high":0.43082,"low":0.43075,"close":0.43075,"volume":240.24000549316406},{"timestamp":1742377620000,"open":0.43075,"high":0.43079,"low":0.43073,"close":0.43076,"volume":217.36000061035156},{"timestamp":1742377680000,"open":0.43077,"high":0.43078,"low":0.43072,"close":0.43074,"volume":194.47999572753906},{"timestamp":1742377740000,"open":0.43075,"high":0.43077,"low":0.43074,"close":0.43075,"volume":297.2799987792969},{"timestamp":1742377800000,"open":0.43074,"high":0.43077,"low":0.43073,"close":0.43073,"volume":262.8900146484375},{"timestamp":1742377860000,"open":0.43074,"high":0.43078,"low":0.43072,"close":0.43076,"volume":731.3900146484375},{"timestamp":1742377920000,"open":0.43077,"high":0.43082,"low":0.43072,"close":0.43079,"volume":457.20001220703125},{"timestamp":1742377980000,"open":0.43077,"high":0.43078,"low":0.43072,"close":0.43076,"volume":980.3099975585938},{"timestamp":1742378040000,"open":0.43078,"high":0.43082,"low":0.43072,"close":0.43079,"volume":713.239990234375},{"timestamp":1742378100000,"open":0.43081,"high":0.43083,"low":0.43073,"close":0.43074,"volume":1348.5},{"timestamp":1742378160000,"open":0.43073,"high":0.43075,"low":0.43065,"close":0.43066,"volume":599.3599853515625},{"timestamp":1742378220000,"open":0.43065,"high":0.43068,"low":0.43064,"close":0.43066,"volume":353.7799987792969},{"timestamp":1742378280000,"open":0.43064,"high":0.43069,"low":0.43064,"close":0.43068,"volume":646.3499755859375},{"timestamp":1742378340000,"open":0.43067,"high":0.43069,"low":0.43059,"close":0.43059,"volume":821.8200073242188},{"timestamp":1742378400000,"open":0.43058,"high":0.43066,"low":0.43048,"close":0.43051,"volume":1936.2099609375},{"timestamp":1742378460000,"open":0.43048,"high":0.43053,"low":0.43041,"close":0.43044,"volume":1002.5900268554688},{"timestamp":1742378520000,"open":0.43044,"high":0.43044,"low":0.43038,"close":0.43041,"volume":730.8499755859375},{"timestamp":1742378580000,"open":0.43042,"high":0.43045,"low":0.43041,"close":0.43044,"volume":485.54998779296875},{"timestamp":1742378640000,"open":0.43043,"high":0.43044,"low":0.43034,"close":0.43036,"volume":395.8800048828125},{"timestamp":1742378700000,"open":0.43035,"high":0.4304,"low":0.43032,"close":0.43038,"volume":366.3999938964844},{"timestamp":1742378760000,"open":0.43041,"high":0.43042,"low":0.43034,"close":0.43036,"volume":606.8499755859375},{"timestamp":1742378820000,"open":0.43037,"high":0.43039,"low":0.43034,"close":0.43038,"volume":343.5},{"timestamp":1742378880000,"open":0.43038,"high":0.4304,"low":0.43035,"close":0.43039,"volume":479.19000244140625},{"timestamp":1742378940000,"open":0.43039,"high":0.43045,"low":0.43038,"close":0.4304,"volume":484.5199890136719},{"timestamp":1742379000000,"open":0.43042,"high":0.43046,"low":0.43042,"close":0.43042,"volume":320.6000061035156},{"timestamp":1742379060000,"open":0.4304,"high":0.43043,"low":0.4304,"close":0.43043,"volume":114.5},{"timestamp":1742379120000,"open":0.43043,"high":0.43047,"low":0.43039,"close":0.43044,"volume":693.6099853515625},{"timestamp":1742379180000,"open":0.43044,"high":0.43052,"low":0.43044,"close":0.43051,"volume":263.3500061035156},{"timestamp":1742379240000,"open":0.4305,"high":0.43052,"low":0.43047,"close":0.43047,"volume":475.1700134277344},{"timestamp":1742379300000,"open":0.43046,"high":0.43053,"low":0.43046,"close":0.43053,"volume":251.89999389648438},{"timestamp":1742379360000,"open":0.43053,"high":0.43055,"low":0.43052,"close":0.43055,"volume":171.75},{"timestamp":1742379420000,"open":0.43055,"high":0.43061,"low":0.43055,"close":0.43061,"volume":206.10000610351562},{"timestamp":1742379480000,"open":0.43059,"high":0.4307,"low":0.43058,"close":0.43067,"volume":907.0900268554688},{"timestamp":1742379540000,"open":0.43066,"high":0.43071,"low":0.43065,"close":0.43068,"volume":171.60000610351562},{"timestamp":1742379600000,"open":0.43067,"high":0.43073,"low":0.43067,"close":0.43071,"volume":228.8000030517578},{"timestamp":1742379660000,"open":0.4307,"high":0.4307,"low":0.43061,"close":0.43063,"volume":356.07000732421875},{"timestamp":1742379720000,"open":0.43065,"high":0.43067,"low":0.43061,"close":0.43062,"volume":234.50999450683594},{"timestamp":1742379780000,"open":0.43061,"high":0.43063,"low":0.43057,"close":0.43063,"volume":453.2200012207031},{"timestamp":1742379840000,"open":0.43063,"high":0.43064,"low":0.43061,"close":0.43062,"volume":137.27999877929688},{"timestamp":1742379900000,"open":0.43062,"high":0.43065,"low":0.43059,"close":0.4306,"volume":550.5700073242188},{"timestamp":1742379960000,"open":0.43061,"high":0.43063,"low":0.43056,"close":0.43059,"volume":621.0399780273438},{"timestamp":1742380020000,"open":0.43058,"high":0.4306,"low":0.43056,"close":0.43059,"volume":528.280029296875},{"timestamp":1742380080000,"open":0.43058,"high":0.43058,"low":0.43047,"close":0.43047,"volume":1357.3800048828125},{"timestamp":1742380140000,"open":0.43047,"high":0.4305,"low":0.43045,"close":0.43047,"volume":847.7899780273438},{"timestamp":1742380200000,"open":0.43047,"high":0.43048,"low":0.43044,"close":0.43047,"volume":986.6599731445312},{"timestamp":1742380260000,"open":0.43047,"high":0.4305,"low":0.43046,"close":0.43048,"volume":1457.3299560546875},{"timestamp":1742380320000,"open":0.43047,"high":0.43052,"low":0.43047,"close":0.43048,"volume":2152.6298828125},{"timestamp":1742380380000,"open":0.43048,"high":0.4305,"low":0.43047,"close":0.43049,"volume":505.4700012207031},{"timestamp":1742380440000,"open":0.43047,"high":0.4305,"low":0.43044,"close":0.43046,"volume":1229.8399658203125},{"timestamp":1742380500000,"open":0.43044,"high":0.43051,"low":0.43043,"close":0.4305,"volume":893.530029296875},{"timestamp":1742380560000,"open":0.4305,"high":0.43051,"low":0.43048,"close":0.43051,"volume":137.39999389648438},{"timestamp":1742380620000,"open":0.43051,"high":0.43054,"low":0.4305,"close":0.43053,"volume":249.22000122070312},{"timestamp":1742380680000,"open":0.43054,"high":0.43059,"low":0.43054,"close":0.43057,"volume":406.7699890136719},{"timestamp":1742380740000,"open":0.43056,"high":0.43059,"low":0.43056,"close":0.43056,"volume":401.04998779296875},{"timestamp":1742380800000,"open":0.43058,"high":0.43062,"low":0.43056,"close":0.43061,"volume":399.04998779296875},{"timestamp":1742380860000,"open":0.43061,"high":0.43063,"low":0.43059,"close":0.43062,"volume":194.64999389648438},{"timestamp":1742380920000,"open":0.43062,"high":0.43062,"low":0.43057,"close":0.43058,"volume":229},{"timestamp":1742380980000,"open":0.43057,"high":0.43059,"low":0.43057,"close":0.43059,"volume":244.86000061035156},{"timestamp":1742381040000,"open":0.43059,"high":0.4306,"low":0.43056,"close":0.43057,"volume":914.72998046875},{"timestamp":1742381100000,"open":0.43057,"high":0.43061,"low":0.43057,"close":0.43059,"volume":320.6000061035156},{"timestamp":1742381160000,"open":0.4306,"high":0.43061,"low":0.43058,"close":0.43058,"volume":229},{"timestamp":1742381220000,"open":0.43056,"high":0.43059,"low":0.43056,"close":0.43059,"volume":274.79998779296875},{"timestamp":1742381280000,"open":0.43059,"high":0.43061,"low":0.43057,"close":0.43058,"volume":206.07000732421875},{"timestamp":1742381340000,"open":0.4306,"high":0.43063,"low":0.4305,"close":0.43053,"volume":718},{"timestamp":1742381400000,"open":0.43054,"high":0.43056,"low":0.43051,"close":0.43056,"volume":171.63999938964844},{"timestamp":1742381460000,"open":0.43056,"high":0.43056,"low":0.43051,"close":0.43054,"volume":361.3999938964844},{"timestamp":1742381520000,"open":0.43054,"high":0.43054,"low":0.43048,"close":0.43053,"volume":261.3299865722656},{"timestamp":1742381580000,"open":0.43051,"high":0.43058,"low":0.43051,"close":0.43053,"volume":239.8699951171875},{"timestamp":1742381640000,"open":0.43055,"high":0.43055,"low":0.43051,"close":0.43052,"volume":293.32000732421875},{"timestamp":1742381700000,"open":0.43051,"high":0.43053,"low":0.43047,"close":0.4305,"volume":473.6000061035156},{"timestamp":1742381760000,"open":0.43051,"high":0.43054,"low":0.43048,"close":0.43052,"volume":339.82000732421875},{"timestamp":1742381820000,"open":0.43051,"high":0.43053,"low":0.4305,"close":0.43051,"volume":183.0399932861328},{"timestamp":1742381880000,"open":0.4305,"high":0.43053,"low":0.43048,"close":0.43053,"volume":190.99000549316406},{"timestamp":1742381940000,"open":0.43051,"high":0.43054,"low":0.4305,"close":0.43053,"volume":160.3000030517578},{"timestamp":1742382000000,"open":0.4305,"high":0.43055,"low":0.4305,"close":0.43052,"volume":302.0299987792969},{"timestamp":1742382060000,"open":0.43051,"high":0.43052,"low":0.43047,"close":0.43048,"volume":697.6799926757812},{"timestamp":1742382120000,"open":0.43049,"high":0.43053,"low":0.43045,"close":0.43052,"volume":702.1199951171875},{"timestamp":1742382180000,"open":0.43051,"high":0.43058,"low":0.43051,"close":0.43055,"volume":286.25},{"timestamp":1742382240000,"open":0.43055,"high":0.4306,"low":0.43053,"close":0.43058,"volume":309.0799865722656},{"timestamp":1742382300000,"open":0.4306,"high":0.43063,"low":0.43058,"close":0.4306,"volume":217.5500030517578},{"timestamp":1742382360000,"open":0.43059,"high":0.43068,"low":0.43059,"close":0.43068,"volume":240.4499969482422},{"timestamp":1742382420000,"open":0.43067,"high":0.4307,"low":0.43065,"close":0.43066,"volume":343.5},{"timestamp":1742382480000,"open":0.43066,"high":0.43067,"low":0.43061,"close":0.43063,"volume":400.7300109863281},{"timestamp":1742382540000,"open":0.43064,"high":0.43067,"low":0.43064,"close":0.43065,"volume":297.6700134277344},{"timestamp":1742382600000,"open":0.43066,"high":0.43069,"low":0.43066,"close":0.43069,"volume":251.82000732421875},{"timestamp":1742382660000,"open":0.43069,"high":0.43071,"low":0.43063,"close":0.43066,"volume":514.3099975585938},{"timestamp":1742382720000,"open":0.43066,"high":0.43076,"low":0.43065,"close":0.43076,"volume":462.0799865722656},{"timestamp":1742382780000,"open":0.43076,"high":0.43081,"low":0.43073,"close":0.4308,"volume":496.3900146484375},{"timestamp":1742382840000,"open":0.43078,"high":0.43093,"low":0.43078,"close":0.4309,"volume":400.2799987792969},{"timestamp":1742382900000,"open":0.43092,"high":0.43096,"low":0.43092,"close":0.43093,"volume":251.52999877929688},{"timestamp":1742382960000,"open":0.43093,"high":0.43096,"low":0.43092,"close":0.43096,"volume":308.8299865722656},{"timestamp":1742383020000,"open":0.43097,"high":0.43101,"low":0.43094,"close":0.43101,"volume":217.19000244140625},{"timestamp":1742383080000,"open":0.43098,"high":0.43103,"low":0.43098,"close":0.43102,"volume":182.8800048828125},{"timestamp":1742383140000,"open":0.43102,"high":0.43102,"low":0.43099,"close":0.43102,"volume":433.510009765625},{"timestamp":1742383200000,"open":0.43101,"high":0.43106,"low":0.43101,"close":0.43104,"volume":434.3999938964844},{"timestamp":1742383260000,"open":0.43104,"high":0.43112,"low":0.43104,"close":0.43111,"volume":420.3900146484375},{"timestamp":1742383320000,"open":0.43112,"high":0.43113,"low":0.4311,"close":0.4311,"volume":171.4499969482422},{"timestamp":1742383380000,"open":0.43112,"high":0.43116,"low":0.4311,"close":0.43116,"volume":388.6199951171875},{"timestamp":1742383440000,"open":0.43118,"high":0.43121,"low":0.43114,"close":0.43119,"volume":288.6000061035156},{"timestamp":1742383500000,"open":0.43121,"high":0.43122,"low":0.43117,"close":0.43118,"volume":285.6199951171875},{"timestamp":1742383560000,"open":0.43117,"high":0.43127,"low":0.43116,"close":0.43127,"volume":285.5899963378906},{"timestamp":1742383620000,"open":0.43128,"high":0.43137,"low":0.43123,"close":0.43137,"volume":429.3999938964844},{"timestamp":1742383680000,"open":0.43137,"high":0.43138,"low":0.43127,"close":0.43128,"volume":889.6900024414062},{"timestamp":1742383740000,"open":0.43128,"high":0.43134,"low":0.43125,"close":0.43132,"volume":782.6300048828125},{"timestamp":1742383800000,"open":0.43133,"high":0.43133,"low":0.43125,"close":0.43129,"volume":372.07000732421875},{"timestamp":1742383860000,"open":0.43131,"high":0.43142,"low":0.43131,"close":0.43137,"volume":268.3800048828125},{"timestamp":1742383920000,"open":0.43137,"high":0.43154,"low":0.43137,"close":0.43152,"volume":239.8000030517578},{"timestamp":1742383980000,"open":0.43151,"high":0.43151,"low":0.43145,"close":0.43149,"volume":308.2799987792969},{"timestamp":1742384040000,"open":0.4315,"high":0.43153,"low":0.43147,"close":0.43148,"volume":330.8900146484375},{"timestamp":1742384100000,"open":0.43148,"high":0.43153,"low":0.43148,"close":0.43149,"volume":387.94000244140625},{"timestamp":1742384160000,"open":0.4315,"high":0.43156,"low":0.43147,"close":0.43156,"volume":416.4599914550781},{"timestamp":1742384220000,"open":0.43155,"high":0.43162,"low":0.43155,"close":0.4316,"volume":439.2799987792969},{"timestamp":1742384280000,"open":0.43161,"high":0.43163,"low":0.43159,"close":0.4316,"volume":396.989990234375},{"timestamp":1742384340000,"open":0.43161,"high":0.43167,"low":0.4316,"close":0.43167,"volume":380.92999267578125},{"timestamp":1742384400000,"open":0.43165,"high":0.43173,"low":0.43165,"close":0.43172,"volume":393.489990234375},{"timestamp":1742384460000,"open":0.43171,"high":0.43174,"low":0.43167,"close":0.43174,"volume":307.8299865722656},{"timestamp":1742384520000,"open":0.43173,"high":0.43183,"low":0.43173,"close":0.4318,"volume":480.1600036621094},{"timestamp":1742384580000,"open":0.43181,"high":0.43181,"low":0.43166,"close":0.4317,"volume":501.6000061035156},{"timestamp":1742384640000,"open":0.43172,"high":0.43173,"low":0.43164,"close":0.43164,"volume":479.5},{"timestamp":1742384700000,"open":0.43164,"high":0.43171,"low":0.43162,"close":0.43164,"volume":1011.280029296875},{"timestamp":1742384760000,"open":0.43163,"high":0.43167,"low":0.43163,"close":0.43167,"volume":387.6700134277344},{"timestamp":1742384820000,"open":0.43166,"high":0.43166,"low":0.4316,"close":0.43161,"volume":529.9600219726562},{"timestamp":1742384880000,"open":0.43158,"high":0.43162,"low":0.43157,"close":0.43162,"volume":836.3800048828125},{"timestamp":1742384940000,"open":0.43162,"high":0.43166,"low":0.43162,"close":0.43166,"volume":527.0399780273438},{"timestamp":1742385000000,"open":0.43167,"high":0.4317,"low":0.43163,"close":0.43164,"volume":920.0900268554688},{"timestamp":1742385060000,"open":0.43166,"high":0.43172,"low":0.43157,"close":0.43169,"volume":1510.8399658203125},{"timestamp":1742385120000,"open":0.43172,"high":0.43176,"low":0.43169,"close":0.43176,"volume":319.20001220703125},{"timestamp":1742385180000,"open":0.43177,"high":0.43177,"low":0.43169,"close":0.43169,"volume":370.6199951171875},{"timestamp":1742385240000,"open":0.43169,"high":0.43172,"low":0.43164,"close":0.43167,"volume":387.6000061035156},{"timestamp":1742385300000,"open":0.43174,"high":0.43183,"low":0.43174,"close":0.43181,"volume":463.25},{"timestamp":1742385360000,"open":0.43179,"high":0.43188,"low":0.43169,"close":0.43179,"volume":1892.2900390625},{"timestamp":1742385420000,"open":0.43179,"high":0.43184,"low":0.43163,"close":0.43165,"volume":1981.6600341796875},{"timestamp":1742385480000,"open":0.43163,"high":0.43172,"low":0.43163,"close":0.43171,"volume":2146.090087890625},{"timestamp":1742385540000,"open":0.43169,"high":0.43174,"low":0.43168,"close":0.43171,"volume":474.4599914550781},{"timestamp":1742385600000,"open":0.43172,"high":0.43176,"low":0.43165,"close":0.43167,"volume":1128.510009765625},{"timestamp":1742385660000,"open":0.43166,"high":0.43169,"low":0.43161,"close":0.43164,"volume":1613.989990234375},{"timestamp":1742385720000,"open":0.43165,"high":0.43167,"low":0.43161,"close":0.43167,"volume":1168.5699462890625},{"timestamp":1742385780000,"open":0.43166,"high":0.43169,"low":0.43163,"close":0.43165,"volume":1396.0400390625},{"timestamp":1742385840000,"open":0.43165,"high":0.43165,"low":0.4316,"close":0.43162,"volume":552.1199951171875},{"timestamp":1742385900000,"open":0.43161,"high":0.43163,"low":0.43157,"close":0.43157,"volume":1137.760009765625},{"timestamp":1742385960000,"open":0.43157,"high":0.43161,"low":0.43149,"close":0.4315,"volume":2497.02001953125},{"timestamp":1742386020000,"open":0.4315,"high":0.43152,"low":0.43145,"close":0.43151,"volume":2327.570068359375},{"timestamp":1742386080000,"open":0.43149,"high":0.43152,"low":0.43145,"close":0.43147,"volume":2209.52001953125},{"timestamp":1742386140000,"open":0.43146,"high":0.43157,"low":0.43146,"close":0.43156,"volume":1952.4000244140625},{"timestamp":1742386200000,"open":0.43159,"high":0.43166,"low":0.43157,"close":0.43161,"volume":451.760009765625},{"timestamp":1742386260000,"open":0.4316,"high":0.4317,"low":0.4316,"close":0.4317,"volume":564.22998046875},{"timestamp":1742386320000,"open":0.43169,"high":0.43172,"low":0.43164,"close":0.43169,"volume":464.29998779296875},{"timestamp":1742386380000,"open":0.43171,"high":0.43179,"low":0.4317,"close":0.43177,"volume":421.42999267578125},{"timestamp":1742386440000,"open":0.43176,"high":0.43179,"low":0.43176,"close":0.43178,"volume":205.02000427246094},{"timestamp":1742386500000,"open":0.43178,"high":0.43192,"low":0.43177,"close":0.4319,"volume":464.79998779296875},{"timestamp":1742386560000,"open":0.4319,"high":0.43192,"low":0.43187,"close":0.4319,"volume":364.4800109863281},{"timestamp":1742386620000,"open":0.43189,"high":0.43198,"low":0.43189,"close":0.43196,"volume":373.0400085449219},{"timestamp":1742386680000,"open":0.43197,"high":0.43198,"low":0.43194,"close":0.43198,"volume":205.02000427246094},{"timestamp":1742386740000,"open":0.43197,"high":0.432,"low":0.43195,"close":0.43196,"volume":361.6499938964844},{"timestamp":1742386800000,"open":0.43199,"high":0.43206,"low":0.43197,"close":0.43198,"volume":318.8399963378906},{"timestamp":1742386860000,"open":0.43198,"high":0.43202,"low":0.43195,"close":0.43198,"volume":706.27001953125},{"timestamp":1742386920000,"open":0.432,"high":0.43204,"low":0.43197,"close":0.43202,"volume":895.1300048828125},{"timestamp":1742386980000,"open":0.43203,"high":0.43205,"low":0.432,"close":0.43205,"volume":318.9200134277344},{"timestamp":1742387040000,"open":0.43204,"high":0.43207,"low":0.43194,"close":0.43195,"volume":1820.9200439453125},{"timestamp":1742387100000,"open":0.43197,"high":0.43201,"low":0.43195,"close":0.43199,"volume":1284.3599853515625},{"timestamp":1742387160000,"open":0.43202,"high":0.43205,"low":0.43199,"close":0.43199,"volume":914.1099853515625},{"timestamp":1742387220000,"open":0.43199,"high":0.43203,"low":0.43197,"close":0.43201,"volume":544.760009765625},{"timestamp":1742387280000,"open":0.43203,"high":0.43205,"low":0.432,"close":0.43202,"volume":590.3200073242188},{"timestamp":1742387340000,"open":0.43204,"high":0.43204,"low":0.43199,"close":0.43201,"volume":329.7900085449219},{"timestamp":1742387400000,"open":0.43202,"high":0.43206,"low":0.43199,"close":0.43199,"volume":579.969970703125},{"timestamp":1742387460000,"open":0.43198,"high":0.43202,"low":0.43197,"close":0.43199,"volume":791.1199951171875},{"timestamp":1742387520000,"open":0.43197,"high":0.43201,"low":0.43196,"close":0.43199,"volume":827.9099731445312},{"timestamp":1742387580000,"open":0.43197,"high":0.43203,"low":0.43197,"close":0.43202,"volume":827.0900268554688},{"timestamp":1742387640000,"open":0.43203,"high":0.43204,"low":0.43191,"close":0.43193,"volume":1284.949951171875},{"timestamp":1742387700000,"open":0.43194,"high":0.43197,"low":0.43191,"close":0.43194,"volume":2053.699951171875},{"timestamp":1742387760000,"open":0.43194,"high":0.43195,"low":0.43185,"close":0.43185,"volume":1774.06005859375},{"timestamp":1742387820000,"open":0.43186,"high":0.43186,"low":0.43179,"close":0.43181,"volume":2258.8798828125},{"timestamp":1742387880000,"open":0.43181,"high":0.43184,"low":0.43178,"close":0.4318,"volume":2686.239990234375},{"timestamp":1742387940000,"open":0.43181,"high":0.43183,"low":0.43177,"close":0.43179,"volume":1411.18994140625},{"timestamp":1742388000000,"open":0.43179,"high":0.4318,"low":0.43169,"close":0.43172,"volume":2208.4599609375},{"timestamp":1742388060000,"open":0.43172,"high":0.43179,"low":0.43171,"close":0.43176,"volume":2834.949951171875},{"timestamp":1742388120000,"open":0.43178,"high":0.4318,"low":0.43174,"close":0.4318,"volume":2290.22998046875},{"timestamp":1742388180000,"open":0.43178,"high":0.43183,"low":0.43177,"close":0.43183,"volume":556.5},{"timestamp":1742388240000,"open":0.43181,"high":0.43186,"low":0.43178,"close":0.43184,"volume":430.0799865722656},{"timestamp":1742388300000,"open":0.43184,"high":0.43185,"low":0.43179,"close":0.4318,"volume":307.5299987792969},{"timestamp":1742388360000,"open":0.4318,"high":0.43183,"low":0.43179,"close":0.43181,"volume":398.80999755859375},{"timestamp":1742388420000,"open":0.43179,"high":0.43183,"low":0.43175,"close":0.43176,"volume":444.6000061035156},{"timestamp":1742388480000,"open":0.43178,"high":0.4318,"low":0.43174,"close":0.43178,"volume":296.3999938964844},{"timestamp":1742388540000,"open":0.43176,"high":0.43178,"low":0.43174,"close":0.43175,"volume":296.3900146484375},{"timestamp":1742388600000,"open":0.43176,"high":0.43178,"low":0.43171,"close":0.43176,"volume":444.6000061035156},{"timestamp":1742388660000,"open":0.43174,"high":0.43181,"low":0.4317,"close":0.43181,"volume":450.5899963378906},{"timestamp":1742388720000,"open":0.43182,"high":0.43192,"low":0.43182,"close":0.43192,"volume":589.489990234375},{"timestamp":1742388780000,"open":0.43191,"high":0.43194,"low":0.43191,"close":0.43193,"volume":250.5800018310547},{"timestamp":1742388840000,"open":0.43195,"high":0.43201,"low":0.43194,"close":0.43199,"volume":595.3400268554688},{"timestamp":1742388900000,"open":0.43201,"high":0.43206,"low":0.432,"close":0.432,"volume":640.3499755859375},{"timestamp":1742388960000,"open":0.43201,"high":0.43207,"low":0.43201,"close":0.43206,"volume":567.75},{"timestamp":1742389020000,"open":0.43207,"high":0.43217,"low":0.43206,"close":0.43217,"volume":524.4000244140625},{"timestamp":1742389080000,"open":0.43219,"high":0.43231,"low":0.43219,"close":0.43231,"volume":655.22998046875},{"timestamp":1742389140000,"open":0.43233,"high":0.43235,"low":0.43217,"close":0.43221,"volume":669.75},{"timestamp":1742389200000,"open":0.43218,"high":0.43223,"low":0.43217,"close":0.43218,"volume":632.6599731445312},{"timestamp":1742389260000,"open":0.43221,"high":0.43245,"low":0.4322,"close":0.43245,"volume":652.7899780273438},{"timestamp":1742389320000,"open":0.43245,"high":0.43249,"low":0.43239,"close":0.43248,"volume":896.469970703125},{"timestamp":1742389380000,"open":0.43248,"high":0.43248,"low":0.43239,"close":0.43247,"volume":802.1099853515625},{"timestamp":1742389440000,"open":0.43247,"high":0.43252,"low":0.43236,"close":0.43236,"volume":981.0399780273438},{"timestamp":1742389500000,"open":0.43236,"high":0.43243,"low":0.43235,"close":0.43242,"volume":435.1300048828125},{"timestamp":1742389560000,"open":0.4324,"high":0.43242,"low":0.43234,"close":0.43237,"volume":1530.449951171875},{"timestamp":1742389620000,"open":0.43236,"high":0.43244,"low":0.43235,"close":0.43238,"volume":1811.8599853515625},{"timestamp":1742389680000,"open":0.43239,"high":0.43242,"low":0.43235,"close":0.43235,"volume":2494.800048828125},{"timestamp":1742389740000,"open":0.43236,"high":0.4324,"low":0.43233,"close":0.4324,"volume":2572.969970703125},{"timestamp":1742389800000,"open":0.4324,"high":0.43243,"low":0.43238,"close":0.4324,"volume":1521.75},{"timestamp":1742389860000,"open":0.43238,"high":0.43243,"low":0.43233,"close":0.43242,"volume":876.97998046875},{"timestamp":1742389920000,"open":0.43242,"high":0.43245,"low":0.43239,"close":0.43241,"volume":435.4200134277344},{"timestamp":1742389980000,"open":0.43241,"high":0.43245,"low":0.4324,"close":0.43243,"volume":1446.1099853515625},{"timestamp":1742390040000,"open":0.43243,"high":0.43247,"low":0.43242,"close":0.43245,"volume":972.8800048828125},{"timestamp":1742390100000,"open":0.43245,"high":0.43246,"low":0.43232,"close":0.43234,"volume":1826.68994140625},{"timestamp":1742390160000,"open":0.43233,"high":0.43237,"low":0.43232,"close":0.43235,"volume":2914},{"timestamp":1742390220000,"open":0.43235,"high":0.43237,"low":0.43232,"close":0.43233,"volume":1263.3599853515625},{"timestamp":1742390280000,"open":0.43232,"high":0.43235,"low":0.43223,"close":0.43224,"volume":1577.43994140625},{"timestamp":1742390340000,"open":0.43225,"high":0.43229,"low":0.43223,"close":0.43224,"volume":1476.7099609375},{"timestamp":1742390400000,"open":0.43225,"high":0.43228,"low":0.43222,"close":0.43226,"volume":573.72998046875},{"timestamp":1742390460000,"open":0.43227,"high":0.4323,"low":0.43224,"close":0.43227,"volume":780.02001953125},{"timestamp":1742390520000,"open":0.43228,"high":0.4323,"low":0.43225,"close":0.43229,"volume":675.489990234375},{"timestamp":1742390580000,"open":0.4323,"high":0.43232,"low":0.43226,"close":0.43229,"volume":1572.0999755859375},{"timestamp":1742390640000,"open":0.43227,"high":0.4323,"low":0.43225,"close":0.43226,"volume":1535.1700439453125},{"timestamp":1742390700000,"open":0.43227,"high":0.43231,"low":0.43224,"close":0.43229,"volume":1918.6700439453125},{"timestamp":1742390760000,"open":0.4323,"high":0.4323,"low":0.43222,"close":0.43229,"volume":1180.1300048828125},{"timestamp":1742390820000,"open":0.43227,"high":0.43234,"low":0.43225,"close":0.43233,"volume":410.32000732421875},{"timestamp":1742390880000,"open":0.43233,"high":0.4324,"low":0.43233,"close":0.43239,"volume":148.13999938964844},{"timestamp":1742390940000,"open":0.43239,"high":0.43241,"low":0.43237,"close":0.43239,"volume":353.3299865722656},{"timestamp":1742391000000,"open":0.43237,"high":0.43241,"low":0.43236,"close":0.4324,"volume":705.9199829101562},{"timestamp":1742391060000,"open":0.43238,"high":0.43239,"low":0.4323,"close":0.43232,"volume":489.8800048828125},{"timestamp":1742391120000,"open":0.43233,"high":0.43233,"low":0.43223,"close":0.43229,"volume":606.760009765625},{"timestamp":1742391180000,"open":0.43231,"high":0.43231,"low":0.43224,"close":0.43228,"volume":529.7100219726562},{"timestamp":1742391240000,"open":0.43227,"high":0.43227,"low":0.43218,"close":0.43218,"volume":2559.25},{"timestamp":1742391300000,"open":0.43221,"high":0.43225,"low":0.43203,"close":0.43205,"volume":1496.6700439453125},{"timestamp":1742391360000,"open":0.43203,"high":0.43209,"low":0.43198,"close":0.432,"volume":1180.6300048828125},{"timestamp":1742391420000,"open":0.432,"high":0.43203,"low":0.43193,"close":0.43196,"volume":3057.219970703125},{"timestamp":1742391480000,"open":0.43197,"high":0.43202,"low":0.43193,"close":0.432,"volume":2321.860107421875},{"timestamp":1742391540000,"open":0.432,"high":0.43204,"low":0.43197,"close":0.43203,"volume":2985.580078125},{"timestamp":1742391600000,"open":0.43202,"high":0.43203,"low":0.43197,"close":0.43198,"volume":2427.81005859375},{"timestamp":1742391660000,"open":0.43199,"high":0.432,"low":0.43179,"close":0.43181,"volume":2451.60009765625},{"timestamp":1742391720000,"open":0.4318,"high":0.43185,"low":0.43177,"close":0.43183,"volume":1974.2099609375},{"timestamp":1742391780000,"open":0.43183,"high":0.43189,"low":0.43183,"close":0.43185,"volume":663.2000122070312},{"timestamp":1742391840000,"open":0.43186,"high":0.43187,"low":0.4318,"close":0.4318,"volume":945.9099731445312},{"timestamp":1742391900000,"open":0.4318,"high":0.43188,"low":0.43179,"close":0.43187,"volume":881.5399780273438},{"timestamp":1742391960000,"open":0.43187,"high":0.43193,"low":0.43183,"close":0.43192,"volume":673.1900024414062},{"timestamp":1742392020000,"open":0.43191,"high":0.43192,"low":0.43171,"close":0.43173,"volume":831.8699951171875},{"timestamp":1742392080000,"open":0.43173,"high":0.43179,"low":0.43169,"close":0.43173,"volume":1011.27001953125},{"timestamp":1742392140000,"open":0.43176,"high":0.43176,"low":0.43162,"close":0.43164,"volume":909.1199951171875},{"timestamp":1742392200000,"open":0.43165,"high":0.43172,"low":0.43163,"close":0.43172,"volume":513.9000244140625},{"timestamp":1742392260000,"open":0.43171,"high":0.43173,"low":0.43164,"close":0.43164,"volume":479.6400146484375},{"timestamp":1742392320000,"open":0.43166,"high":0.43166,"low":0.43161,"close":0.43163,"volume":1498.4599609375},{"timestamp":1742392380000,"open":0.43164,"high":0.43164,"low":0.43158,"close":0.43158,"volume":1116.489990234375},{"timestamp":1742392440000,"open":0.43158,"high":0.43163,"low":0.43156,"close":0.4316,"volume":536.739990234375},{"timestamp":1742392500000,"open":0.43161,"high":0.43163,"low":0.43152,"close":0.43156,"volume":582.4199829101562},{"timestamp":1742392560000,"open":0.43157,"high":0.4316,"low":0.43153,"close":0.43157,"volume":589},{"timestamp":1742392620000,"open":0.43157,"high":0.43171,"low":0.43157,"close":0.4317,"volume":468.2200012207031},{"timestamp":1742392680000,"open":0.43172,"high":0.43177,"low":0.4317,"close":0.43177,"volume":376.8500061035156},{"timestamp":1742392740000,"open":0.43177,"high":0.43183,"low":0.43173,"close":0.43183,"volume":285.42999267578125},{"timestamp":1742392800000,"open":0.43181,"high":0.43186,"low":0.43172,"close":0.43172,"volume":787.5700073242188},{"timestamp":1742392860000,"open":0.43173,"high":0.43173,"low":0.43161,"close":0.43164,"volume":554.6199951171875},{"timestamp":1742392920000,"open":0.43162,"high":0.43163,"low":0.43156,"close":0.43159,"volume":834.2000122070312},{"timestamp":1742392980000,"open":0.43157,"high":0.43162,"low":0.43152,"close":0.43153,"volume":2151.449951171875},{"timestamp":1742393040000,"open":0.43153,"high":0.43158,"low":0.43149,"close":0.43155,"volume":1582.0999755859375},{"timestamp":1742393100000,"open":0.43153,"high":0.43158,"low":0.43153,"close":0.43156,"volume":728.02001953125},{"timestamp":1742393160000,"open":0.43156,"high":0.43156,"low":0.4315,"close":0.43155,"volume":818.7899780273438},{"timestamp":1742393220000,"open":0.43155,"high":0.43164,"low":0.43152,"close":0.43161,"volume":961.9600219726562},{"timestamp":1742393280000,"open":0.43161,"high":0.4317,"low":0.4316,"close":0.43168,"volume":947.4000244140625},{"timestamp":1742393340000,"open":0.43166,"high":0.43173,"low":0.43165,"close":0.43172,"volume":2017.3499755859375},{"timestamp":1742393400000,"open":0.43174,"high":0.43175,"low":0.43169,"close":0.43173,"volume":1411.0699462890625},{"timestamp":1742393460000,"open":0.43175,"high":0.43175,"low":0.43169,"close":0.43172,"volume":228.27000427246094},{"timestamp":1742393520000,"open":0.43172,"high":0.43173,"low":0.43168,"close":0.43173,"volume":436.0299987792969},{"timestamp":1742393580000,"open":0.43174,"high":0.43174,"low":0.43171,"close":0.43173,"volume":308.1000061035156},{"timestamp":1742393640000,"open":0.43175,"high":0.43178,"low":0.43172,"close":0.43176,"volume":336.6300048828125},{"timestamp":1742393700000,"open":0.43177,"high":0.43177,"low":0.43171,"close":0.43172,"volume":319.4800109863281},{"timestamp":1742393760000,"open":0.43174,"high":0.43174,"low":0.43169,"close":0.43169,"volume":308.07000732421875},{"timestamp":1742393820000,"open":0.43171,"high":0.43173,"low":0.43168,"close":0.4317,"volume":365.1199951171875},{"timestamp":1742393880000,"open":0.43171,"high":0.43175,"low":0.43169,"close":0.43173,"volume":319.4800109863281},{"timestamp":1742393940000,"open":0.43173,"high":0.43175,"low":0.43172,"close":0.43175,"volume":330.8900146484375},{"timestamp":1742394000000,"open":0.43174,"high":0.43175,"low":0.4317,"close":0.43172,"volume":205.3800048828125},{"timestamp":1742394060000,"open":0.43171,"high":0.43174,"low":0.43168,"close":0.43174,"volume":656.5399780273438},{"timestamp":1742394120000,"open":0.43173,"high":0.43173,"low":0.43167,"close":0.43169,"volume":359.57000732421875},{"timestamp":1742394180000,"open":0.4317,"high":0.43175,"low":0.43169,"close":0.43173,"volume":539.1599731445312},{"timestamp":1742394240000,"open":0.43173,"high":0.43175,"low":0.43172,"close":0.43174,"volume":228.1999969482422},{"timestamp":1742394300000,"open":0.43173,"high":0.43174,"low":0.43169,"close":0.43169,"volume":342.29998779296875},{"timestamp":1742394360000,"open":0.4317,"high":0.43174,"low":0.43164,"close":0.43173,"volume":507.80999755859375},{"timestamp":1742394420000,"open":0.43174,"high":0.43175,"low":0.43171,"close":0.43173,"volume":273.8399963378906},{"timestamp":1742394480000,"open":0.43174,"high":0.43174,"low":0.4317,"close":0.43171,"volume":410.760009765625},{"timestamp":1742394540000,"open":0.4317,"high":0.43174,"low":0.43169,"close":0.4317,"volume":684.5999755859375},{"timestamp":1742394600000,"open":0.43169,"high":0.43175,"low":0.43164,"close":0.43174,"volume":758.7100219726562},{"timestamp":1742394660000,"open":0.43174,"high":0.43191,"low":0.43173,"close":0.43191,"volume":1628.2900390625},{"timestamp":1742394720000,"open":0.43189,"high":0.43205,"low":0.43189,"close":0.43203,"volume":1031.22998046875},{"timestamp":1742394780000,"open":0.43203,"high":0.43204,"low":0.432,"close":0.43201,"volume":273.6000061035156},{"timestamp":1742394840000,"open":0.43203,"high":0.43207,"low":0.43201,"close":0.43205,"volume":216.6300048828125},{"timestamp":1742394900000,"open":0.43204,"high":0.43206,"low":0.43194,"close":0.43195,"volume":864.0900268554688},{"timestamp":1742394960000,"open":0.43195,"high":0.43196,"low":0.43186,"close":0.43195,"volume":810.9000244140625},{"timestamp":1742395020000,"open":0.43195,"high":0.43199,"low":0.43193,"close":0.43198,"volume":308.07000732421875},{"timestamp":1742395080000,"open":0.43198,"high":0.43201,"low":0.43198,"close":0.43199,"volume":159.74000549316406},{"timestamp":1742395140000,"open":0.43199,"high":0.43205,"low":0.43198,"close":0.43204,"volume":148.3300018310547},{"timestamp":1742395200000,"open":0.43205,"high":0.43209,"low":0.43205,"close":0.43208,"volume":262.2099914550781},{"timestamp":1742395260000,"open":0.43207,"high":0.43213,"low":0.43207,"close":0.4321,"volume":288.7699890136719},{"timestamp":1742395320000,"open":0.43212,"high":0.43217,"low":0.43212,"close":0.43216,"volume":273.67999267578125},{"timestamp":1742395380000,"open":0.43217,"high":0.4322,"low":0.43215,"close":0.43215,"volume":619.8400268554688},{"timestamp":1742395440000,"open":0.43216,"high":0.43217,"low":0.43212,"close":0.43214,"volume":387.6000061035156},{"timestamp":1742395500000,"open":0.43215,"high":0.43216,"low":0.43213,"close":0.43215,"volume":239.39999389648438},{"timestamp":1742395560000,"open":0.43215,"high":0.43217,"low":0.43207,"close":0.43208,"volume":262.3299865722656},{"timestamp":1742395620000,"open":0.43207,"high":0.43209,"low":0.43205,"close":0.43209,"volume":262.42999267578125},{"timestamp":1742395680000,"open":0.43208,"high":0.4321,"low":0.43206,"close":0.43207,"volume":433.5799865722656},{"timestamp":1742395740000,"open":0.43207,"high":0.43211,"low":0.43206,"close":0.43208,"volume":1100.4100341796875},{"timestamp":1742395800000,"open":0.43208,"high":0.43211,"low":0.43207,"close":0.43207,"volume":292.010009765625},{"timestamp":1742395860000,"open":0.43208,"high":0.4321,"low":0.43207,"close":0.43208,"volume":239.61000061035156},{"timestamp":1742395920000,"open":0.43208,"high":0.43219,"low":0.43205,"close":0.43219,"volume":746.8900146484375},{"timestamp":1742395980000,"open":0.43218,"high":0.43231,"low":0.43218,"close":0.43228,"volume":743.0999755859375},{"timestamp":1742396040000,"open":0.43226,"high":0.43232,"low":0.43226,"close":0.43229,"volume":1024.219970703125},{"timestamp":1742396100000,"open":0.4323,"high":0.4323,"low":0.43213,"close":0.43214,"volume":1778.8299560546875},{"timestamp":1742396160000,"open":0.43213,"high":0.43219,"low":0.4321,"close":0.43217,"volume":1829.3599853515625},{"timestamp":1742396220000,"open":0.43219,"high":0.43221,"low":0.43218,"close":0.4322,"volume":490.70001220703125},{"timestamp":1742396280000,"open":0.43218,"high":0.4322,"low":0.43215,"close":0.43215,"volume":473.4800109863281},{"timestamp":1742396340000,"open":0.43215,"high":0.43221,"low":0.43215,"close":0.43218,"volume":750.989990234375},{"timestamp":1742396400000,"open":0.4322,"high":0.43224,"low":0.43217,"close":0.43219,"volume":758.0399780273438},{"timestamp":1742396460000,"open":0.43219,"high":0.43224,"low":0.43218,"close":0.43221,"volume":393.7300109863281},{"timestamp":1742396520000,"open":0.43221,"high":0.43223,"low":0.43213,"close":0.43213,"volume":879.5800170898438},{"timestamp":1742396580000,"open":0.43215,"high":0.43215,"low":0.43201,"close":0.43201,"volume":504.57000732421875},{"timestamp":1742396640000,"open":0.43199,"high":0.43199,"low":0.43189,"close":0.43193,"volume":911.5399780273438},{"timestamp":1742396700000,"open":0.43195,"high":0.4321,"low":0.43193,"close":0.43207,"volume":2197.030029296875},{"timestamp":1742396760000,"open":0.43209,"high":0.43214,"low":0.43206,"close":0.43213,"volume":2402.72998046875},{"timestamp":1742396820000,"open":0.43215,"high":0.43219,"low":0.43209,"close":0.4321,"volume":2344.530029296875},{"timestamp":1742396880000,"open":0.4321,"high":0.43214,"low":0.43208,"close":0.43211,"volume":2148.89990234375},{"timestamp":1742396940000,"open":0.4321,"high":0.43218,"low":0.4321,"close":0.4321,"volume":1508},{"timestamp":1742397000000,"open":0.43212,"high":0.43219,"low":0.43209,"close":0.43218,"volume":1522},{"timestamp":1742397060000,"open":0.43216,"high":0.43221,"low":0.43214,"close":0.43215,"volume":1857.030029296875},{"timestamp":1742397120000,"open":0.43213,"high":0.43217,"low":0.4321,"close":0.43213,"volume":1225.8399658203125},{"timestamp":1742397180000,"open":0.43213,"high":0.43218,"low":0.43212,"close":0.43215,"volume":1556.6800537109375},{"timestamp":1742397240000,"open":0.43217,"high":0.4322,"low":0.43212,"close":0.43213,"volume":1031.030029296875},{"timestamp":1742397300000,"open":0.43213,"high":0.43214,"low":0.43211,"close":0.43213,"volume":585.010009765625},{"timestamp":1742397360000,"open":0.43212,"high":0.43214,"low":0.43207,"close":0.43209,"volume":456.7900085449219},{"timestamp":1742397420000,"open":0.43208,"high":0.43208,"low":0.43195,"close":0.432,"volume":1510.5899658203125},{"timestamp":1742397480000,"open":0.43201,"high":0.43207,"low":0.43198,"close":0.43199,"volume":1945.3499755859375},{"timestamp":1742397540000,"open":0.43199,"high":0.432,"low":0.43193,"close":0.43194,"volume":2205.7099609375},{"timestamp":1742397600000,"open":0.43195,"high":0.43201,"low":0.43193,"close":0.43195,"volume":1156.300048828125},{"timestamp":1742397660000,"open":0.43196,"high":0.432,"low":0.43194,"close":0.43195,"volume":1140.97998046875},{"timestamp":1742397720000,"open":0.43197,"high":0.43199,"low":0.43196,"close":0.43197,"volume":422.5400085449219},{"timestamp":1742397780000,"open":0.43198,"high":0.43199,"low":0.43193,"close":0.43195,"volume":1969.5400390625},{"timestamp":1742397840000,"open":0.43195,"high":0.43196,"low":0.43192,"close":0.43194,"volume":1843.25},{"timestamp":1742397900000,"open":0.43195,"high":0.43196,"low":0.43192,"close":0.43194,"volume":1881.5400390625},{"timestamp":1742397960000,"open":0.43195,"high":0.43195,"low":0.43192,"close":0.43193,"volume":1785.989990234375},{"timestamp":1742398020000,"open":0.43193,"high":0.43195,"low":0.43188,"close":0.43194,"volume":2756.389892578125},{"timestamp":1742398080000,"open":0.43191,"high":0.43193,"low":0.43189,"close":0.43189,"volume":1753.9100341796875},{"timestamp":1742398140000,"open":0.4319,"high":0.43196,"low":0.43188,"close":0.4319,"volume":1232.780029296875},{"timestamp":1742398200000,"open":0.43189,"high":0.43192,"low":0.43186,"close":0.4319,"volume":2396.5400390625},{"timestamp":1742398260000,"open":0.43191,"high":0.43193,"low":0.4318,"close":0.43192,"volume":1961.3399658203125},{"timestamp":1742398320000,"open":0.43192,"high":0.43199,"low":0.43192,"close":0.43197,"volume":742.7100219726562},{"timestamp":1742398380000,"open":0.43196,"high":0.43196,"low":0.43184,"close":0.43191,"volume":604.1199951171875},{"timestamp":1742398440000,"open":0.4319,"high":0.43192,"low":0.43179,"close":0.43184,"volume":437.1600036621094},{"timestamp":1742398500000,"open":0.43183,"high":0.43188,"low":0.4318,"close":0.4318,"volume":754.3800048828125},{"timestamp":1742398560000,"open":0.43179,"high":0.4318,"low":0.43172,"close":0.43172,"volume":728.7000122070312},{"timestamp":1742398620000,"open":0.43171,"high":0.43175,"low":0.43164,"close":0.43165,"volume":2968.64990234375},{"timestamp":1742398680000,"open":0.43164,"high":0.43168,"low":0.43159,"close":0.4316,"volume":3533.080078125},{"timestamp":1742398740000,"open":0.4316,"high":0.43163,"low":0.43154,"close":0.43161,"volume":2684.699951171875},{"timestamp":1742398800000,"open":0.43162,"high":0.43168,"low":0.43161,"close":0.43167,"volume":1649.739990234375},{"timestamp":1742398860000,"open":0.43167,"high":0.43168,"low":0.43154,"close":0.43156,"volume":1906.550048828125},{"timestamp":1742398920000,"open":0.43158,"high":0.43165,"low":0.43155,"close":0.43165,"volume":1765.31005859375},{"timestamp":1742398980000,"open":0.43163,"high":0.43167,"low":0.43157,"close":0.43164,"volume":2571.3701171875},{"timestamp":1742399040000,"open":0.43165,"high":0.43165,"low":0.43157,"close":0.43159,"volume":2898.64990234375},{"timestamp":1742399100000,"open":0.4316,"high":0.43161,"low":0.43154,"close":0.43154,"volume":2133.949951171875},{"timestamp":1742399160000,"open":0.43154,"high":0.43158,"low":0.43153,"close":0.43155,"volume":1599.3800048828125},{"timestamp":1742399220000,"open":0.43154,"high":0.43156,"low":0.43149,"close":0.43152,"volume":1691.3599853515625},{"timestamp":1742399280000,"open":0.4315,"high":0.43154,"low":0.43146,"close":0.43148,"volume":1855.300048828125},{"timestamp":1742399340000,"open":0.43149,"high":0.43159,"low":0.43148,"close":0.43155,"volume":609.5599975585938},{"timestamp":1742399400000,"open":0.43156,"high":0.43158,"low":0.43154,"close":0.43156,"volume":521.1500244140625},{"timestamp":1742399460000,"open":0.43156,"high":0.43158,"low":0.43153,"close":0.43158,"volume":740.4000244140625},{"timestamp":1742399520000,"open":0.43158,"high":0.43163,"low":0.43156,"close":0.43161,"volume":1046.469970703125},{"timestamp":1742399580000,"open":0.43161,"high":0.43163,"low":0.43159,"close":0.43162,"volume":514.7999877929688},{"timestamp":1742399640000,"open":0.43161,"high":0.43164,"low":0.43159,"close":0.4316,"volume":434.7200012207031},{"timestamp":1742399700000,"open":0.43159,"high":0.43166,"low":0.43158,"close":0.43163,"volume":240.24000549316406},{"timestamp":1742399760000,"open":0.43164,"high":0.43172,"low":0.43164,"close":0.43172,"volume":1085.3199462890625},{"timestamp":1742399820000,"open":0.43171,"high":0.43187,"low":0.43169,"close":0.43185,"volume":1867.469970703125},{"timestamp":1742399880000,"open":0.43187,"high":0.43188,"low":0.4318,"close":0.43184,"volume":766.010009765625},{"timestamp":1742399940000,"open":0.43186,"high":0.43187,"low":0.43181,"close":0.43183,"volume":514.469970703125},{"timestamp":1742400000000,"open":0.43183,"high":0.43187,"low":0.43178,"close":0.4318,"volume":787.5},{"timestamp":1742400060000,"open":0.43181,"high":0.43189,"low":0.4318,"close":0.43186,"volume":628.6500244140625},{"timestamp":1742400120000,"open":0.43185,"high":0.43188,"low":0.43179,"close":0.4318,"volume":525.780029296875},{"timestamp":1742400180000,"open":0.4318,"high":0.43181,"low":0.43179,"close":0.4318,"volume":365.760009765625},{"timestamp":1742400240000,"open":0.4318,"high":0.43182,"low":0.43177,"close":0.43178,"volume":285.7699890136719},{"timestamp":1742400300000,"open":0.43177,"high":0.43184,"low":0.43177,"close":0.43183,"volume":489.4100036621094},{"timestamp":1742400360000,"open":0.43184,"high":0.43186,"low":0.43182,"close":0.43186,"volume":228.60000610351562},{"timestamp":1742400420000,"open":0.43185,"high":0.43187,"low":0.43181,"close":0.43182,"volume":774.4000244140625},{"timestamp":1742400480000,"open":0.43181,"high":0.43183,"low":0.43177,"close":0.43178,"volume":297.17999267578125},{"timestamp":1742400540000,"open":0.43178,"high":0.4318,"low":0.4317,"close":0.4317,"volume":628.6500244140625},{"timestamp":1742400600000,"open":0.43172,"high":0.43174,"low":0.43168,"close":0.43172,"volume":592.1799926757812},{"timestamp":1742400660000,"open":0.4317,"high":0.43175,"low":0.43169,"close":0.43173,"volume":604.469970703125},{"timestamp":1742400720000,"open":0.43173,"high":0.43178,"low":0.43171,"close":0.43173,"volume":467.69000244140625},{"timestamp":1742400780000,"open":0.43174,"high":0.43175,"low":0.43171,"close":0.43174,"volume":365.760009765625},{"timestamp":1742400840000,"open":0.43172,"high":0.43172,"low":0.43168,"close":0.43169,"volume":282.9100036621094},{"timestamp":1742400900000,"open":0.43169,"high":0.4317,"low":0.43166,"close":0.43166,"volume":251.4600067138672},{"timestamp":1742400960000,"open":0.43168,"high":0.4317,"low":0.43165,"close":0.43165,"volume":388.6199951171875},{"timestamp":1742401020000,"open":0.43166,"high":0.4317,"low":0.43164,"close":0.43168,"volume":354.3299865722656},{"timestamp":1742401080000,"open":0.43168,"high":0.43169,"low":0.43167,"close":0.43168,"volume":148.58999633789062},{"timestamp":1742401140000,"open":0.43168,"high":0.43168,"low":0.43164,"close":0.43166,"volume":91.44000244140625},{"timestamp":1742401200000,"open":0.43165,"high":0.43169,"low":0.43163,"close":0.43168,"volume":608.6699829101562},{"timestamp":1742401260000,"open":0.43168,"high":0.43169,"low":0.43166,"close":0.43168,"volume":342.8999938964844},{"timestamp":1742401320000,"open":0.43166,"high":0.43175,"low":0.43166,"close":0.43174,"volume":677.8900146484375},{"timestamp":1742401380000,"open":0.43174,"high":0.43176,"low":0.43172,"close":0.43176,"volume":160.02000427246094},{"timestamp":1742401440000,"open":0.43174,"high":0.43176,"low":0.43172,"close":0.43175,"volume":262.8800048828125},{"timestamp":1742401500000,"open":0.43175,"high":0.43175,"low":0.43171,"close":0.43171,"volume":400.0400085449219},{"timestamp":1742401560000,"open":0.43171,"high":0.43174,"low":0.4317,"close":0.43174,"volume":262.8900146484375},{"timestamp":1742401620000,"open":0.43174,"high":0.43178,"low":0.43173,"close":0.43174,"volume":422.9100036621094},{"timestamp":1742401680000,"open":0.43177,"high":0.43177,"low":0.43174,"close":0.43175,"volume":320.0400085449219},{"timestamp":1742401740000,"open":0.43176,"high":0.43176,"low":0.43169,"close":0.43172,"volume":354.3299865722656},{"timestamp":1742401800000,"open":0.43172,"high":0.43173,"low":0.43168,"close":0.43171,"volume":591.3499755859375},{"timestamp":1742401860000,"open":0.43169,"high":0.43171,"low":0.43168,"close":0.4317,"volume":217.1699981689453},{"timestamp":1742401920000,"open":0.43168,"high":0.43175,"low":0.43168,"close":0.43172,"volume":294.239990234375},{"timestamp":1742401980000,"open":0.43171,"high":0.43175,"low":0.43169,"close":0.4317,"volume":413.9599914550781},{"timestamp":1742402040000,"open":0.43173,"high":0.43184,"low":0.43172,"close":0.43182,"volume":853.52001953125},{"timestamp":1742402100000,"open":0.43182,"high":0.43189,"low":0.4318,"close":0.43187,"volume":2484.610107421875},{"timestamp":1742402160000,"open":0.43185,"high":0.43188,"low":0.43182,"close":0.43187,"volume":2053.31005859375},{"timestamp":1742402220000,"open":0.43188,"high":0.4319,"low":0.43184,"close":0.43184,"volume":1027.1600341796875},{"timestamp":1742402280000,"open":0.43185,"high":0.43186,"low":0.4318,"close":0.43185,"volume":796.3900146484375},{"timestamp":1742402340000,"open":0.43183,"high":0.43186,"low":0.43178,"close":0.43179,"volume":845.4199829101562},{"timestamp":1742402400000,"open":0.43181,"high":0.43187,"low":0.43179,"close":0.43187,"volume":856.3699951171875},{"timestamp":1742402460000,"open":0.43187,"high":0.43188,"low":0.43175,"close":0.43176,"volume":1221.3800048828125},{"timestamp":1742402520000,"open":0.43176,"high":0.43205,"low":0.43176,"close":0.43199,"volume":1385.0999755859375},{"timestamp":1742402580000,"open":0.432,"high":0.432,"low":0.4317,"close":0.43171,"volume":1349.030029296875},{"timestamp":1742402640000,"open":0.4317,"high":0.43182,"low":0.43168,"close":0.43182,"volume":790.0900268554688},{"timestamp":1742402700000,"open":0.43179,"high":0.43179,"low":0.43173,"close":0.43173,"volume":343.44000244140625},{"timestamp":1742402760000,"open":0.43174,"high":0.43176,"low":0.43173,"close":0.43174,"volume":456.7900085449219},{"timestamp":1742402820000,"open":0.43171,"high":0.43178,"low":0.43171,"close":0.43178,"volume":209.25},{"timestamp":1742402880000,"open":0.43179,"high":0.43179,"low":0.43177,"close":0.43179,"volume":162.83999633789062},{"timestamp":1742402940000,"open":0.43178,"high":0.43181,"low":0.43177,"close":0.43178,"volume":228.60000610351562},{"timestamp":1742403000000,"open":0.43179,"high":0.43182,"low":0.43175,"close":0.4318,"volume":189.91000366210938},{"timestamp":1742403060000,"open":0.43182,"high":0.43184,"low":0.43173,"close":0.43174,"volume":340.07000732421875},{"timestamp":1742403120000,"open":0.43174,"high":0.43186,"low":0.43174,"close":0.43183,"volume":495.760009765625},{"timestamp":1742403180000,"open":0.43183,"high":0.43186,"low":0.43182,"close":0.43182,"volume":148.58999633789062},{"timestamp":1742403240000,"open":0.4318,"high":0.43182,"low":0.43175,"close":0.43175,"volume":240.0399932861328},{"timestamp":1742403300000,"open":0.43173,"high":0.43174,"low":0.43169,"close":0.43172,"volume":388.6600036621094},{"timestamp":1742403360000,"open":0.43171,"high":0.43173,"low":0.43171,"close":0.43172,"volume":91.44000244140625},{"timestamp":1742403420000,"open":0.43173,"high":0.43173,"low":0.4317,"close":0.43172,"volume":203.85000610351562},{"timestamp":1742403480000,"open":0.4317,"high":0.43174,"low":0.4317,"close":0.43172,"volume":237.17999267578125},{"timestamp":1742403540000,"open":0.43173,"high":0.43173,"low":0.43166,"close":0.4317,"volume":562.8499755859375},{"timestamp":1742403600000,"open":0.43168,"high":0.43169,"low":0.43164,"close":0.43167,"volume":233.47000122070312},{"timestamp":1742403660000,"open":0.43174,"high":0.43175,"low":0.4317,"close":0.43171,"volume":183.72999572753906},{"timestamp":1742403720000,"open":0.43169,"high":0.43171,"low":0.43162,"close":0.43166,"volume":499.6000061035156},{"timestamp":1742403780000,"open":0.43166,"high":0.43167,"low":0.43164,"close":0.43164,"volume":488.5199890136719},{"timestamp":1742403840000,"open":0.43165,"high":0.43165,"low":0.43158,"close":0.43158,"volume":45.720001220703125},{"timestamp":1742403900000,"open":0.43156,"high":0.43161,"low":0.43154,"close":0.43158,"volume":754.5},{"timestamp":1742403960000,"open":0.43158,"high":0.4316,"low":0.43158,"close":0.43159,"volume":269.989990234375},{"timestamp":1742404020000,"open":0.43158,"high":0.43161,"low":0.43158,"close":0.43159,"volume":503.4100036621094},{"timestamp":1742404080000,"open":0.43159,"high":0.43161,"low":0.43156,"close":0.4316,"volume":151.47000122070312},{"timestamp":1742404140000,"open":0.43158,"high":0.43162,"low":0.43149,"close":0.43152,"volume":1668.75},{"timestamp":1742404200000,"open":0.4315,"high":0.43153,"low":0.43147,"close":0.43147,"volume":717.1400146484375},{"timestamp":1742404260000,"open":0.43148,"high":0.43148,"low":0.43128,"close":0.43137,"volume":2178.5400390625},{"timestamp":1742404320000,"open":0.43138,"high":0.43138,"low":0.43131,"close":0.43131,"volume":718.8099975585938},{"timestamp":1742404380000,"open":0.43133,"high":0.43137,"low":0.43131,"close":0.43134,"volume":1267.280029296875},{"timestamp":1742404440000,"open":0.43135,"high":0.43152,"low":0.43131,"close":0.43148,"volume":1311.800048828125},{"timestamp":1742404500000,"open":0.43147,"high":0.43149,"low":0.43142,"close":0.43142,"volume":1301.5400390625},{"timestamp":1742404560000,"open":0.43142,"high":0.43146,"low":0.43128,"close":0.43128,"volume":1715.3399658203125},{"timestamp":1742404620000,"open":0.43129,"high":0.43132,"low":0.43117,"close":0.43121,"volume":2364.889892578125},{"timestamp":1742404680000,"open":0.43122,"high":0.43122,"low":0.43109,"close":0.43114,"volume":2838.7099609375},{"timestamp":1742404740000,"open":0.43112,"high":0.43114,"low":0.43108,"close":0.43113,"volume":1630.6600341796875},{"timestamp":1742404800000,"open":0.43114,"high":0.43116,"low":0.43111,"close":0.43115,"volume":1332.6300048828125},{"timestamp":1742404860000,"open":0.43115,"high":0.43116,"low":0.43113,"close":0.43116,"volume":809.6400146484375},{"timestamp":1742404920000,"open":0.43115,"high":0.43116,"low":0.43112,"close":0.43115,"volume":813.52001953125},{"timestamp":1742404980000,"open":0.43113,"high":0.43117,"low":0.43113,"close":0.43113,"volume":933.8599853515625},{"timestamp":1742405040000,"open":0.43112,"high":0.43118,"low":0.43112,"close":0.43117,"volume":1694.5},{"timestamp":1742405100000,"open":0.43118,"high":0.43123,"low":0.43115,"close":0.4312,"volume":1563.3699951171875},{"timestamp":1742405160000,"open":0.4312,"high":0.43124,"low":0.43115,"close":0.43116,"volume":1613.7900390625},{"timestamp":1742405220000,"open":0.43117,"high":0.43119,"low":0.43114,"close":0.43118,"volume":1521.6300048828125},{"timestamp":1742405280000,"open":0.43116,"high":0.43134,"low":0.43116,"close":0.43132,"volume":2262.070068359375},{"timestamp":1742405340000,"open":0.4313,"high":0.43134,"low":0.43128,"close":0.43133,"volume":1976.5400390625},{"timestamp":1742405400000,"open":0.43134,"high":0.43141,"low":0.43131,"close":0.43137,"volume":1947.3299560546875},{"timestamp":1742405460000,"open":0.43136,"high":0.43138,"low":0.43132,"close":0.43137,"volume":2599.860107421875},{"timestamp":1742405520000,"open":0.43138,"high":0.43138,"low":0.43132,"close":0.43133,"volume":1502.4599609375},{"timestamp":1742405580000,"open":0.43134,"high":0.43137,"low":0.43131,"close":0.43133,"volume":2277.219970703125},{"timestamp":1742405640000,"open":0.43135,"high":0.43141,"low":0.43132,"close":0.43139,"volume":1327.219970703125},{"timestamp":1742405700000,"open":0.4314,"high":0.43142,"low":0.43135,"close":0.43135,"volume":1005.5700073242188},{"timestamp":1742405760000,"open":0.43136,"high":0.43144,"low":0.43133,"close":0.43143,"volume":2842.02001953125},{"timestamp":1742405820000,"open":0.43143,"high":0.43143,"low":0.43134,"close":0.43137,"volume":2112.030029296875},{"timestamp":1742405880000,"open":0.43138,"high":0.43141,"low":0.43136,"close":0.43141,"volume":2465.239990234375},{"timestamp":1742405940000,"open":0.43139,"high":0.43139,"low":0.43133,"close":0.43136,"volume":1490.8699951171875},{"timestamp":1742406000000,"open":0.43136,"high":0.43138,"low":0.43133,"close":0.43135,"volume":1082.5999755859375},{"timestamp":1742406060000,"open":0.43133,"high":0.43136,"low":0.43132,"close":0.43133,"volume":1431.8499755859375},{"timestamp":1742406120000,"open":0.43134,"high":0.43136,"low":0.4313,"close":0.43134,"volume":1426.31005859375},{"timestamp":1742406180000,"open":0.43135,"high":0.43136,"low":0.43131,"close":0.43134,"volume":1284.25},{"timestamp":1742406240000,"open":0.43134,"high":0.43139,"low":0.4313,"close":0.43131,"volume":2341.139892578125},{"timestamp":1742406300000,"open":0.43133,"high":0.43134,"low":0.4312,"close":0.4312,"volume":1038.300048828125},{"timestamp":1742406360000,"open":0.4312,"high":0.4312,"low":0.43112,"close":0.43118,"volume":1203},{"timestamp":1742406420000,"open":0.43117,"high":0.43123,"low":0.43116,"close":0.43121,"volume":855.030029296875},{"timestamp":1742406480000,"open":0.43122,"high":0.4313,"low":0.4312,"close":0.43129,"volume":1514.9100341796875},{"timestamp":1742406540000,"open":0.43129,"high":0.43136,"low":0.43123,"close":0.43136,"volume":2630.9599609375},{"timestamp":1742406600000,"open":0.43135,"high":0.43137,"low":0.43124,"close":0.43134,"volume":1411.6199951171875},{"timestamp":1742406660000,"open":0.43133,"high":0.4314,"low":0.43132,"close":0.43139,"volume":1089.4599609375},{"timestamp":1742406720000,"open":0.4314,"high":0.4314,"low":0.4313,"close":0.43136,"volume":1023.1099853515625},{"timestamp":1742406780000,"open":0.43135,"high":0.43137,"low":0.4313,"close":0.43134,"volume":686.9299926757812},{"timestamp":1742406840000,"open":0.43134,"high":0.43152,"low":0.43129,"close":0.43141,"volume":1945.3499755859375},{"timestamp":1742406900000,"open":0.43143,"high":0.43146,"low":0.43129,"close":0.43131,"volume":2897.699951171875},{"timestamp":1742406960000,"open":0.4313,"high":0.43131,"low":0.43119,"close":0.4312,"volume":646.9400024414062},{"timestamp":1742407020000,"open":0.43122,"high":0.43125,"low":0.43117,"close":0.43122,"volume":2039.9000244140625},{"timestamp":1742407080000,"open":0.43125,"high":0.43134,"low":0.43119,"close":0.43131,"volume":1356.8299560546875},{"timestamp":1742407140000,"open":0.4313,"high":0.43136,"low":0.43116,"close":0.43116,"volume":1394.1099853515625},{"timestamp":1742407200000,"open":0.43121,"high":0.43154,"low":0.43099,"close":0.43133,"volume":3295.25},{"timestamp":1742407260000,"open":0.43131,"high":0.43135,"low":0.43118,"close":0.43123,"volume":2940.610107421875},{"timestamp":1742407320000,"open":0.43121,"high":0.43133,"low":0.4312,"close":0.43125,"volume":2880.090087890625},{"timestamp":1742407380000,"open":0.43127,"high":0.43132,"low":0.4312,"close":0.43125,"volume":4080.4599609375},{"timestamp":1742407440000,"open":0.43123,"high":0.43138,"low":0.4312,"close":0.43135,"volume":6824.4501953125},{"timestamp":1742407500000,"open":0.43135,"high":0.43143,"low":0.43127,"close":0.43142,"volume":10868.8896484375},{"timestamp":1742407560000,"open":0.43143,"high":0.43145,"low":0.43135,"close":0.43143,"volume":11458.3798828125},{"timestamp":1742407620000,"open":0.43144,"high":0.43146,"low":0.43134,"close":0.43138,"volume":8087},{"timestamp":1742407680000,"open":0.43139,"high":0.43145,"low":0.43133,"close":0.43144,"volume":8686.2099609375},{"timestamp":1742407740000,"open":0.43144,"high":0.43147,"low":0.43129,"close":0.43133,"volume":5838.27001953125},{"timestamp":1742407800000,"open":0.43133,"high":0.43135,"low":0.43126,"close":0.43133,"volume":5489.52001953125},{"timestamp":1742407860000,"open":0.43128,"high":0.43139,"low":0.43128,"close":0.43137,"volume":5623.22998046875},{"timestamp":1742407920000,"open":0.43136,"high":0.43142,"low":0.4313,"close":0.43139,"volume":6203.3701171875},{"timestamp":1742407980000,"open":0.4314,"high":0.43141,"low":0.43128,"close":0.43138,"volume":5900.14990234375},{"timestamp":1742408040000,"open":0.43136,"high":0.4315,"low":0.43133,"close":0.43144,"volume":4160.02001953125},{"timestamp":1742408100000,"open":0.43144,"high":0.43148,"low":0.43139,"close":0.43147,"volume":7866.9501953125},{"timestamp":1742408160000,"open":0.43147,"high":0.43153,"low":0.43143,"close":0.43152,"volume":7373.06982421875},{"timestamp":1742408220000,"open":0.43154,"high":0.43157,"low":0.43145,"close":0.43148,"volume":6266.02001953125},{"timestamp":1742408280000,"open":0.43147,"high":0.43156,"low":0.43144,"close":0.4315,"volume":4375.68017578125},{"timestamp":1742408340000,"open":0.43148,"high":0.43155,"low":0.43144,"close":0.43149,"volume":2387.2900390625},{"timestamp":1742408400000,"open":0.4315,"high":0.4315,"low":0.43143,"close":0.43144,"volume":4799.18017578125},{"timestamp":1742408460000,"open":0.43146,"high":0.43149,"low":0.43139,"close":0.43139,"volume":7079.43017578125},{"timestamp":1742408520000,"open":0.43137,"high":0.43148,"low":0.43137,"close":0.43148,"volume":4514.91015625},{"timestamp":1742408580000,"open":0.4315,"high":0.43155,"low":0.43147,"close":0.4315,"volume":2928.679931640625},{"timestamp":1742408640000,"open":0.43151,"high":0.43154,"low":0.43149,"close":0.43152,"volume":2784.56005859375},{"timestamp":1742408700000,"open":0.43151,"high":0.43155,"low":0.43149,"close":0.43152,"volume":2433.610107421875},{"timestamp":1742408760000,"open":0.43153,"high":0.43156,"low":0.4315,"close":0.43152,"volume":2595.97998046875},{"timestamp":1742408820000,"open":0.43152,"high":0.43156,"low":0.43151,"close":0.43153,"volume":2859.590087890625},{"timestamp":1742408880000,"open":0.43151,"high":0.43153,"low":0.43142,"close":0.43146,"volume":2717.090087890625},{"timestamp":1742408940000,"open":0.43146,"high":0.43149,"low":0.43143,"close":0.43148,"volume":3255.47998046875},{"timestamp":1742409000000,"open":0.43149,"high":0.43157,"low":0.43142,"close":0.4315,"volume":7746.60986328125},{"timestamp":1742409060000,"open":0.43148,"high":0.43161,"low":0.43146,"close":0.43158,"volume":6364.47021484375},{"timestamp":1742409120000,"open":0.43158,"high":0.43165,"low":0.43153,"close":0.43161,"volume":5538.47998046875},{"timestamp":1742409180000,"open":0.43162,"high":0.43166,"low":0.43149,"close":0.43158,"volume":6773.89990234375},{"timestamp":1742409240000,"open":0.43157,"high":0.43158,"low":0.43146,"close":0.43153,"volume":6802.60986328125},{"timestamp":1742409300000,"open":0.43151,"high":0.43154,"low":0.43142,"close":0.43145,"volume":6372},{"timestamp":1742409360000,"open":0.43146,"high":0.43164,"low":0.43142,"close":0.43161,"volume":7558.02001953125},{"timestamp":1742409420000,"open":0.43161,"high":0.43167,"low":0.43153,"close":0.43163,"volume":4102.16015625},{"timestamp":1742409480000,"open":0.43159,"high":0.43166,"low":0.43152,"close":0.43161,"volume":6535.7998046875},{"timestamp":1742409540000,"open":0.43161,"high":0.4317,"low":0.43151,"close":0.43154,"volume":6061.7001953125},{"timestamp":1742409600000,"open":0.43155,"high":0.43159,"low":0.43142,"close":0.43147,"volume":5580.9501953125},{"timestamp":1742409660000,"open":0.43142,"high":0.43154,"low":0.43137,"close":0.43143,"volume":7113.509765625},{"timestamp":1742409720000,"open":0.43143,"high":0.4315,"low":0.43137,"close":0.4314,"volume":7330.6298828125},{"timestamp":1742409780000,"open":0.4314,"high":0.43149,"low":0.43134,"close":0.43144,"volume":4786.02978515625},{"timestamp":1742409840000,"open":0.43142,"high":0.43148,"low":0.43136,"close":0.43141,"volume":4136.56982421875},{"timestamp":1742409900000,"open":0.43144,"high":0.43151,"low":0.4314,"close":0.43149,"volume":2661.97998046875},{"timestamp":1742409960000,"open":0.43148,"high":0.43156,"low":0.43144,"close":0.43149,"volume":2301.3798828125},{"timestamp":1742410020000,"open":0.43149,"high":0.43155,"low":0.43144,"close":0.43148,"volume":1662.5799560546875},{"timestamp":1742410080000,"open":0.43147,"high":0.43155,"low":0.43143,"close":0.43154,"volume":1687.5400390625},{"timestamp":1742410140000,"open":0.43153,"high":0.43157,"low":0.43143,"close":0.4315,"volume":1787.0899658203125},{"timestamp":1742410200000,"open":0.43151,"high":0.43157,"low":0.43143,"close":0.43146,"volume":1855.97998046875},{"timestamp":1742410260000,"open":0.43145,"high":0.43158,"low":0.43142,"close":0.43151,"volume":1948.5999755859375},{"timestamp":1742410320000,"open":0.43153,"high":0.43157,"low":0.43147,"close":0.43154,"volume":1641.77001953125},{"timestamp":1742410380000,"open":0.43155,"high":0.43163,"low":0.4315,"close":0.43162,"volume":1585.2900390625},{"timestamp":1742410440000,"open":0.43161,"high":0.43171,"low":0.43155,"close":0.4316,"volume":2383.43994140625},{"timestamp":1742410500000,"open":0.4316,"high":0.43168,"low":0.43159,"close":0.4316,"volume":2754.18994140625},{"timestamp":1742410560000,"open":0.43157,"high":0.43169,"low":0.43149,"close":0.43166,"volume":4743.080078125},{"timestamp":1742410620000,"open":0.43162,"high":0.43182,"low":0.43161,"close":0.43181,"volume":4097.1298828125},{"timestamp":1742410680000,"open":0.43181,"high":0.43183,"low":0.43169,"close":0.43179,"volume":4017.219970703125},{"timestamp":1742410740000,"open":0.43178,"high":0.43232,"low":0.43173,"close":0.43214,"volume":3578.989990234375},{"timestamp":1742410800000,"open":0.43214,"high":0.4322,"low":0.43198,"close":0.43205,"volume":2039.1300048828125},{"timestamp":1742410860000,"open":0.43206,"high":0.43211,"low":0.43197,"close":0.43211,"volume":1235.8399658203125},{"timestamp":1742410920000,"open":0.43211,"high":0.43214,"low":0.432,"close":0.43207,"volume":1351.1500244140625},{"timestamp":1742410980000,"open":0.43206,"high":0.43215,"low":0.43205,"close":0.4321,"volume":1530.5799560546875},{"timestamp":1742411040000,"open":0.4321,"high":0.43219,"low":0.4319,"close":0.43211,"volume":1847.4000244140625},{"timestamp":1742411100000,"open":0.4321,"high":0.43218,"low":0.43203,"close":0.43214,"volume":1161.6199951171875},{"timestamp":1742411160000,"open":0.43214,"high":0.43221,"low":0.43208,"close":0.43209,"volume":1060.7099609375},{"timestamp":1742411220000,"open":0.4321,"high":0.43214,"low":0.43197,"close":0.43204,"volume":1591.3599853515625},{"timestamp":1742411280000,"open":0.43205,"high":0.43211,"low":0.43197,"close":0.43206,"volume":1496.81005859375},{"timestamp":1742411340000,"open":0.43207,"high":0.43214,"low":0.43198,"close":0.43211,"volume":1845.1300048828125},{"timestamp":1742411400000,"open":0.43212,"high":0.43214,"low":0.43198,"close":0.43203,"volume":1439.6199951171875},{"timestamp":1742411460000,"open":0.432,"high":0.43219,"low":0.43199,"close":0.43207,"volume":1629.43994140625},{"timestamp":1742411520000,"open":0.43205,"high":0.43214,"low":0.43201,"close":0.4321,"volume":1532.010009765625},{"timestamp":1742411580000,"open":0.43209,"high":0.43214,"low":0.43205,"close":0.43211,"volume":1332.6800537109375},{"timestamp":1742411640000,"open":0.43211,"high":0.43222,"low":0.43211,"close":0.43214,"volume":820.0800170898438},{"timestamp":1742411700000,"open":0.43213,"high":0.43223,"low":0.4321,"close":0.43217,"volume":797.2999877929688},{"timestamp":1742411760000,"open":0.43218,"high":0.43221,"low":0.43211,"close":0.43216,"volume":757.1500244140625},{"timestamp":1742411820000,"open":0.43211,"high":0.43222,"low":0.432,"close":0.43201,"volume":1636.0799560546875},{"timestamp":1742411880000,"open":0.43203,"high":0.43211,"low":0.43194,"close":0.43201,"volume":1961.8900146484375},{"timestamp":1742411940000,"open":0.432,"high":0.43208,"low":0.432,"close":0.43208,"volume":900.72998046875},{"timestamp":1742412000000,"open":0.43207,"high":0.43208,"low":0.43197,"close":0.43203,"volume":2224.889892578125},{"timestamp":1742412060000,"open":0.43202,"high":0.43212,"low":0.43201,"close":0.43205,"volume":1388.3499755859375},{"timestamp":1742412120000,"open":0.43206,"high":0.43212,"low":0.43201,"close":0.43209,"volume":1593.0699462890625},{"timestamp":1742412180000,"open":0.43206,"high":0.43218,"low":0.43196,"close":0.43202,"volume":1433.4100341796875},{"timestamp":1742412240000,"open":0.43198,"high":0.43201,"low":0.43187,"close":0.43193,"volume":1049.719970703125},{"timestamp":1742412300000,"open":0.4319,"high":0.43197,"low":0.4319,"close":0.43192,"volume":787.2999877929688},{"timestamp":1742412360000,"open":0.4319,"high":0.4319,"low":0.43183,"close":0.43188,"volume":1665.1500244140625},{"timestamp":1742412420000,"open":0.43187,"high":0.43188,"low":0.4318,"close":0.43183,"volume":5482.39013671875},{"timestamp":1742412480000,"open":0.43182,"high":0.43193,"low":0.4318,"close":0.43192,"volume":4827.75},{"timestamp":1742412540000,"open":0.43192,"high":0.43204,"low":0.43188,"close":0.43204,"volume":4169.0498046875},{"timestamp":1742412600000,"open":0.43206,"high":0.43212,"low":0.43195,"close":0.43208,"volume":2794.179931640625},{"timestamp":1742412660000,"open":0.43208,"high":0.43212,"low":0.43203,"close":0.43212,"volume":2765.449951171875},{"timestamp":1742412720000,"open":0.4321,"high":0.43214,"low":0.43201,"close":0.43206,"volume":4714.10986328125},{"timestamp":1742412780000,"open":0.43204,"high":0.43212,"low":0.43195,"close":0.43198,"volume":3700.080078125},{"timestamp":1742412840000,"open":0.43195,"high":0.43205,"low":0.43195,"close":0.43203,"volume":3971.89990234375},{"timestamp":1742412900000,"open":0.43202,"high":0.43208,"low":0.43198,"close":0.43199,"volume":3091.60009765625},{"timestamp":1742412960000,"open":0.432,"high":0.43205,"low":0.43195,"close":0.432,"volume":2298.25},{"timestamp":1742413020000,"open":0.43201,"high":0.43202,"low":0.43192,"close":0.43199,"volume":2430.580078125},{"timestamp":1742413080000,"open":0.43195,"high":0.43202,"low":0.43193,"close":0.43201,"volume":1358.449951171875},{"timestamp":1742413140000,"open":0.43202,"high":0.43209,"low":0.43198,"close":0.43202,"volume":2227.75},{"timestamp":1742413200000,"open":0.43203,"high":0.4321,"low":0.432,"close":0.43202,"volume":2552.409912109375},{"timestamp":1742413260000,"open":0.43197,"high":0.43203,"low":0.43196,"close":0.43201,"volume":1955.02001953125},{"timestamp":1742413320000,"open":0.432,"high":0.43204,"low":0.43196,"close":0.43199,"volume":1031.52001953125},{"timestamp":1742413380000,"open":0.432,"high":0.43202,"low":0.43196,"close":0.43202,"volume":1177.969970703125},{"timestamp":1742413440000,"open":0.43199,"high":0.43209,"low":0.43197,"close":0.43207,"volume":3004.570068359375},{"timestamp":1742413500000,"open":0.43208,"high":0.43209,"low":0.43204,"close":0.43208,"volume":768.6500244140625},{"timestamp":1742413560000,"open":0.43206,"high":0.43217,"low":0.43206,"close":0.4321,"volume":2861.199951171875},{"timestamp":1742413620000,"open":0.43212,"high":0.43215,"low":0.43206,"close":0.43211,"volume":2965.6201171875},{"timestamp":1742413680000,"open":0.43209,"high":0.43214,"low":0.43207,"close":0.43214,"volume":3194.820068359375},{"timestamp":1742413740000,"open":0.43213,"high":0.43214,"low":0.43206,"close":0.4321,"volume":972},{"timestamp":1742413800000,"open":0.43209,"high":0.43209,"low":0.43197,"close":0.43198,"volume":1096.8499755859375},{"timestamp":1742413860000,"open":0.43196,"high":0.432,"low":0.43194,"close":0.43195,"volume":1801.3599853515625},{"timestamp":1742413920000,"open":0.43194,"high":0.43197,"low":0.43192,"close":0.43196,"volume":680.8499755859375},{"timestamp":1742413980000,"open":0.43196,"high":0.43198,"low":0.4319,"close":0.43194,"volume":1973.719970703125},{"timestamp":1742414040000,"open":0.43196,"high":0.43197,"low":0.43188,"close":0.43192,"volume":2505.68994140625},{"timestamp":1742414100000,"open":0.43192,"high":0.43199,"low":0.43184,"close":0.43194,"volume":2356.89990234375},{"timestamp":1742414160000,"open":0.43194,"high":0.43201,"low":0.43191,"close":0.43196,"volume":1323.5},{"timestamp":1742414220000,"open":0.43196,"high":0.43197,"low":0.43177,"close":0.43182,"volume":587.510009765625},{"timestamp":1742414280000,"open":0.43182,"high":0.43184,"low":0.43179,"close":0.43181,"volume":629.8300170898438},{"timestamp":1742414340000,"open":0.43183,"high":0.43188,"low":0.43177,"close":0.43181,"volume":825.2899780273438},{"timestamp":1742414400000,"open":0.4318,"high":0.43186,"low":0.4318,"close":0.43182,"volume":273.82000732421875},{"timestamp":1742414460000,"open":0.4318,"high":0.43182,"low":0.43179,"close":0.4318,"volume":726.0800170898438},{"timestamp":1742414520000,"open":0.43181,"high":0.43182,"low":0.4318,"close":0.43181,"volume":199.13999938964844},{"timestamp":1742414580000,"open":0.43184,"high":0.43184,"low":0.4318,"close":0.4318,"volume":88.5999984741211},{"timestamp":1742414640000,"open":0.43181,"high":0.43183,"low":0.43179,"close":0.4318,"volume":291.2900085449219},{"timestamp":1742414700000,"open":0.4318,"high":0.43182,"low":0.43179,"close":0.43179,"volume":489.2900085449219},{"timestamp":1742414760000,"open":0.4318,"high":0.4318,"low":0.43177,"close":0.43177,"volume":283.5},{"timestamp":1742414820000,"open":0.43178,"high":0.43178,"low":0.43177,"close":0.43177,"volume":321.45001220703125},{"timestamp":1742414880000,"open":0.43178,"high":0.43182,"low":0.43175,"close":0.43178,"volume":1173.989990234375},{"timestamp":1742414940000,"open":0.43178,"high":0.43178,"low":0.43174,"close":0.43176,"volume":1066.9000244140625},{"timestamp":1742415000000,"open":0.43177,"high":0.43179,"low":0.43176,"close":0.43179,"volume":1342.030029296875},{"timestamp":1742415060000,"open":0.43178,"high":0.43179,"low":0.43175,"close":0.43176,"volume":774.010009765625},{"timestamp":1742415120000,"open":0.43178,"high":0.43179,"low":0.43176,"close":0.43179,"volume":1017.3200073242188},{"timestamp":1742415180000,"open":0.43179,"high":0.4318,"low":0.43177,"close":0.43179,"volume":920.030029296875},{"timestamp":1742415240000,"open":0.43179,"high":0.43182,"low":0.43176,"close":0.43178,"volume":2104.530029296875},{"timestamp":1742415300000,"open":0.43179,"high":0.43182,"low":0.43177,"close":0.4318,"volume":1242.3199462890625},{"timestamp":1742415360000,"open":0.43178,"high":0.4318,"low":0.43175,"close":0.43175,"volume":1068.93994140625},{"timestamp":1742415420000,"open":0.43178,"high":0.4318,"low":0.43175,"close":0.43179,"volume":625.2999877929688},{"timestamp":1742415480000,"open":0.43179,"high":0.43182,"low":0.43179,"close":0.43182,"volume":101.12999725341797},{"timestamp":1742415540000,"open":0.4318,"high":0.43181,"low":0.43177,"close":0.4318,"volume":733.3200073242188},{"timestamp":1742415600000,"open":0.43179,"high":0.43182,"low":0.43179,"close":0.4318,"volume":335.8900146484375},{"timestamp":1742415660000,"open":0.43181,"high":0.43181,"low":0.43177,"close":0.4318,"volume":128.6199951171875},{"timestamp":1742415720000,"open":0.43181,"high":0.43181,"low":0.4318,"close":0.4318,"volume":50.20000076293945},{"timestamp":1742415780000,"open":0.43182,"high":0.43182,"low":0.43179,"close":0.43179,"volume":87.8499984741211},{"timestamp":1742415840000,"open":0.43181,"high":0.43183,"low":0.4318,"close":0.43182,"volume":274.95001220703125},{"timestamp":1742415900000,"open":0.43182,"high":0.43186,"low":0.43182,"close":0.43182,"volume":251},{"timestamp":1742415960000,"open":0.43182,"high":0.43182,"low":0.43179,"close":0.4318,"volume":238.63999938964844},{"timestamp":1742416020000,"open":0.4318,"high":0.43181,"low":0.4318,"close":0.43181,"volume":164.7899932861328},{"timestamp":1742416080000,"open":0.43181,"high":0.43184,"low":0.43177,"close":0.43184,"volume":736.9199829101562},{"timestamp":1742416140000,"open":0.43182,"high":0.43186,"low":0.43182,"close":0.43185,"volume":581.0399780273438},{"timestamp":1742416200000,"open":0.43186,"high":0.4319,"low":0.43183,"close":0.43187,"volume":769.530029296875},{"timestamp":1742416260000,"open":0.43187,"high":0.43191,"low":0.43185,"close":0.4319,"volume":928.6699829101562},{"timestamp":1742416320000,"open":0.43191,"high":0.43192,"low":0.43187,"close":0.43187,"volume":535.3599853515625},{"timestamp":1742416380000,"open":0.43187,"high":0.43188,"low":0.43183,"close":0.43183,"volume":702.510009765625},{"timestamp":1742416440000,"open":0.43185,"high":0.43185,"low":0.43183,"close":0.43184,"volume":1161.77001953125},{"timestamp":1742416500000,"open":0.43184,"high":0.43184,"low":0.43179,"close":0.4318,"volume":800.0900268554688},{"timestamp":1742416560000,"open":0.43181,"high":0.43181,"low":0.43178,"close":0.4318,"volume":616.8499755859375},{"timestamp":1742416620000,"open":0.43178,"high":0.43179,"low":0.43177,"close":0.43177,"volume":271.3999938964844},{"timestamp":1742416680000,"open":0.43177,"high":0.43178,"low":0.43176,"close":0.43177,"volume":268.4200134277344},{"timestamp":1742416740000,"open":0.43178,"high":0.43179,"low":0.43177,"close":0.43178,"volume":531.969970703125},{"timestamp":1742416800000,"open":0.43178,"high":0.43178,"low":0.43176,"close":0.43177,"volume":492.92999267578125},{"timestamp":1742416860000,"open":0.43177,"high":0.43183,"low":0.43177,"close":0.43182,"volume":1361.8199462890625},{"timestamp":1742416920000,"open":0.43182,"high":0.43185,"low":0.4318,"close":0.43184,"volume":637.1699829101562},{"timestamp":1742416980000,"open":0.43183,"high":0.43187,"low":0.43183,"close":0.43185,"volume":603.02001953125},{"timestamp":1742417040000,"open":0.43183,"high":0.43188,"low":0.43183,"close":0.43185,"volume":1543.489990234375},{"timestamp":1742417100000,"open":0.43185,"high":0.43187,"low":0.43182,"close":0.43185,"volume":289.75},{"timestamp":1742417160000,"open":0.43184,"high":0.43188,"low":0.43184,"close":0.43184,"volume":770.9199829101562},{"timestamp":1742417220000,"open":0.43185,"high":0.43185,"low":0.43182,"close":0.43184,"volume":1486.6400146484375},{"timestamp":1742417280000,"open":0.43185,"high":0.43186,"low":0.43182,"close":0.43185,"volume":345.17999267578125},{"timestamp":1742417340000,"open":0.43185,"high":0.43186,"low":0.43182,"close":0.43184,"volume":1048.4599609375},{"timestamp":1742417400000,"open":0.43182,"high":0.43185,"low":0.43181,"close":0.43182,"volume":275.5899963378906},{"timestamp":1742417460000,"open":0.43184,"high":0.43188,"low":0.43182,"close":0.43183,"volume":238.25999450683594},{"timestamp":1742417520000,"open":0.43183,"high":0.43186,"low":0.43183,"close":0.43185,"volume":112.86000061035156},{"timestamp":1742417580000,"open":0.43184,"high":0.43186,"low":0.43181,"close":0.43185,"volume":514.1400146484375},{"timestamp":1742417640000,"open":0.43185,"high":0.43186,"low":0.43182,"close":0.43183,"volume":368.17999267578125},{"timestamp":1742417700000,"open":0.43167,"high":0.4317,"low":0.43155,"close":0.43158,"volume":1713.1700439453125},{"timestamp":1742417760000,"open":0.43158,"high":0.43169,"low":0.43157,"close":0.43163,"volume":1046.3299560546875},{"timestamp":1742417820000,"open":0.43164,"high":0.43171,"low":0.43151,"close":0.43151,"volume":3033.3798828125},{"timestamp":1742417880000,"open":0.43155,"high":0.43163,"low":0.43148,"close":0.43152,"volume":2183.419921875},{"timestamp":1742417940000,"open":0.43153,"high":0.43157,"low":0.43148,"close":0.43148,"volume":796.4500122070312}]