[{"timestamp":1742362200000,"open":0.45218,"high":0.4522,"low":0.45217,"close":0.4522,"volume":293.2200012207031},{"timestamp":1742362260000,"open":0.45219,"high":0.45222,"low":0.45218,"close":0.45219,"volume":173.75999450683594},{"timestamp":1742362320000,"open":0.45218,"high":0.45222,"low":0.45217,"close":0.4522,"volume":255.2100067138672},{"timestamp":1742362380000,"open":0.45219,"high":0.45222,"low":0.45218,"close":0.45221,"volume":380.1000061035156},{"timestamp":1742362440000,"open":0.45221,"high":0.45222,"low":0.45217,"close":0.4522,"volume":130.32000732421875},{"timestamp":1742362500000,"open":0.45222,"high":0.45223,"low":0.45218,"close":0.45222,"volume":396.3900146484375},{"timestamp":1742362560000,"open":0.45223,"high":0.45223,"low":0.45218,"close":0.45221,"volume":249.77999877929688},{"timestamp":1742362620000,"open":0.4522,"high":0.45223,"low":0.45214,"close":0.45217,"volume":309.510009765625},{"timestamp":1742362680000,"open":0.45216,"high":0.45219,"low":0.45213,"close":0.45216,"volume":347.5199890136719},{"timestamp":1742362740000,"open":0.45215,"high":0.45222,"low":0.45214,"close":0.4522,"volume":526.7100219726562},{"timestamp":1742362800000,"open":0.45222,"high":0.45222,"low":0.45215,"close":0.45221,"volume":304.0799865722656},{"timestamp":1742362860000,"open":0.4522,"high":0.4522,"low":0.45214,"close":0.45215,"volume":687.1099853515625},{"timestamp":1742362920000,"open":0.45213,"high":0.45218,"low":0.45213,"close":0.45216,"volume":363.8800048828125},{"timestamp":1742362980000,"open":0.45217,"high":0.45217,"low":0.45212,"close":0.45212,"volume":179.1999969482422},{"timestamp":1742363040000,"open":0.45212,"high":0.45213,"low":0.45212,"close":0.45213,"volume":48.880001068115234},{"timestamp":1742363100000,"open":0.45213,"high":0.4522,"low":0.45212,"close":0.45217,"volume":162.89999389648438},{"timestamp":1742363160000,"open":0.45218,"high":0.45218,"low":0.45216,"close":0.45217,"volume":54.29999923706055},{"timestamp":1742363220000,"open":0.45217,"high":0.45221,"low":0.45215,"close":0.45216,"volume":271.5},{"timestamp":1742363280000,"open":0.45216,"high":0.45216,"low":0.45215,"close":0.45216,"volume":108.06999969482422},{"timestamp":1742363340000,"open":0.45217,"high":0.45221,"low":0.45215,"close":0.45215,"volume":206.33999633789062},{"timestamp":1742363400000,"open":0.45217,"high":0.45218,"low":0.45215,"close":0.45215,"volume":65.16000366210938},{"timestamp":1742363460000,"open":0.45216,"high":0.45216,"low":0.45216,"close":0.45216,"volume":32.58000183105469},{"timestamp":1742363520000,"open":0.45217,"high":0.45217,"low":0.45214,"close":0.45214,"volume":152.0399932861328},{"timestamp":1742363580000,"open":0.45214,"high":0.45214,"low":0.4521,"close":0.45214,"volume":119.45999908447266},{"timestamp":1742363640000,"open":0.45214,"high":0.45214,"low":0.45212,"close":0.45212,"volume":65.16000366210938},{"timestamp":1742363700000,"open":0.45212,"high":0.45212,"low":0.45212,"close":0.45212,"volume":423.6400146484375},{"timestamp":1742363760000,"open":0.45212,"high":0.45213,"low":0.45212,"close":0.45212,"volume":244.3800048828125},{"timestamp":1742363820000,"open":0.45212,"high":0.45214,"low":0.45211,"close":0.45213,"volume":600.1300048828125},{"timestamp":1742363880000,"open":0.45213,"high":0.45215,"low":0.45212,"close":0.45214,"volume":325.82000732421875},{"timestamp":1742363940000,"open":0.45214,"high":0.45214,"low":0.45212,"close":0.45214,"volume":95.05000305175781},{"timestamp":1742364000000,"open":0.45215,"high":0.45219,"low":0.45213,"close":0.45216,"volume":538.6699829101562},{"timestamp":1742364060000,"open":0.45218,"high":0.45223,"low":0.45213,"close":0.45214,"volume":988.260009765625},{"timestamp":1742364120000,"open":0.45214,"high":0.45225,"low":0.45212,"close":0.45225,"volume":597.3200073242188},{"timestamp":1742364180000,"open":0.45225,"high":0.45226,"low":0.45217,"close":0.45218,"volume":380.1000061035156},{"timestamp":1742364240000,"open":0.45219,"high":0.45222,"low":0.45217,"close":0.4522,"volume":624.4600219726562},{"timestamp":1742364300000,"open":0.4522,"high":0.45221,"low":0.45215,"close":0.45216,"volume":974.3499755859375},{"timestamp":1742364360000,"open":0.45216,"high":0.4522,"low":0.45215,"close":0.45218,"volume":439.2900085449219},{"timestamp":1742364420000,"open":0.45219,"high":0.45219,"low":0.45215,"close":0.45216,"volume":304.0799865722656},{"timestamp":1742364480000,"open":0.45217,"high":0.45218,"low":0.45214,"close":0.45216,"volume":792.8499755859375},{"timestamp":1742364540000,"open":0.45218,"high":0.45221,"low":0.45213,"close":0.45216,"volume":1010.3200073242188},{"timestamp":1742364600000,"open":0.45216,"high":0.45218,"low":0.45213,"close":0.45217,"volume":1603.800048828125},{"timestamp":1742364660000,"open":0.45217,"high":0.45217,"low":0.45212,"close":0.45215,"volume":1168.6500244140625},{"timestamp":1742364720000,"open":0.45215,"high":0.45216,"low":0.45212,"close":0.45215,"volume":1125.0400390625},{"timestamp":1742364780000,"open":0.45214,"high":0.45217,"low":0.45213,"close":0.45215,"volume":961.8499755859375},{"timestamp":1742364840000,"open":0.45213,"high":0.45222,"low":0.45213,"close":0.45217,"volume":1296.81005859375},{"timestamp":1742364900000,"open":0.45217,"high":0.45223,"low":0.45213,"close":0.45221,"volume":551.6199951171875},{"timestamp":1742364960000,"open":0.45222,"high":0.45226,"low":0.45221,"close":0.45226,"volume":543.02001953125},{"timestamp":1742365020000,"open":0.45225,"high":0.45228,"low":0.45223,"close":0.45228,"volume":238.9199981689453},{"timestamp":1742365080000,"open":0.45227,"high":0.45229,"low":0.45226,"close":0.45227,"volume":293.2200012207031},{"timestamp":1742365140000,"open":0.45226,"high":0.45228,"low":0.45226,"close":0.45228,"volume":108.5999984741211},{"timestamp":1742365200000,"open":0.45228,"high":0.45228,"low":0.4522,"close":0.4522,"volume":619.1699829101562},{"timestamp":1742365260000,"open":0.45222,"high":0.45225,"low":0.45221,"close":0.45224,"volume":479.6400146484375},{"timestamp":1742365320000,"open":0.45225,"high":0.45229,"low":0.45221,"close":0.45223,"volume":239.13999938964844},{"timestamp":1742365380000,"open":0.45222,"high":0.45225,"low":0.4522,"close":0.45223,"volume":559.8099975585938},{"timestamp":1742365440000,"open":0.45222,"high":0.45226,"low":0.45221,"close":0.45224,"volume":1641.3699951171875},{"timestamp":1742365500000,"open":0.45225,"high":0.45229,"low":0.45222,"close":0.45226,"volume":1510.9300537109375},{"timestamp":1742365560000,"open":0.45225,"high":0.4523,"low":0.45225,"close":0.45228,"volume":195.66000366210938},{"timestamp":1742365620000,"open":0.45229,"high":0.45235,"low":0.45229,"close":0.45233,"volume":1542.1400146484375},{"timestamp":1742365680000,"open":0.45234,"high":0.45234,"low":0.45227,"close":0.45227,"volume":429.04998779296875},{"timestamp":1742365740000,"open":0.45228,"high":0.45233,"low":0.45227,"close":0.45233,"volume":771.77001953125},{"timestamp":1742365800000,"open":0.45231,"high":0.45234,"low":0.45228,"close":0.45232,"volume":304.3599853515625},{"timestamp":1742365860000,"open":0.4523,"high":0.45234,"low":0.45229,"close":0.4523,"volume":413.05999755859375},{"timestamp":1742365920000,"open":0.45231,"high":0.45235,"low":0.45228,"close":0.45229,"volume":282.6199951171875},{"timestamp":1742365980000,"open":0.45228,"high":0.45236,"low":0.45228,"close":0.45233,"volume":934.530029296875},{"timestamp":1742366040000,"open":0.45234,"high":0.45239,"low":0.45229,"close":0.45235,"volume":1308.6600341796875},{"timestamp":1742366100000,"open":0.45236,"high":0.45238,"low":0.45233,"close":0.45234,"volume":640.739990234375},{"timestamp":1742366160000,"open":0.45233,"high":0.45239,"low":0.45232,"close":0.45234,"volume":760.2000122070312},{"timestamp":1742366220000,"open":0.45235,"high":0.45235,"low":0.45231,"close":0.45231,"volume":130.32000732421875},{"timestamp":1742366280000,"open":0.45231,"high":0.45234,"low":0.45227,"close":0.45228,"volume":467.04998779296875},{"timestamp":1742366340000,"open":0.45227,"high":0.45232,"low":0.45226,"close":0.45228,"volume":874.260009765625},{"timestamp":1742366400000,"open":0.45227,"high":0.45229,"low":0.45223,"close":0.45227,"volume":1184.81005859375},{"timestamp":1742366460000,"open":0.45228,"high":0.45229,"low":0.45224,"close":0.45227,"volume":1260.9200439453125},{"timestamp":1742366520000,"open":0.45225,"high":0.45228,"low":0.45223,"close":0.45226,"volume":1673.97998046875},{"timestamp":1742366580000,"open":0.45225,"high":0.45229,"low":0.45222,"close":0.45226,"volume":1760.93994140625},{"timestamp":1742366640000,"open":0.45227,"high":0.45232,"low":0.45224,"close":0.45229,"volume":1798.989990234375},{"timestamp":1742366700000,"open":0.45231,"high":0.45234,"low":0.45225,"close":0.45228,"volume":1087},{"timestamp":1742366760000,"open":0.45227,"high":0.45228,"low":0.45223,"close":0.45223,"volume":499.8999938964844},{"timestamp":1742366820000,"open":0.45222,"high":0.45224,"low":0.45222,"close":0.45223,"volume":217.1999969482422},{"timestamp":1742366880000,"open":0.45224,"high":0.45226,"low":0.4522,"close":0.45223,"volume":1002.8400268554688},{"timestamp":1742366940000,"open":0.45225,"high":0.45227,"low":0.45221,"close":0.45222,"volume":955.6799926757812},{"timestamp":1742367000000,"open":0.45223,"high":0.45225,"low":0.45219,"close":0.45222,"volume":1519.5400390625},{"timestamp":1742367060000,"open":0.45224,"high":0.45224,"low":0.45216,"close":0.45218,"volume":999.719970703125},{"timestamp":1742367120000,"open":0.45219,"high":0.45225,"low":0.45213,"close":0.45219,"volume":2152.260009765625},{"timestamp":1742367180000,"open":0.4522,"high":0.45223,"low":0.45218,"close":0.45219,"volume":869.5999755859375},{"timestamp":1742367240000,"open":0.45221,"high":0.45223,"low":0.45218,"close":0.45218,"volume":413.05999755859375},{"timestamp":1742367300000,"open":0.45219,"high":0.4522,"low":0.45216,"close":0.4522,"volume":108.69999694824219},{"timestamp":1742367360000,"open":0.4522,"high":0.45225,"low":0.45219,"close":0.45224,"volume":173.9199981689453},{"timestamp":1742367420000,"open":0.45227,"high":0.45227,"low":0.45219,"close":0.45226,"volume":1555.1300048828125},{"timestamp":1742367480000,"open":0.45224,"high":0.45227,"low":0.45218,"close":0.45224,"volume":1592.949951171875},{"timestamp":1742367540000,"open":0.45225,"high":0.45225,"low":0.45216,"close":0.45221,"volume":1871.260009765625},{"timestamp":1742367600000,"open":0.45223,"high":0.45226,"low":0.45219,"close":0.45224,"volume":1000.3599853515625},{"timestamp":1742367660000,"open":0.45225,"high":0.45225,"low":0.45209,"close":0.45211,"volume":1690.4100341796875},{"timestamp":1742367720000,"open":0.4521,"high":0.45222,"low":0.4521,"close":0.45219,"volume":1536.4100341796875},{"timestamp":1742367780000,"open":0.4522,"high":0.45224,"low":0.45218,"close":0.45223,"volume":757.5700073242188},{"timestamp":1742367840000,"open":0.45223,"high":0.45223,"low":0.45221,"close":0.45222,"volume":393.0400085449219},{"timestamp":1742367900000,"open":0.45223,"high":0.45224,"low":0.45219,"close":0.4522,"volume":462.010009765625},{"timestamp":1742367960000,"open":0.45221,"high":0.45223,"low":0.45219,"close":0.45222,"volume":583.52001953125},{"timestamp":1742368020000,"open":0.45221,"high":0.45224,"low":0.45216,"close":0.45217,"volume":380.79998779296875},{"timestamp":1742368080000,"open":0.45217,"high":0.45223,"low":0.45217,"close":0.45221,"volume":315.5199890136719},{"timestamp":1742368140000,"open":0.4522,"high":0.45223,"low":0.45218,"close":0.45221,"volume":725.8699951171875},{"timestamp":1742368200000,"open":0.45221,"high":0.45224,"low":0.4522,"close":0.45221,"volume":511.5299987792969},{"timestamp":1742368260000,"open":0.45221,"high":0.45227,"low":0.45221,"close":0.45226,"volume":459.489990234375},{"timestamp":1742368320000,"open":0.45227,"high":0.45238,"low":0.45225,"close":0.45235,"volume":579.9099731445312},{"timestamp":1742368380000,"open":0.45234,"high":0.45244,"low":0.45231,"close":0.45243,"volume":500.4800109863281},{"timestamp":1742368440000,"open":0.45244,"high":0.45244,"low":0.45233,"close":0.45235,"volume":653.02001953125},{"timestamp":1742368500000,"open":0.45235,"high":0.4524,"low":0.45233,"close":0.45239,"volume":511.6400146484375},{"timestamp":1742368560000,"open":0.45239,"high":0.45244,"low":0.45239,"close":0.45241,"volume":411.1499938964844},{"timestamp":1742368620000,"open":0.45241,"high":0.45251,"low":0.4524,"close":0.45251,"volume":436.2799987792969},{"timestamp":1742368680000,"open":0.4525,"high":0.45251,"low":0.45243,"close":0.45246,"volume":829.9400024414062},{"timestamp":1742368740000,"open":0.45246,"high":0.45248,"low":0.45244,"close":0.45247,"volume":359.3399963378906},{"timestamp":1742368800000,"open":0.45248,"high":0.45249,"low":0.45243,"close":0.45244,"volume":413.75},{"timestamp":1742368860000,"open":0.45243,"high":0.45249,"low":0.45243,"close":0.45245,"volume":511.7799987792969},{"timestamp":1742368920000,"open":0.45246,"high":0.45246,"low":0.45238,"close":0.4524,"volume":574.3599853515625},{"timestamp":1742368980000,"open":0.45242,"high":0.45246,"low":0.45241,"close":0.45244,"volume":583.8200073242188},{"timestamp":1742369040000,"open":0.45245,"high":0.45249,"low":0.4524,"close":0.45248,"volume":403.6099853515625},{"timestamp":1742369100000,"open":0.45247,"high":0.45251,"low":0.45246,"close":0.45249,"volume":413.6199951171875},{"timestamp":1742369160000,"open":0.45246,"high":0.45249,"low":0.45243,"close":0.45244,"volume":496.5299987792969},{"timestamp":1742369220000,"open":0.45243,"high":0.45248,"low":0.45242,"close":0.45247,"volume":424.32000732421875},{"timestamp":1742369280000,"open":0.45246,"high":0.45248,"low":0.45242,"close":0.45243,"volume":337.2799987792969},{"timestamp":1742369340000,"open":0.45243,"high":0.45244,"low":0.45239,"close":0.45239,"volume":459.5199890136719},{"timestamp":1742369400000,"open":0.4524,"high":0.45248,"low":0.45239,"close":0.45246,"volume":911.9400024414062},{"timestamp":1742369460000,"open":0.45247,"high":0.45247,"low":0.45244,"close":0.45245,"volume":571.8099975585938},{"timestamp":1742369520000,"open":0.45244,"high":0.45247,"low":0.45242,"close":0.45243,"volume":1175.0899658203125},{"timestamp":1742369580000,"open":0.45244,"high":0.45246,"low":0.45237,"close":0.45245,"volume":1047.9200439453125},{"timestamp":1742369640000,"open":0.45242,"high":0.45248,"low":0.45228,"close":0.45231,"volume":1575.9300537109375},{"timestamp":1742369700000,"open":0.45228,"high":0.45231,"low":0.45213,"close":0.4522,"volume":1994.780029296875},{"timestamp":1742369760000,"open":0.45214,"high":0.45223,"low":0.45213,"close":0.45217,"volume":1927.300048828125},{"timestamp":1742369820000,"open":0.45214,"high":0.45214,"low":0.45199,"close":0.45206,"volume":4297.8798828125},{"timestamp":1742369880000,"open":0.45206,"high":0.45223,"low":0.45201,"close":0.45218,"volume":3154.449951171875},{"timestamp":1742369940000,"open":0.45218,"high":0.45228,"low":0.45206,"close":0.4521,"volume":1915.5899658203125},{"timestamp":1742370000000,"open":0.45211,"high":0.45229,"low":0.4521,"close":0.4522,"volume":2321.0400390625},{"timestamp":1742370060000,"open":0.45219,"high":0.45228,"low":0.45216,"close":0.45224,"volume":1996.8599853515625},{"timestamp":1742370120000,"open":0.45225,"high":0.45225,"low":0.45209,"close":0.45211,"volume":2416.0400390625},{"timestamp":1742370180000,"open":0.45209,"high":0.45215,"low":0.452,"close":0.45208,"volume":3609.3798828125},{"timestamp":1742370240000,"open":0.4521,"high":0.45211,"low":0.45206,"close":0.45207,"volume":1424.989990234375},{"timestamp":1742370300000,"open":0.45207,"high":0.4521,"low":0.45204,"close":0.45208,"volume":999.1500244140625},{"timestamp":1742370360000,"open":0.45208,"high":0.45213,"low":0.45206,"close":0.45209,"volume":753.47998046875},{"timestamp":1742370420000,"open":0.45208,"high":0.45215,"low":0.45206,"close":0.4521,"volume":1450.719970703125},{"timestamp":1742370480000,"open":0.45209,"high":0.45211,"low":0.45207,"close":0.45209,"volume":1234.4599609375},{"timestamp":1742370540000,"open":0.4521,"high":0.4522,"low":0.45206,"close":0.4522,"volume":890.5800170898438},{"timestamp":1742370600000,"open":0.45219,"high":0.45234,"low":0.45217,"close":0.45233,"volume":1962.9000244140625},{"timestamp":1742370660000,"open":0.45234,"high":0.45235,"low":0.4523,"close":0.45233,"volume":1352.22998046875},{"timestamp":1742370720000,"open":0.45234,"high":0.45235,"low":0.45219,"close":0.45225,"volume":1327.780029296875},{"timestamp":1742370780000,"open":0.45225,"high":0.45229,"low":0.45219,"close":0.45227,"volume":1232},{"timestamp":1742370840000,"open":0.45227,"high":0.45229,"low":0.45225,"close":0.45226,"volume":578.1400146484375},{"timestamp":1742370900000,"open":0.45226,"high":0.45229,"low":0.45222,"close":0.45227,"volume":597.3699951171875},{"timestamp":1742370960000,"open":0.45226,"high":0.45227,"low":0.4521,"close":0.45211,"volume":704.6500244140625},{"timestamp":1742371020000,"open":0.45212,"high":0.45212,"low":0.45202,"close":0.45204,"volume":739.9400024414062},{"timestamp":1742371080000,"open":0.45204,"high":0.45206,"low":0.45201,"close":0.45204,"volume":972.5999755859375},{"timestamp":1742371140000,"open":0.45205,"high":0.45207,"low":0.45193,"close":0.45194,"volume":714.5900268554688},{"timestamp":1742371200000,"open":0.45193,"high":0.45196,"low":0.45175,"close":0.45186,"volume":2962.25},{"timestamp":1742371260000,"open":0.45187,"high":0.45203,"low":0.45186,"close":0.45201,"volume":1153.6700439453125},{"timestamp":1742371320000,"open":0.45202,"high":0.45212,"low":0.45201,"close":0.45205,"volume":1194.6700439453125},{"timestamp":1742371380000,"open":0.45205,"high":0.45211,"low":0.45202,"close":0.45208,"volume":1208.8499755859375},{"timestamp":1742371440000,"open":0.45207,"high":0.4522,"low":0.45206,"close":0.45212,"volume":1089.0699462890625},{"timestamp":1742371500000,"open":0.45212,"high":0.45213,"low":0.45209,"close":0.45212,"volume":609.97998046875},{"timestamp":1742371560000,"open":0.45211,"high":0.45213,"low":0.4521,"close":0.45212,"volume":424.94000244140625},{"timestamp":1742371620000,"open":0.45211,"high":0.45214,"low":0.45206,"close":0.45206,"volume":566.4400024414062},{"timestamp":1742371680000,"open":0.45205,"high":0.45211,"low":0.45204,"close":0.45211,"volume":686.4500122070312},{"timestamp":1742371740000,"open":0.45216,"high":0.45219,"low":0.4521,"close":0.45214,"volume":828.3900146484375},{"timestamp":1742371800000,"open":0.45214,"high":0.45219,"low":0.45211,"close":0.45219,"volume":828.3800048828125},{"timestamp":1742371860000,"open":0.45218,"high":0.4522,"low":0.45212,"close":0.45214,"volume":534.0999755859375},{"timestamp":1742371920000,"open":0.45213,"high":0.45213,"low":0.45203,"close":0.45207,"volume":566.7999877929688},{"timestamp":1742371980000,"open":0.45206,"high":0.45207,"low":0.452,"close":0.452,"volume":555.9000244140625},{"timestamp":1742372040000,"open":0.452,"high":0.45205,"low":0.45199,"close":0.45204,"volume":318.2799987792969},{"timestamp":1742372100000,"open":0.45205,"high":0.45208,"low":0.45202,"close":0.45206,"volume":436},{"timestamp":1742372160000,"open":0.45207,"high":0.45212,"low":0.45205,"close":0.45211,"volume":337.8999938964844},{"timestamp":1742372220000,"open":0.45211,"high":0.45211,"low":0.45205,"close":0.45206,"volume":352.42999267578125},{"timestamp":1742372280000,"open":0.45207,"high":0.45215,"low":0.45206,"close":0.45214,"volume":978.3099975585938},{"timestamp":1742372340000,"open":0.45213,"high":0.4522,"low":0.45211,"close":0.45219,"volume":392.3999938964844},{"timestamp":1742372400000,"open":0.45221,"high":0.45221,"low":0.45212,"close":0.45215,"volume":501.3999938964844},{"timestamp":1742372460000,"open":0.45214,"high":0.45216,"low":0.45212,"close":0.45214,"volume":218},{"timestamp":1742372520000,"open":0.45215,"high":0.45216,"low":0.4521,"close":0.45212,"volume":381.5},{"timestamp":1742372580000,"open":0.45211,"high":0.45213,"low":0.45205,"close":0.45213,"volume":435.9800109863281},{"timestamp":1742372640000,"open":0.45212,"high":0.45217,"low":0.45203,"close":0.45204,"volume":2048.52001953125},{"timestamp":1742372700000,"open":0.45204,"high":0.45205,"low":0.45201,"close":0.45204,"volume":801.0999755859375},{"timestamp":1742372760000,"open":0.45204,"high":0.45206,"low":0.45202,"close":0.45205,"volume":343.6000061035156},{"timestamp":1742372820000,"open":0.45206,"high":0.45206,"low":0.45204,"close":0.45205,"volume":228.89999389648438},{"timestamp":1742372880000,"open":0.45206,"high":0.45208,"low":0.45203,"close":0.45205,"volume":211.9600067138672},{"timestamp":1742372940000,"open":0.45205,"high":0.45208,"low":0.45204,"close":0.45206,"volume":315.80999755859375},{"timestamp":1742373000000,"open":0.45205,"high":0.45206,"low":0.45192,"close":0.45203,"volume":665.969970703125},{"timestamp":1742373060000,"open":0.45204,"high":0.45204,"low":0.45197,"close":0.452,"volume":533.6099853515625},{"timestamp":1742373120000,"open":0.45198,"high":0.45201,"low":0.45191,"close":0.45194,"volume":579.02001953125},{"timestamp":1742373180000,"open":0.45195,"high":0.45197,"low":0.45193,"close":0.45195,"volume":359.67999267578125},{"timestamp":1742373240000,"open":0.45194,"high":0.45197,"low":0.45191,"close":0.45191,"volume":337.8999938964844},{"timestamp":1742373300000,"open":0.4519,"high":0.45194,"low":0.4519,"close":0.45191,"volume":360.75},{"timestamp":1742373360000,"open":0.45192,"high":0.45216,"low":0.45192,"close":0.45205,"volume":1193.6199951171875},{"timestamp":1742373420000,"open":0.45204,"high":0.45207,"low":0.45199,"close":0.45203,"volume":555.3900146484375},{"timestamp":1742373480000,"open":0.45202,"high":0.45203,"low":0.45193,"close":0.45197,"volume":359.3900146484375},{"timestamp":1742373540000,"open":0.45196,"high":0.45199,"low":0.45194,"close":0.45194,"volume":523.0700073242188},{"timestamp":1742373600000,"open":0.45194,"high":0.45198,"low":0.45191,"close":0.45194,"volume":815.8400268554688},{"timestamp":1742373660000,"open":0.45193,"high":0.45197,"low":0.45191,"close":0.45196,"volume":724.8400268554688},{"timestamp":1742373720000,"open":0.45195,"high":0.45197,"low":0.45193,"close":0.45194,"volume":426.19000244140625},{"timestamp":1742373780000,"open":0.45196,"high":0.45201,"low":0.45193,"close":0.45195,"volume":784.7999877929688},{"timestamp":1742373840000,"open":0.45194,"high":0.45195,"low":0.45192,"close":0.45193,"volume":272.5},{"timestamp":1742373900000,"open":0.45193,"high":0.45195,"low":0.45186,"close":0.45187,"volume":468.70001220703125},{"timestamp":1742373960000,"open":0.45186,"high":0.45187,"low":0.45178,"close":0.45178,"volume":598.4199829101562},{"timestamp":1742374020000,"open":0.45177,"high":0.45186,"low":0.45173,"close":0.45185,"volume":305.3900146484375},{"timestamp":1742374080000,"open":0.45182,"high":0.45183,"low":0.45176,"close":0.45181,"volume":820.6500244140625},{"timestamp":1742374140000,"open":0.45182,"high":0.45185,"low":0.4518,"close":0.4518,"volume":599.8599853515625},{"timestamp":1742374200000,"open":0.4518,"high":0.45188,"low":0.45177,"close":0.45186,"volume":447.2300109863281},{"timestamp":1742374260000,"open":0.45187,"high":0.45187,"low":0.45177,"close":0.4518,"volume":612.3499755859375},{"timestamp":1742374320000,"open":0.45182,"high":0.45182,"low":0.45175,"close":0.45178,"volume":501.8599853515625},{"timestamp":1742374380000,"open":0.45179,"high":0.45182,"low":0.45178,"close":0.4518,"volume":381.80999755859375},{"timestamp":1742374440000,"open":0.45181,"high":0.45182,"low":0.45174,"close":0.45174,"volume":446.9599914550781},{"timestamp":1742374500000,"open":0.45174,"high":0.45181,"low":0.45172,"close":0.45175,"volume":457.79998779296875},{"timestamp":1742374560000,"open":0.45176,"high":0.45176,"low":0.45147,"close":0.45148,"volume":556.1699829101562},{"timestamp":1742374620000,"open":0.45147,"high":0.45167,"low":0.45146,"close":0.45158,"volume":776.6699829101562},{"timestamp":1742374680000,"open":0.45157,"high":0.45161,"low":0.45149,"close":0.45153,"volume":1448.4100341796875},{"timestamp":1742374740000,"open":0.45153,"high":0.4516,"low":0.45148,"close":0.45154,"volume":1322.4200439453125},{"timestamp":1742374800000,"open":0.45153,"high":0.45156,"low":0.45147,"close":0.45154,"volume":884.7999877929688},{"timestamp":1742374860000,"open":0.45155,"high":0.45161,"low":0.4515,"close":0.45159,"volume":1494.239990234375},{"timestamp":1742374920000,"open":0.45159,"high":0.45176,"low":0.45158,"close":0.45176,"volume":615.219970703125},{"timestamp":1742374980000,"open":0.45175,"high":0.4518,"low":0.45173,"close":0.45179,"volume":468.80999755859375},{"timestamp":1742375040000,"open":0.45179,"high":0.45194,"low":0.45179,"close":0.45186,"volume":479.8299865722656},{"timestamp":1742375100000,"open":0.45187,"high":0.45187,"low":0.45183,"close":0.45183,"volume":338.2099914550781},{"timestamp":1742375160000,"open":0.45184,"high":0.45187,"low":0.45183,"close":0.45183,"volume":316.3900146484375},{"timestamp":1742375220000,"open":0.45182,"high":0.45192,"low":0.45181,"close":0.4519,"volume":367.9599914550781},{"timestamp":1742375280000,"open":0.45186,"high":0.45195,"low":0.45184,"close":0.45193,"volume":567.4199829101562},{"timestamp":1742375340000,"open":0.45195,"high":0.45198,"low":0.45195,"close":0.45198,"volume":207.10000610351562},{"timestamp":1742375400000,"open":0.45198,"high":0.45198,"low":0.45191,"close":0.45192,"volume":174.39999389648438},{"timestamp":1742375460000,"open":0.45192,"high":0.45194,"low":0.45187,"close":0.45188,"volume":403.8500061035156},{"timestamp":1742375520000,"open":0.4519,"high":0.45191,"low":0.45186,"close":0.45189,"volume":416.94000244140625},{"timestamp":1742375580000,"open":0.45187,"high":0.45192,"low":0.45186,"close":0.45191,"volume":564.3099975585938},{"timestamp":1742375640000,"open":0.4519,"high":0.45194,"low":0.45189,"close":0.45191,"volume":561.6900024414062},{"timestamp":1742375700000,"open":0.4519,"high":0.45194,"low":0.45188,"close":0.45192,"volume":425.489990234375},{"timestamp":1742375760000,"open":0.45193,"high":0.45201,"low":0.45193,"close":0.45199,"volume":426.6199951171875},{"timestamp":1742375820000,"open":0.45198,"high":0.452,"low":0.45197,"close":0.452,"volume":564.8099975585938},{"timestamp":1742375880000,"open":0.45197,"high":0.45209,"low":0.45197,"close":0.45209,"volume":518.4600219726562},{"timestamp":1742375940000,"open":0.4521,"high":0.45213,"low":0.45208,"close":0.45208,"volume":558.5599975585938},{"timestamp":1742376000000,"open":0.45209,"high":0.45211,"low":0.45198,"close":0.45202,"volume":527.6599731445312},{"timestamp":1742376060000,"open":0.45205,"high":0.4521,"low":0.452,"close":0.4521,"volume":540.3400268554688},{"timestamp":1742376120000,"open":0.4521,"high":0.45211,"low":0.45209,"close":0.45211,"volume":354.2300109863281},{"timestamp":1742376180000,"open":0.45211,"high":0.45217,"low":0.45211,"close":0.45217,"volume":588.510009765625},{"timestamp":1742376240000,"open":0.45216,"high":0.45218,"low":0.45212,"close":0.45213,"volume":337.8999938964844},{"timestamp":1742376300000,"open":0.45214,"high":0.45218,"low":0.45207,"close":0.45207,"volume":693.469970703125},{"timestamp":1742376360000,"open":0.45206,"high":0.45207,"low":0.45201,"close":0.45202,"volume":343.3500061035156},{"timestamp":1742376420000,"open":0.45203,"high":0.45204,"low":0.45201,"close":0.45204,"volume":294.29998779296875},{"timestamp":1742376480000,"open":0.45204,"high":0.45214,"low":0.45204,"close":0.45214,"volume":256.1600036621094},{"timestamp":1742376540000,"open":0.45213,"high":0.4522,"low":0.45206,"close":0.45206,"volume":305.20001220703125},{"timestamp":1742376600000,"open":0.45205,"high":0.45216,"low":0.45205,"close":0.45215,"volume":403.29998779296875},{"timestamp":1742376660000,"open":0.45214,"high":0.45218,"low":0.45213,"close":0.45217,"volume":328.2699890136719},{"timestamp":1742376720000,"open":0.45216,"high":0.45226,"low":0.45214,"close":0.45224,"volume":846.5599975585938},{"timestamp":1742376780000,"open":0.45225,"high":0.45228,"low":0.45211,"close":0.45212,"volume":845.77001953125},{"timestamp":1742376840000,"open":0.45212,"high":0.45219,"low":0.45211,"close":0.45218,"volume":328.6000061035156},{"timestamp":1742376900000,"open":0.45219,"high":0.45221,"low":0.45201,"close":0.45208,"volume":446.7200012207031},{"timestamp":1742376960000,"open":0.45212,"high":0.45214,"low":0.45208,"close":0.4521,"volume":457.4100036621094},{"timestamp":1742377020000,"open":0.45211,"high":0.45215,"low":0.45207,"close":0.45213,"volume":500.94000244140625},{"timestamp":1742377080000,"open":0.45211,"high":0.45222,"low":0.45209,"close":0.45213,"volume":522.719970703125},{"timestamp":1742377140000,"open":0.45214,"high":0.45214,"low":0.45211,"close":0.45212,"volume":206.91000366210938},{"timestamp":1742377200000,"open":0.45213,"high":0.45215,"low":0.45207,"close":0.4521,"volume":304.9200134277344},{"timestamp":1742377260000,"open":0.45211,"high":0.45211,"low":0.45207,"close":0.4521,"volume":337.5899963378906},{"timestamp":1742377320000,"open":0.45212,"high":0.45212,"low":0.45208,"close":0.45208,"volume":337.5899963378906},{"timestamp":1742377380000,"open":0.45208,"high":0.45208,"low":0.45204,"close":0.45204,"volume":267.0299987792969},{"timestamp":1742377440000,"open":0.45206,"high":0.45207,"low":0.45203,"close":0.45207,"volume":305.20001220703125},{"timestamp":1742377500000,"open":0.45208,"high":0.45208,"low":0.45202,"close":0.45203,"volume":228.89999389648438},{"timestamp":1742377560000,"open":0.45205,"high":0.45208,"low":0.45205,"close":0.45206,"volume":261.6000061035156},{"timestamp":1742377620000,"open":0.45206,"high":0.45207,"low":0.45203,"close":0.45205,"volume":174.39999389648438},{"timestamp":1742377680000,"open":0.45206,"high":0.45206,"low":0.45203,"close":0.45205,"volume":163.5},{"timestamp":1742377740000,"open":0.45205,"high":0.45207,"low":0.45203,"close":0.45205,"volume":381.5},{"timestamp":1742377800000,"open":0.45204,"high":0.45206,"low":0.45204,"close":0.45204,"volume":265.4700012207031},{"timestamp":1742377860000,"open":0.45205,"high":0.4522,"low":0.45203,"close":0.45216,"volume":555.4400024414062},{"timestamp":1742377920000,"open":0.45215,"high":0.45226,"low":0.45213,"close":0.45221,"volume":381.0799865722656},{"timestamp":1742377980000,"open":0.45221,"high":0.45221,"low":0.45217,"close":0.45219,"volume":615.25},{"timestamp":1742378040000,"open":0.4522,"high":0.45224,"low":0.45214,"close":0.45223,"volume":702.3099975585938},{"timestamp":1742378100000,"open":0.45222,"high":0.45222,"low":0.45213,"close":0.45215,"volume":1252.4599609375},{"timestamp":1742378160000,"open":0.45213,"high":0.45217,"low":0.45209,"close":0.4521,"volume":453.29998779296875},{"timestamp":1742378220000,"open":0.45209,"high":0.45214,"low":0.45209,"close":0.45209,"volume":364.8299865722656},{"timestamp":1742378280000,"open":0.4521,"high":0.45211,"low":0.45208,"close":0.45209,"volume":850.0800170898438},{"timestamp":1742378340000,"open":0.45209,"high":0.45209,"low":0.45157,"close":0.45159,"volume":1902.06005859375},{"timestamp":1742378400000,"open":0.45165,"high":0.45173,"low":0.45129,"close":0.45165,"volume":1745.489990234375},{"timestamp":1742378460000,"open":0.4516,"high":0.4517,"low":0.45153,"close":0.45168,"volume":1095.9100341796875},{"timestamp":1742378520000,"open":0.45169,"high":0.45174,"low":0.45159,"close":0.45172,"volume":612.1199951171875},{"timestamp":1742378580000,"open":0.45173,"high":0.45175,"low":0.45164,"close":0.45165,"volume":818.1300048828125},{"timestamp":1742378640000,"open":0.45166,"high":0.45168,"low":0.45133,"close":0.45133,"volume":785.5800170898438},{"timestamp":1742378700000,"open":0.45133,"high":0.45146,"low":0.45133,"close":0.45144,"volume":1493.969970703125},{"timestamp":1742378760000,"open":0.45144,"high":0.45148,"low":0.45144,"close":0.45147,"volume":469.5400085449219},{"timestamp":1742378820000,"open":0.45149,"high":0.4515,"low":0.45143,"close":0.4515,"volume":425.8800048828125},{"timestamp":1742378880000,"open":0.4515,"high":0.4515,"low":0.45145,"close":0.45147,"volume":305.760009765625},{"timestamp":1742378940000,"open":0.45149,"high":0.45158,"low":0.45146,"close":0.45156,"volume":229.32000732421875},{"timestamp":1742379000000,"open":0.45157,"high":0.45166,"low":0.45155,"close":0.45165,"volume":496.6700134277344},{"timestamp":1742379060000,"open":0.45164,"high":0.45164,"low":0.45154,"close":0.45155,"volume":272.95001220703125},{"timestamp":1742379120000,"open":0.45154,"high":0.45156,"low":0.45148,"close":0.45154,"volume":556.8499755859375},{"timestamp":1742379180000,"open":0.45155,"high":0.45155,"low":0.45153,"close":0.45154,"volume":283.8699951171875},{"timestamp":1742379240000,"open":0.45154,"high":0.45154,"low":0.45145,"close":0.4515,"volume":589.6799926757812},{"timestamp":1742379300000,"open":0.45149,"high":0.45153,"low":0.45144,"close":0.45146,"volume":443.07000732421875},{"timestamp":1742379360000,"open":0.45145,"high":0.45146,"low":0.45144,"close":0.45144,"volume":218.39999389648438},{"timestamp":1742379420000,"open":0.45145,"high":0.45148,"low":0.45145,"close":0.45148,"volume":262.0400085449219},{"timestamp":1742379480000,"open":0.45148,"high":0.4517,"low":0.45146,"close":0.45161,"volume":1047.4000244140625},{"timestamp":1742379540000,"open":0.45162,"high":0.45162,"low":0.45157,"close":0.45158,"volume":354.6099853515625},{"timestamp":1742379600000,"open":0.45157,"high":0.4517,"low":0.45156,"close":0.4516,"volume":261.9200134277344},{"timestamp":1742379660000,"open":0.45159,"high":0.4516,"low":0.45154,"close":0.4516,"volume":360.0299987792969},{"timestamp":1742379720000,"open":0.45161,"high":0.45162,"low":0.45157,"close":0.45158,"volume":163.64999389648438},{"timestamp":1742379780000,"open":0.45159,"high":0.45159,"low":0.45155,"close":0.45156,"volume":316.3900146484375},{"timestamp":1742379840000,"open":0.45156,"high":0.45156,"low":0.45154,"close":0.45156,"volume":120.01000213623047},{"timestamp":1742379900000,"open":0.45157,"high":0.45157,"low":0.45151,"close":0.45151,"volume":338.2099914550781},{"timestamp":1742379960000,"open":0.4515,"high":0.45155,"low":0.45148,"close":0.45153,"volume":272.75},{"timestamp":1742380020000,"open":0.45154,"high":0.45156,"low":0.45153,"close":0.45155,"volume":120.01000213623047},{"timestamp":1742380080000,"open":0.45156,"high":0.45163,"low":0.45153,"close":0.45163,"volume":294.57000732421875},{"timestamp":1742380140000,"open":0.45164,"high":0.45164,"low":0.4516,"close":0.45161,"volume":229.11000061035156},{"timestamp":1742380200000,"open":0.45161,"high":0.45162,"low":0.45151,"close":0.45152,"volume":327.4800109863281},{"timestamp":1742380260000,"open":0.45153,"high":0.45153,"low":0.4515,"close":0.45152,"volume":273},{"timestamp":1742380320000,"open":0.45153,"high":0.45154,"low":0.45144,"close":0.45152,"volume":469.55999755859375},{"timestamp":1742380380000,"open":0.45151,"high":0.45153,"low":0.45148,"close":0.45148,"volume":316.67999267578125},{"timestamp":1742380440000,"open":0.45149,"high":0.45152,"low":0.45148,"close":0.45149,"volume":305.760009765625},{"timestamp":1742380500000,"open":0.45148,"high":0.45149,"low":0.45147,"close":0.45147,"volume":294.8399963378906},{"timestamp":1742380560000,"open":0.45148,"high":0.45148,"low":0.45146,"close":0.45148,"volume":120.12000274658203},{"timestamp":1742380620000,"open":0.45147,"high":0.45149,"low":0.45147,"close":0.45149,"volume":165.16000366210938},{"timestamp":1742380680000,"open":0.45152,"high":0.45157,"low":0.45152,"close":0.45156,"volume":324.1400146484375},{"timestamp":1742380740000,"open":0.45157,"high":0.45162,"low":0.45154,"close":0.45161,"volume":356.8999938964844},{"timestamp":1742380800000,"open":0.4516,"high":0.45162,"low":0.45158,"close":0.4516,"volume":379.3599853515625},{"timestamp":1742380860000,"open":0.45161,"high":0.45161,"low":0.45155,"close":0.45156,"volume":165.16000366210938},{"timestamp":1742380920000,"open":0.45157,"high":0.45158,"low":0.45155,"close":0.45156,"volume":207.47999572753906},{"timestamp":1742380980000,"open":0.45155,"high":0.45158,"low":0.45155,"close":0.45158,"volume":163.8000030517578},{"timestamp":1742381040000,"open":0.45158,"high":0.45159,"low":0.45156,"close":0.45157,"volume":319.1300048828125},{"timestamp":1742381100000,"open":0.45156,"high":0.45158,"low":0.45155,"close":0.45156,"volume":373.4599914550781},{"timestamp":1742381160000,"open":0.45157,"high":0.45158,"low":0.45156,"close":0.45156,"volume":324.6400146484375},{"timestamp":1742381220000,"open":0.45157,"high":0.45174,"low":0.45155,"close":0.45174,"volume":403.79998779296875},{"timestamp":1742381280000,"open":0.45174,"high":0.45176,"low":0.4517,"close":0.4517,"volume":280.2099914550781},{"timestamp":1742381340000,"open":0.45171,"high":0.45171,"low":0.45168,"close":0.45168,"volume":439.0199890136719},{"timestamp":1742381400000,"open":0.45167,"high":0.45169,"low":0.45166,"close":0.45169,"volume":511.3699951171875},{"timestamp":1742381460000,"open":0.45169,"high":0.4517,"low":0.45167,"close":0.45169,"volume":339.57000732421875},{"timestamp":1742381520000,"open":0.45169,"high":0.4517,"low":0.45168,"close":0.45169,"volume":163.64999389648438},{"timestamp":1742381580000,"open":0.45168,"high":0.45171,"low":0.45168,"close":0.45168,"volume":237.3000030517578},{"timestamp":1742381640000,"open":0.45169,"high":0.4517,"low":0.45168,"close":0.4517,"volume":330.0199890136719},{"timestamp":1742381700000,"open":0.45169,"high":0.45173,"low":0.45168,"close":0.45173,"volume":486.8500061035156},{"timestamp":1742381760000,"open":0.45174,"high":0.45177,"low":0.45171,"close":0.45171,"volume":208.64999389648438},{"timestamp":1742381820000,"open":0.45171,"high":0.45172,"low":0.45168,"close":0.4517,"volume":334.1000061035156},{"timestamp":1742381880000,"open":0.45171,"high":0.45171,"low":0.45167,"close":0.45167,"volume":234.55999755859375},{"timestamp":1742381940000,"open":0.45166,"high":0.45168,"low":0.45165,"close":0.45167,"volume":300.010009765625},{"timestamp":1742382000000,"open":0.45167,"high":0.45167,"low":0.45165,"close":0.45165,"volume":152.72999572753906},{"timestamp":1742382060000,"open":0.45165,"high":0.45167,"low":0.45165,"close":0.45166,"volume":409.0799865722656},{"timestamp":1742382120000,"open":0.45166,"high":0.4517,"low":0.45166,"close":0.45169,"volume":365.4700012207031},{"timestamp":1742382180000,"open":0.45168,"high":0.45171,"low":0.45167,"close":0.45167,"volume":198.3800048828125},{"timestamp":1742382240000,"open":0.45168,"high":0.45169,"low":0.45166,"close":0.45166,"volume":357.70001220703125},{"timestamp":1742382300000,"open":0.45166,"high":0.45172,"low":0.45165,"close":0.45172,"volume":280.04998779296875},{"timestamp":1742382360000,"open":0.45173,"high":0.45174,"low":0.45171,"close":0.45172,"volume":229.17999267578125},{"timestamp":1742382420000,"open":0.45173,"high":0.45173,"low":0.45169,"close":0.45171,"volume":387.4100036621094},{"timestamp":1742382480000,"open":0.4517,"high":0.4517,"low":0.45158,"close":0.45159,"volume":474.739990234375},{"timestamp":1742382540000,"open":0.45159,"high":0.45166,"low":0.45158,"close":0.45166,"volume":421.3699951171875},{"timestamp":1742382600000,"open":0.45166,"high":0.45174,"low":0.45166,"close":0.45174,"volume":645.5900268554688},{"timestamp":1742382660000,"open":0.45175,"high":0.4518,"low":0.45174,"close":0.45178,"volume":514.1300048828125},{"timestamp":1742382720000,"open":0.45178,"high":0.45183,"low":0.45178,"close":0.45183,"volume":370.92999267578125},{"timestamp":1742382780000,"open":0.45184,"high":0.45185,"low":0.4518,"close":0.45182,"volume":528.3699951171875},{"timestamp":1742382840000,"open":0.45181,"high":0.45187,"low":0.45181,"close":0.45185,"volume":410.4700012207031},{"timestamp":1742382900000,"open":0.45184,"high":0.45198,"low":0.45184,"close":0.45189,"volume":285.54998779296875},{"timestamp":1742382960000,"open":0.45189,"high":0.4519,"low":0.45187,"close":0.45189,"volume":445.8800048828125},{"timestamp":1742383020000,"open":0.4519,"high":0.4519,"low":0.45188,"close":0.45188,"volume":172.4499969482422},{"timestamp":1742383080000,"open":0.45189,"high":0.45189,"low":0.45187,"close":0.45189,"volume":212.7100067138672},{"timestamp":1742383140000,"open":0.45188,"high":0.45189,"low":0.45187,"close":0.45188,"volume":382.3999938964844},{"timestamp":1742383200000,"open":0.45189,"high":0.4519,"low":0.45187,"close":0.45188,"volume":627.780029296875},{"timestamp":1742383260000,"open":0.45187,"high":0.45193,"low":0.45187,"close":0.45192,"volume":344.8900146484375},{"timestamp":1742383320000,"open":0.45193,"high":0.45196,"low":0.45192,"close":0.45196,"volume":174.55999755859375},{"timestamp":1742383380000,"open":0.45195,"high":0.45205,"low":0.45195,"close":0.45204,"volume":316.1300048828125},{"timestamp":1742383440000,"open":0.45203,"high":0.45209,"low":0.45203,"close":0.45209,"volume":239.8000030517578},{"timestamp":1742383500000,"open":0.4521,"high":0.45215,"low":0.4521,"close":0.4521,"volume":305.20001220703125},{"timestamp":1742383560000,"open":0.45211,"high":0.45213,"low":0.45209,"close":0.45211,"volume":207.10000610351562},{"timestamp":1742383620000,"open":0.4521,"high":0.45212,"low":0.4521,"close":0.45212,"volume":185.3000030517578},{"timestamp":1742383680000,"open":0.45211,"high":0.45213,"low":0.45209,"close":0.45209,"volume":272.5},{"timestamp":1742383740000,"open":0.4521,"high":0.45211,"low":0.45208,"close":0.45209,"volume":141.6999969482422},{"timestamp":1742383800000,"open":0.45209,"high":0.45209,"low":0.45203,"close":0.45205,"volume":319.3699951171875},{"timestamp":1742383860000,"open":0.45205,"high":0.45206,"low":0.45203,"close":0.45203,"volume":288.8500061035156},{"timestamp":1742383920000,"open":0.45207,"high":0.45236,"low":0.45207,"close":0.45235,"volume":875.719970703125},{"timestamp":1742383980000,"open":0.45236,"high":0.45239,"low":0.45234,"close":0.45238,"volume":348.4599914550781},{"timestamp":1742384040000,"open":0.45237,"high":0.45244,"low":0.45237,"close":0.4524,"volume":590.5900268554688},{"timestamp":1742384100000,"open":0.4524,"high":0.45242,"low":0.45238,"close":0.4524,"volume":498.3699951171875},{"timestamp":1742384160000,"open":0.45239,"high":0.45246,"low":0.45238,"close":0.45246,"volume":481.239990234375},{"timestamp":1742384220000,"open":0.45246,"high":0.45259,"low":0.45245,"close":0.4525,"volume":627.030029296875},{"timestamp":1742384280000,"open":0.45251,"high":0.45252,"low":0.45248,"close":0.4525,"volume":561.72998046875},{"timestamp":1742384340000,"open":0.45251,"high":0.45255,"low":0.45249,"close":0.45253,"volume":691.9299926757812},{"timestamp":1742384400000,"open":0.45253,"high":0.45259,"low":0.45253,"close":0.45258,"volume":506.6199951171875},{"timestamp":1742384460000,"open":0.45259,"high":0.45259,"low":0.45248,"close":0.4525,"volume":373.2099914550781},{"timestamp":1742384520000,"open":0.45251,"high":0.45262,"low":0.4525,"close":0.45261,"volume":337.2799987792969},{"timestamp":1742384580000,"open":0.45263,"high":0.45264,"low":0.4526,"close":0.45263,"volume":580.719970703125},{"timestamp":1742384640000,"open":0.45263,"high":0.45264,"low":0.45262,"close":0.45264,"volume":579.1599731445312},{"timestamp":1742384700000,"open":0.45264,"high":0.45265,"low":0.45261,"close":0.45265,"volume":543.6400146484375},{"timestamp":1742384760000,"open":0.45266,"high":0.45266,"low":0.4526,"close":0.45263,"volume":596.2000122070312},{"timestamp":1742384820000,"open":0.45262,"high":0.45264,"low":0.45262,"close":0.45263,"volume":343.2900085449219},{"timestamp":1742384880000,"open":0.45263,"high":0.45266,"low":0.45263,"close":0.45266,"volume":114.1500015258789},{"timestamp":1742384940000,"open":0.45265,"high":0.45266,"low":0.45264,"close":0.45265,"volume":163.0500030517578},{"timestamp":1742385000000,"open":0.45264,"high":0.45264,"low":0.45259,"close":0.45259,"volume":475.9100036621094},{"timestamp":1742385060000,"open":0.4526,"high":0.45261,"low":0.45257,"close":0.45259,"volume":486.8800048828125},{"timestamp":1742385120000,"open":0.4526,"high":0.45267,"low":0.45259,"close":0.45266,"volume":587.1599731445312},{"timestamp":1742385180000,"open":0.45267,"high":0.45267,"low":0.45258,"close":0.45258,"volume":390.6700134277344},{"timestamp":1742385240000,"open":0.45257,"high":0.45262,"low":0.45257,"close":0.4526,"volume":544.5700073242188},{"timestamp":1742385300000,"open":0.45258,"high":0.45265,"low":0.45258,"close":0.45264,"volume":555.989990234375},{"timestamp":1742385360000,"open":0.45264,"high":0.45272,"low":0.4525,"close":0.45252,"volume":1872.5},{"timestamp":1742385420000,"open":0.45252,"high":0.45256,"low":0.45244,"close":0.45246,"volume":1398.1800537109375},{"timestamp":1742385480000,"open":0.45245,"high":0.45255,"low":0.45245,"close":0.45253,"volume":1355.9200439453125},{"timestamp":1742385540000,"open":0.45254,"high":0.45254,"low":0.45252,"close":0.45252,"volume":879.8300170898438},{"timestamp":1742385600000,"open":0.45253,"high":0.45256,"low":0.45251,"close":0.45252,"volume":863.7000122070312},{"timestamp":1742385660000,"open":0.45252,"high":0.45254,"low":0.45249,"close":0.4525,"volume":1030.02001953125},{"timestamp":1742385720000,"open":0.45249,"high":0.45252,"low":0.45248,"close":0.45251,"volume":534.2899780273438},{"timestamp":1742385780000,"open":0.45251,"high":0.45257,"low":0.45249,"close":0.45256,"volume":560.52001953125},{"timestamp":1742385840000,"open":0.45255,"high":0.45256,"low":0.45248,"close":0.45249,"volume":633.27001953125},{"timestamp":1742385900000,"open":0.45248,"high":0.4525,"low":0.45244,"close":0.45246,"volume":821.5},{"timestamp":1742385960000,"open":0.45245,"high":0.45249,"low":0.45231,"close":0.45231,"volume":766.4600219726562},{"timestamp":1742386020000,"open":0.45229,"high":0.45236,"low":0.45228,"close":0.45234,"volume":863.6699829101562},{"timestamp":1742386080000,"open":0.45235,"high":0.45235,"low":0.45226,"close":0.4523,"volume":595.75},{"timestamp":1742386140000,"open":0.45229,"high":0.45232,"low":0.45228,"close":0.4523,"volume":714.3400268554688},{"timestamp":1742386200000,"open":0.45229,"high":0.45234,"low":0.45228,"close":0.4523,"volume":644.6699829101562},{"timestamp":1742386260000,"open":0.45229,"high":0.4523,"low":0.45216,"close":0.45223,"volume":828.1599731445312},{"timestamp":1742386320000,"open":0.45223,"high":0.45224,"low":0.45214,"close":0.45221,"volume":907.3699951171875},{"timestamp":1742386380000,"open":0.45222,"high":0.45223,"low":0.45216,"close":0.45217,"volume":517.469970703125},{"timestamp":1742386440000,"open":0.45218,"high":0.45219,"low":0.45216,"close":0.45217,"volume":507.7699890136719},{"timestamp":1742386500000,"open":0.45216,"high":0.45219,"low":0.45216,"close":0.45217,"volume":448.29998779296875},{"timestamp":1742386560000,"open":0.45215,"high":0.45216,"low":0.45206,"close":0.45207,"volume":564.510009765625},{"timestamp":1742386620000,"open":0.45208,"high":0.45209,"low":0.45206,"close":0.45207,"volume":221.72000122070312},{"timestamp":1742386680000,"open":0.45208,"high":0.45208,"low":0.45206,"close":0.45208,"volume":391.30999755859375},{"timestamp":1742386740000,"open":0.45207,"high":0.45208,"low":0.45205,"close":0.45206,"volume":307.54998779296875},{"timestamp":1742386800000,"open":0.45206,"high":0.45211,"low":0.45205,"close":0.45207,"volume":344.1499938964844},{"timestamp":1742386860000,"open":0.45206,"high":0.45208,"low":0.45204,"close":0.45208,"volume":444.1199951171875},{"timestamp":1742386920000,"open":0.45209,"high":0.45209,"low":0.45205,"close":0.45206,"volume":376.010009765625},{"timestamp":1742386980000,"open":0.45206,"high":0.45207,"low":0.45203,"close":0.45206,"volume":299.3500061035156},{"timestamp":1742387040000,"open":0.45205,"high":0.45208,"low":0.45204,"close":0.45206,"volume":364.7099914550781},{"timestamp":1742387100000,"open":0.45207,"high":0.45208,"low":0.45205,"close":0.45205,"volume":307.6499938964844},{"timestamp":1742387160000,"open":0.45206,"high":0.45209,"low":0.45203,"close":0.45206,"volume":916.0599975585938},{"timestamp":1742387220000,"open":0.45207,"high":0.45209,"low":0.45205,"close":0.45207,"volume":798.3200073242188},{"timestamp":1742387280000,"open":0.45208,"high":0.45209,"low":0.45206,"close":0.45207,"volume":622.6799926757812},{"timestamp":1742387340000,"open":0.45208,"high":0.45208,"low":0.45202,"close":0.45203,"volume":383.8800048828125},{"timestamp":1742387400000,"open":0.45204,"high":0.45209,"low":0.45204,"close":0.45206,"volume":416.55999755859375},{"timestamp":1742387460000,"open":0.45205,"high":0.45206,"low":0.452,"close":0.45201,"volume":390.6499938964844},{"timestamp":1742387520000,"open":0.45202,"high":0.45202,"low":0.4519,"close":0.45192,"volume":556.3200073242188},{"timestamp":1742387580000,"open":0.45193,"high":0.45197,"low":0.45193,"close":0.45194,"volume":446.8599853515625},{"timestamp":1742387640000,"open":0.45195,"high":0.45195,"low":0.45191,"close":0.45193,"volume":658.1300048828125},{"timestamp":1742387700000,"open":0.45194,"high":0.45198,"low":0.45192,"close":0.45194,"volume":449.8599853515625},{"timestamp":1742387760000,"open":0.45193,"high":0.45195,"low":0.45192,"close":0.45195,"volume":250.47000122070312},{"timestamp":1742387820000,"open":0.45193,"high":0.45197,"low":0.45192,"close":0.45196,"volume":363.45001220703125},{"timestamp":1742387880000,"open":0.45197,"high":0.45197,"low":0.45193,"close":0.45196,"volume":366.80999755859375},{"timestamp":1742387940000,"open":0.45195,"high":0.45197,"low":0.45193,"close":0.45195,"volume":246.39999389648438},{"timestamp":1742388000000,"open":0.45196,"high":0.45201,"low":0.45193,"close":0.45201,"volume":302.82000732421875},{"timestamp":1742388060000,"open":0.45201,"high":0.45204,"low":0.452,"close":0.45201,"volume":549.1799926757812},{"timestamp":1742388120000,"open":0.45202,"high":0.45215,"low":0.45201,"close":0.45214,"volume":590.2999877929688},{"timestamp":1742388180000,"open":0.45214,"high":0.45218,"low":0.45212,"close":0.45216,"volume":448.7300109863281},{"timestamp":1742388240000,"open":0.45217,"high":0.45225,"low":0.45217,"close":0.45225,"volume":382.8299865722656},{"timestamp":1742388300000,"open":0.45226,"high":0.45235,"low":0.45226,"close":0.45231,"volume":706.239990234375},{"timestamp":1742388360000,"open":0.4523,"high":0.45233,"low":0.45227,"close":0.4523,"volume":507.8500061035156},{"timestamp":1742388420000,"open":0.45228,"high":0.4523,"low":0.45224,"close":0.45228,"volume":653.4400024414062},{"timestamp":1742388480000,"open":0.45229,"high":0.4523,"low":0.45226,"close":0.45228,"volume":496.32000732421875},{"timestamp":1742388540000,"open":0.45229,"high":0.45231,"low":0.45225,"close":0.45225,"volume":570.47998046875},{"timestamp":1742388600000,"open":0.45225,"high":0.45227,"low":0.45218,"close":0.45227,"volume":964.3099975585938},{"timestamp":1742388660000,"open":0.45226,"high":0.45228,"low":0.45219,"close":0.45221,"volume":433.2200012207031},{"timestamp":1742388720000,"open":0.45221,"high":0.45222,"low":0.45215,"close":0.45217,"volume":449.010009765625},{"timestamp":1742388780000,"open":0.45218,"high":0.45221,"low":0.45217,"close":0.45217,"volume":357.2699890136719},{"timestamp":1742388840000,"open":0.45216,"high":0.45218,"low":0.45215,"close":0.45217,"volume":261.3599853515625},{"timestamp":1742388900000,"open":0.45218,"high":0.45218,"low":0.45203,"close":0.45203,"volume":686.1300048828125},{"timestamp":1742388960000,"open":0.45205,"high":0.45205,"low":0.45201,"close":0.45204,"volume":690.77001953125},{"timestamp":1742389020000,"open":0.45205,"high":0.45205,"low":0.45197,"close":0.45199,"volume":561.3499755859375},{"timestamp":1742389080000,"open":0.45199,"high":0.45216,"low":0.45199,"close":0.45215,"volume":877.1699829101562},{"timestamp":1742389140000,"open":0.45216,"high":0.45222,"low":0.45212,"close":0.4522,"volume":836.4299926757812},{"timestamp":1742389200000,"open":0.4522,"high":0.45223,"low":0.45211,"close":0.45212,"volume":743.219970703125},{"timestamp":1742389260000,"open":0.45213,"high":0.45216,"low":0.45213,"close":0.45215,"volume":406.57000732421875},{"timestamp":1742389320000,"open":0.45215,"high":0.45221,"low":0.45214,"close":0.45221,"volume":427.1400146484375},{"timestamp":1742389380000,"open":0.45221,"high":0.45221,"low":0.45216,"close":0.45217,"volume":593.510009765625},{"timestamp":1742389440000,"open":0.45218,"high":0.45219,"low":0.4521,"close":0.4521,"volume":408.7200012207031},{"timestamp":1742389500000,"open":0.45211,"high":0.45222,"low":0.45208,"close":0.45218,"volume":650.1300048828125},{"timestamp":1742389560000,"open":0.45219,"high":0.45219,"low":0.45213,"close":0.45215,"volume":388.9800109863281},{"timestamp":1742389620000,"open":0.45215,"high":0.45216,"low":0.45212,"close":0.45215,"volume":443.0799865722656},{"timestamp":1742389680000,"open":0.45214,"high":0.45216,"low":0.45209,"close":0.45212,"volume":529.1799926757812},{"timestamp":1742389740000,"open":0.45208,"high":0.45222,"low":0.45208,"close":0.45221,"volume":756.760009765625},{"timestamp":1742389800000,"open":0.4522,"high":0.45228,"low":0.4522,"close":0.45227,"volume":750.47998046875},{"timestamp":1742389860000,"open":0.45228,"high":0.45232,"low":0.45226,"close":0.45227,"volume":698.969970703125},{"timestamp":1742389920000,"open":0.45226,"high":0.4523,"low":0.45225,"close":0.45229,"volume":398.1600036621094},{"timestamp":1742389980000,"open":0.45229,"high":0.4523,"low":0.45228,"close":0.45229,"volume":312.6400146484375},{"timestamp":1742390040000,"open":0.4523,"high":0.45232,"low":0.45228,"close":0.4523,"volume":408.5299987792969},{"timestamp":1742390100000,"open":0.4523,"high":0.45231,"low":0.45225,"close":0.45227,"volume":409.54998779296875},{"timestamp":1742390160000,"open":0.45228,"high":0.45228,"low":0.45223,"close":0.45223,"volume":327},{"timestamp":1742390220000,"open":0.45223,"high":0.45226,"low":0.45223,"close":0.45224,"volume":340.4800109863281},{"timestamp":1742390280000,"open":0.45224,"high":0.45231,"low":0.45224,"close":0.45229,"volume":475.8999938964844},{"timestamp":1742390340000,"open":0.4523,"high":0.45232,"low":0.45229,"close":0.45231,"volume":312.6400146484375},{"timestamp":1742390400000,"open":0.45231,"high":0.45232,"low":0.45228,"close":0.45231,"volume":373.30999755859375},{"timestamp":1742390460000,"open":0.45231,"high":0.45233,"low":0.45228,"close":0.45232,"volume":498.6700134277344},{"timestamp":1742390520000,"open":0.45231,"high":0.45235,"low":0.45229,"close":0.45235,"volume":780.780029296875},{"timestamp":1742390580000,"open":0.45234,"high":0.45246,"low":0.45233,"close":0.45243,"volume":680.0599975585938},{"timestamp":1742390640000,"open":0.45243,"high":0.45249,"low":0.45243,"close":0.45248,"volume":357.29998779296875},{"timestamp":1742390700000,"open":0.45247,"high":0.45252,"low":0.45247,"close":0.45252,"volume":340.3299865722656},{"timestamp":1742390760000,"open":0.45252,"high":0.45255,"low":0.45249,"close":0.45251,"volume":779.1799926757812},{"timestamp":1742390820000,"open":0.45251,"high":0.45252,"low":0.45249,"close":0.45249,"volume":520.97998046875},{"timestamp":1742390880000,"open":0.45249,"high":0.45251,"low":0.45246,"close":0.45246,"volume":458.92999267578125},{"timestamp":1742390940000,"open":0.45246,"high":0.45246,"low":0.45239,"close":0.45239,"volume":1054.43994140625},{"timestamp":1742391000000,"open":0.45238,"high":0.45239,"low":0.45229,"close":0.45231,"volume":890.010009765625},{"timestamp":1742391060000,"open":0.4523,"high":0.45231,"low":0.45221,"close":0.45227,"volume":1005.5599975585938},{"timestamp":1742391120000,"open":0.45227,"high":0.45227,"low":0.45225,"close":0.45226,"volume":385.2699890136719},{"timestamp":1742391180000,"open":0.45226,"high":0.45227,"low":0.45221,"close":0.45225,"volume":617},{"timestamp":1742391240000,"open":0.45226,"high":0.45227,"low":0.45221,"close":0.45227,"volume":463.07000732421875},{"timestamp":1742391300000,"open":0.45227,"high":0.45227,"low":0.45178,"close":0.45182,"volume":1311.9300537109375},{"timestamp":1742391360000,"open":0.45182,"high":0.45187,"low":0.4517,"close":0.45175,"volume":674.1400146484375},{"timestamp":1742391420000,"open":0.45176,"high":0.45178,"low":0.45174,"close":0.45177,"volume":450.44000244140625},{"timestamp":1742391480000,"open":0.45177,"high":0.45182,"low":0.45174,"close":0.4518,"volume":565.3099975585938},{"timestamp":1742391540000,"open":0.4518,"high":0.45181,"low":0.45174,"close":0.45175,"volume":306.8500061035156},{"timestamp":1742391600000,"open":0.45174,"high":0.45179,"low":0.45174,"close":0.45177,"volume":556.8400268554688},{"timestamp":1742391660000,"open":0.45178,"high":0.45178,"low":0.4516,"close":0.45167,"volume":1226.9100341796875},{"timestamp":1742391720000,"open":0.45166,"high":0.45174,"low":0.45165,"close":0.45174,"volume":616.260009765625},{"timestamp":1742391780000,"open":0.45173,"high":0.45185,"low":0.45172,"close":0.45183,"volume":529.4000244140625},{"timestamp":1742391840000,"open":0.45182,"high":0.45184,"low":0.45178,"close":0.45182,"volume":516.1099853515625},{"timestamp":1742391900000,"open":0.45182,"high":0.45188,"low":0.45181,"close":0.45184,"volume":726.02001953125},{"timestamp":1742391960000,"open":0.4518,"high":0.4518,"low":0.4516,"close":0.45161,"volume":766.510009765625},{"timestamp":1742392020000,"open":0.45161,"high":0.45162,"low":0.45149,"close":0.45152,"volume":668.010009765625},{"timestamp":1742392080000,"open":0.45151,"high":0.45162,"low":0.4515,"close":0.45161,"volume":753.1400146484375},{"timestamp":1742392140000,"open":0.45161,"high":0.45176,"low":0.45161,"close":0.45169,"volume":816.22998046875},{"timestamp":1742392200000,"open":0.45169,"high":0.4517,"low":0.45168,"close":0.45169,"volume":403.7200012207031},{"timestamp":1742392260000,"open":0.45168,"high":0.45168,"low":0.45162,"close":0.45164,"volume":305.7300109863281},{"timestamp":1742392320000,"open":0.45164,"high":0.45167,"low":0.45162,"close":0.45164,"volume":296.20001220703125},{"timestamp":1742392380000,"open":0.45165,"high":0.45173,"low":0.45164,"close":0.45171,"volume":576.5},{"timestamp":1742392440000,"open":0.45171,"high":0.45176,"low":0.45169,"close":0.45173,"volume":610.030029296875},{"timestamp":1742392500000,"open":0.45174,"high":0.45177,"low":0.45167,"close":0.45168,"volume":595.6199951171875},{"timestamp":1742392560000,"open":0.45169,"high":0.45191,"low":0.45168,"close":0.45186,"volume":735.0499877929688},{"timestamp":1742392620000,"open":0.45187,"high":0.45195,"low":0.45187,"close":0.45193,"volume":481.94000244140625},{"timestamp":1742392680000,"open":0.45192,"high":0.45192,"low":0.45183,"close":0.45188,"volume":409.1199951171875},{"timestamp":1742392740000,"open":0.45186,"high":0.45186,"low":0.45178,"close":0.45186,"volume":439.1199951171875},{"timestamp":1742392800000,"open":0.45185,"high":0.45195,"low":0.45185,"close":0.4519,"volume":835.9099731445312},{"timestamp":1742392860000,"open":0.45192,"high":0.45196,"low":0.45192,"close":0.45195,"volume":417.8699951171875},{"timestamp":1742392920000,"open":0.45194,"high":0.45195,"low":0.45192,"close":0.45193,"volume":392.760009765625},{"timestamp":1742392980000,"open":0.45194,"high":0.45205,"low":0.45193,"close":0.452,"volume":564.8499755859375},{"timestamp":1742393040000,"open":0.452,"high":0.45207,"low":0.45199,"close":0.45206,"volume":601.3800048828125},{"timestamp":1742393100000,"open":0.45205,"high":0.45207,"low":0.45202,"close":0.45205,"volume":299.75},{"timestamp":1742393160000,"open":0.45205,"high":0.4521,"low":0.45204,"close":0.45204,"volume":454.3999938964844},{"timestamp":1742393220000,"open":0.45205,"high":0.4521,"low":0.45203,"close":0.45209,"volume":361.6199951171875},{"timestamp":1742393280000,"open":0.45208,"high":0.45216,"low":0.45208,"close":0.45216,"volume":461.8999938964844},{"timestamp":1742393340000,"open":0.45215,"high":0.45216,"low":0.45212,"close":0.45213,"volume":272.5},{"timestamp":1742393400000,"open":0.45212,"high":0.45213,"low":0.45208,"close":0.4521,"volume":433.29998779296875},{"timestamp":1742393460000,"open":0.4521,"high":0.45211,"low":0.45209,"close":0.45209,"volume":196.1999969482422},{"timestamp":1742393520000,"open":0.4521,"high":0.45211,"low":0.45205,"close":0.45211,"volume":381.5},{"timestamp":1742393580000,"open":0.4521,"high":0.45211,"low":0.45209,"close":0.45209,"volume":250.6999969482422},{"timestamp":1742393640000,"open":0.45211,"high":0.45221,"low":0.45208,"close":0.45221,"volume":403.29998779296875},{"timestamp":1742393700000,"open":0.4522,"high":0.45222,"low":0.45218,"close":0.4522,"volume":332.4599914550781},{"timestamp":1742393760000,"open":0.45221,"high":0.45222,"low":0.45217,"close":0.45219,"volume":411.17999267578125},{"timestamp":1742393820000,"open":0.45219,"high":0.45221,"low":0.45219,"close":0.4522,"volume":363.67999267578125},{"timestamp":1742393880000,"open":0.45221,"high":0.45233,"low":0.4522,"close":0.45231,"volume":732.5900268554688},{"timestamp":1742393940000,"open":0.45232,"high":0.45234,"low":0.4522,"close":0.4522,"volume":870.030029296875},{"timestamp":1742394000000,"open":0.45221,"high":0.45224,"low":0.4522,"close":0.4522,"volume":487.70001220703125},{"timestamp":1742394060000,"open":0.45222,"high":0.45222,"low":0.45208,"close":0.45218,"volume":837.7899780273438},{"timestamp":1742394120000,"open":0.45218,"high":0.4522,"low":0.45209,"close":0.4521,"volume":466.54998779296875},{"timestamp":1742394180000,"open":0.4521,"high":0.45211,"low":0.45207,"close":0.4521,"volume":370.6000061035156},{"timestamp":1742394240000,"open":0.45211,"high":0.45215,"low":0.4521,"close":0.45213,"volume":327},{"timestamp":1742394300000,"open":0.45212,"high":0.45212,"low":0.45206,"close":0.45206,"volume":568.219970703125},{"timestamp":1742394360000,"open":0.45203,"high":0.4521,"low":0.45201,"close":0.45202,"volume":436},{"timestamp":1742394420000,"open":0.45202,"high":0.45202,"low":0.452,"close":0.45201,"volume":376.70001220703125},{"timestamp":1742394480000,"open":0.452,"high":0.45205,"low":0.45199,"close":0.45204,"volume":716.6099853515625},{"timestamp":1742394540000,"open":0.45206,"high":0.45206,"low":0.45201,"close":0.45201,"volume":1096.1400146484375},{"timestamp":1742394600000,"open":0.45201,"high":0.45201,"low":0.45193,"close":0.45198,"volume":630.6500244140625},{"timestamp":1742394660000,"open":0.45199,"high":0.45203,"low":0.45194,"close":0.45202,"volume":394.4700012207031},{"timestamp":1742394720000,"open":0.45203,"high":0.45212,"low":0.45201,"close":0.45208,"volume":452.2699890136719},{"timestamp":1742394780000,"open":0.45209,"high":0.4521,"low":0.45205,"close":0.45205,"volume":286.04998779296875},{"timestamp":1742394840000,"open":0.45206,"high":0.45212,"low":0.45205,"close":0.45212,"volume":301.75},{"timestamp":1742394900000,"open":0.45211,"high":0.45213,"low":0.4521,"close":0.45211,"volume":713.739990234375},{"timestamp":1742394960000,"open":0.4521,"high":0.45216,"low":0.4521,"close":0.45215,"volume":566.0900268554688},{"timestamp":1742395020000,"open":0.45216,"high":0.45219,"low":0.45214,"close":0.45216,"volume":632.3200073242188},{"timestamp":1742395080000,"open":0.45216,"high":0.45218,"low":0.45214,"close":0.45216,"volume":152.60000610351562},{"timestamp":1742395140000,"open":0.45215,"high":0.45218,"low":0.45213,"close":0.45216,"volume":141.6999969482422},{"timestamp":1742395200000,"open":0.45217,"high":0.45222,"low":0.45217,"close":0.45222,"volume":313.3999938964844},{"timestamp":1742395260000,"open":0.45222,"high":0.45222,"low":0.45219,"close":0.45219,"volume":259.4700012207031},{"timestamp":1742395320000,"open":0.4522,"high":0.45222,"low":0.45219,"close":0.45221,"volume":260.8900146484375},{"timestamp":1742395380000,"open":0.4522,"high":0.45221,"low":0.45218,"close":0.45218,"volume":433.20001220703125},{"timestamp":1742395440000,"open":0.45219,"high":0.4522,"low":0.45213,"close":0.45213,"volume":384.0799865722656},{"timestamp":1742395500000,"open":0.45214,"high":0.45216,"low":0.45213,"close":0.45216,"volume":211.1999969482422},{"timestamp":1742395560000,"open":0.45215,"high":0.45215,"low":0.45206,"close":0.45208,"volume":308},{"timestamp":1742395620000,"open":0.45208,"high":0.45212,"low":0.45206,"close":0.45206,"volume":283.6600036621094},{"timestamp":1742395680000,"open":0.45205,"high":0.45205,"low":0.45199,"close":0.45202,"volume":469.1300048828125},{"timestamp":1742395740000,"open":0.45201,"high":0.45203,"low":0.452,"close":0.452,"volume":338.2099914550781},{"timestamp":1742395800000,"open":0.45199,"high":0.45204,"low":0.45199,"close":0.45201,"volume":313.1099853515625},{"timestamp":1742395860000,"open":0.45202,"high":0.45202,"low":0.45179,"close":0.45185,"volume":649.97998046875},{"timestamp":1742395920000,"open":0.45186,"high":0.45186,"low":0.45177,"close":0.45179,"volume":922.7999877929688},{"timestamp":1742395980000,"open":0.45179,"high":0.45182,"low":0.45171,"close":0.45172,"volume":1106.1199951171875},{"timestamp":1742396040000,"open":0.45176,"high":0.45189,"low":0.45176,"close":0.45187,"volume":1025.030029296875},{"timestamp":1742396100000,"open":0.45186,"high":0.45188,"low":0.45181,"close":0.45183,"volume":831.6599731445312},{"timestamp":1742396160000,"open":0.45184,"high":0.4519,"low":0.45183,"close":0.45188,"volume":1070.4200439453125},{"timestamp":1742396220000,"open":0.45188,"high":0.4519,"low":0.45183,"close":0.45184,"volume":860.8200073242188},{"timestamp":1742396280000,"open":0.45185,"high":0.45185,"low":0.4518,"close":0.45181,"volume":502.32000732421875},{"timestamp":1742396340000,"open":0.4518,"high":0.45192,"low":0.45177,"close":0.45189,"volume":828.0700073242188},{"timestamp":1742396400000,"open":0.45189,"high":0.4519,"low":0.45187,"close":0.45188,"volume":349.44000244140625},{"timestamp":1742396460000,"open":0.45189,"high":0.45192,"low":0.45187,"close":0.45188,"volume":367.17999267578125},{"timestamp":1742396520000,"open":0.45188,"high":0.45189,"low":0.45172,"close":0.45172,"volume":822.9500122070312},{"timestamp":1742396580000,"open":0.45173,"high":0.45173,"low":0.45162,"close":0.45162,"volume":251.38999938964844},{"timestamp":1742396640000,"open":0.45162,"high":0.45162,"low":0.45153,"close":0.45153,"volume":262.32000732421875},{"timestamp":1742396700000,"open":0.45153,"high":0.45158,"low":0.45153,"close":0.45156,"volume":426.2699890136719},{"timestamp":1742396760000,"open":0.45157,"high":0.45164,"low":0.45155,"close":0.45164,"volume":426.2699890136719},{"timestamp":1742396820000,"open":0.45163,"high":0.4517,"low":0.45162,"close":0.45168,"volume":338.8299865722656},{"timestamp":1742396880000,"open":0.45169,"high":0.45172,"low":0.45167,"close":0.45172,"volume":227.4199981689453},{"timestamp":1742396940000,"open":0.45172,"high":0.45187,"low":0.45172,"close":0.45185,"volume":410.8599853515625},{"timestamp":1742397000000,"open":0.45185,"high":0.45192,"low":0.45184,"close":0.45191,"volume":448.3500061035156},{"timestamp":1742397060000,"open":0.45194,"high":0.45205,"low":0.45194,"close":0.452,"volume":546.6300048828125},{"timestamp":1742397120000,"open":0.452,"high":0.45201,"low":0.4519,"close":0.45191,"volume":1254.6400146484375},{"timestamp":1742397180000,"open":0.45191,"high":0.45191,"low":0.45183,"close":0.45186,"volume":1045.4200439453125},{"timestamp":1742397240000,"open":0.45185,"high":0.45191,"low":0.45185,"close":0.45191,"volume":249.07000732421875},{"timestamp":1742397300000,"open":0.4519,"high":0.45194,"low":0.45189,"close":0.45193,"volume":386.2900085449219},{"timestamp":1742397360000,"open":0.45195,"high":0.45202,"low":0.45193,"close":0.45193,"volume":545.25},{"timestamp":1742397420000,"open":0.45192,"high":0.45192,"low":0.45181,"close":0.45184,"volume":579.8200073242188},{"timestamp":1742397480000,"open":0.45185,"high":0.45187,"low":0.45169,"close":0.4517,"volume":1031.5699462890625},{"timestamp":1742397540000,"open":0.45169,"high":0.45178,"low":0.45165,"close":0.45173,"volume":851.1300048828125},{"timestamp":1742397600000,"open":0.45174,"high":0.4519,"low":0.45173,"close":0.45184,"volume":975.9199829101562},{"timestamp":1742397660000,"open":0.45185,"high":0.45185,"low":0.45171,"close":0.45171,"volume":1357.4200439453125},{"timestamp":1742397720000,"open":0.4517,"high":0.45173,"low":0.45161,"close":0.45166,"volume":825.989990234375},{"timestamp":1742397780000,"open":0.45168,"high":0.45171,"low":0.45165,"close":0.45167,"volume":711.5800170898438},{"timestamp":1742397840000,"open":0.45167,"high":0.45171,"low":0.45165,"close":0.4517,"volume":514.0900268554688},{"timestamp":1742397900000,"open":0.45169,"high":0.45191,"low":0.45169,"close":0.45187,"volume":599.02001953125},{"timestamp":1742397960000,"open":0.45187,"high":0.45187,"low":0.45179,"close":0.45179,"volume":1284.02001953125},{"timestamp":1742398020000,"open":0.4518,"high":0.45181,"low":0.45167,"close":0.4517,"volume":1030.969970703125},{"timestamp":1742398080000,"open":0.45169,"high":0.45175,"low":0.45168,"close":0.45172,"volume":833.7000122070312},{"timestamp":1742398140000,"open":0.45172,"high":0.45173,"low":0.45163,"close":0.45163,"volume":431.4100036621094},{"timestamp":1742398200000,"open":0.45164,"high":0.45165,"low":0.45149,"close":0.45153,"volume":1155.050048828125},{"timestamp":1742398260000,"open":0.4515,"high":0.4515,"low":0.45141,"close":0.45143,"volume":511.6099853515625},{"timestamp":1742398320000,"open":0.45143,"high":0.45157,"low":0.45142,"close":0.45154,"volume":760.989990234375},{"timestamp":1742398380000,"open":0.45155,"high":0.45156,"low":0.45137,"close":0.45139,"volume":1150.0400390625},{"timestamp":1742398440000,"open":0.45138,"high":0.45139,"low":0.4513,"close":0.45132,"volume":1211.9000244140625},{"timestamp":1742398500000,"open":0.45132,"high":0.4516,"low":0.4513,"close":0.45152,"volume":1291.2900390625},{"timestamp":1742398560000,"open":0.45152,"high":0.45161,"low":0.4515,"close":0.45161,"volume":752.2899780273438},{"timestamp":1742398620000,"open":0.45162,"high":0.45165,"low":0.45159,"close":0.45163,"volume":813.3499755859375},{"timestamp":1742398680000,"open":0.45163,"high":0.45164,"low":0.45156,"close":0.45163,"volume":1029.1700439453125},{"timestamp":1742398740000,"open":0.45164,"high":0.45174,"low":0.45161,"close":0.45163,"volume":1485.5699462890625},{"timestamp":1742398800000,"open":0.45163,"high":0.45167,"low":0.4516,"close":0.45162,"volume":1367.81005859375},{"timestamp":1742398860000,"open":0.45161,"high":0.45163,"low":0.45149,"close":0.4515,"volume":1309.8800048828125},{"timestamp":1742398920000,"open":0.4515,"high":0.45151,"low":0.4514,"close":0.45141,"volume":785.1199951171875},{"timestamp":1742398980000,"open":0.45141,"high":0.45147,"low":0.45137,"close":0.45147,"volume":1388.8399658203125},{"timestamp":1742399040000,"open":0.45146,"high":0.45146,"low":0.45129,"close":0.4513,"volume":810.1300048828125},{"timestamp":1742399100000,"open":0.4513,"high":0.45139,"low":0.45129,"close":0.45131,"volume":289.67999267578125},{"timestamp":1742399160000,"open":0.45131,"high":0.4514,"low":0.45126,"close":0.45126,"volume":437.20001220703125},{"timestamp":1742399220000,"open":0.45128,"high":0.45145,"low":0.45123,"close":0.45143,"volume":623.010009765625},{"timestamp":1742399280000,"open":0.45142,"high":0.45142,"low":0.45131,"close":0.45138,"volume":605.260009765625},{"timestamp":1742399340000,"open":0.45136,"high":0.45141,"low":0.45133,"close":0.4514,"volume":1200.5999755859375},{"timestamp":1742399400000,"open":0.45141,"high":0.45141,"low":0.45133,"close":0.45137,"volume":665.22998046875},{"timestamp":1742399460000,"open":0.45138,"high":0.45151,"low":0.45137,"close":0.45151,"volume":758.9400024414062},{"timestamp":1742399520000,"open":0.45151,"high":0.45173,"low":0.45151,"close":0.45172,"volume":1414.699951171875},{"timestamp":1742399580000,"open":0.45174,"high":0.45176,"low":0.45162,"close":0.45163,"volume":718.3800048828125},{"timestamp":1742399640000,"open":0.45162,"high":0.45164,"low":0.45162,"close":0.45163,"volume":331.19000244140625},{"timestamp":1742399700000,"open":0.45162,"high":0.45165,"low":0.45162,"close":0.45165,"volume":233.5399932861328},{"timestamp":1742399760000,"open":0.45165,"high":0.45176,"low":0.45164,"close":0.45176,"volume":770.530029296875},{"timestamp":1742399820000,"open":0.45175,"high":0.45178,"low":0.45167,"close":0.45167,"volume":690.6900024414062},{"timestamp":1742399880000,"open":0.45166,"high":0.45166,"low":0.45129,"close":0.45129,"volume":1182.06005859375},{"timestamp":1742399940000,"open":0.45131,"high":0.45142,"low":0.4513,"close":0.45139,"volume":1827.47998046875},{"timestamp":1742400000000,"open":0.45139,"high":0.45156,"low":0.45139,"close":0.45148,"volume":2072.81005859375},{"timestamp":1742400060000,"open":0.45147,"high":0.45153,"low":0.45146,"close":0.45151,"volume":694.8099975585938},{"timestamp":1742400120000,"open":0.45152,"high":0.45153,"low":0.45149,"close":0.4515,"volume":508.2900085449219},{"timestamp":1742400180000,"open":0.45151,"high":0.45152,"low":0.4515,"close":0.45151,"volume":377.1199951171875},{"timestamp":1742400240000,"open":0.45151,"high":0.45152,"low":0.45143,"close":0.45143,"volume":382.54998779296875},{"timestamp":1742400300000,"open":0.45142,"high":0.45149,"low":0.45139,"close":0.45149,"volume":338.8299865722656},{"timestamp":1742400360000,"open":0.45148,"high":0.45149,"low":0.45143,"close":0.45149,"volume":218.60000610351562},{"timestamp":1742400420000,"open":0.45148,"high":0.45153,"low":0.45146,"close":0.45152,"volume":644.8699951171875},{"timestamp":1742400480000,"open":0.45153,"high":0.45153,"low":0.4515,"close":0.45152,"volume":207.6699981689453},{"timestamp":1742400540000,"open":0.45151,"high":0.45156,"low":0.45146,"close":0.45154,"volume":798.7000122070312},{"timestamp":1742400600000,"open":0.45155,"high":0.45189,"low":0.45155,"close":0.45187,"volume":1262.5},{"timestamp":1742400660000,"open":0.4519,"high":0.4519,"low":0.4518,"close":0.45183,"volume":502.7799987792969},{"timestamp":1742400720000,"open":0.45185,"high":0.45192,"low":0.45183,"close":0.45188,"volume":513.7100219726562},{"timestamp":1742400780000,"open":0.45188,"high":0.4519,"low":0.45186,"close":0.45187,"volume":316.9700012207031},{"timestamp":1742400840000,"open":0.45186,"high":0.452,"low":0.45186,"close":0.45195,"volume":393.2099914550781},{"timestamp":1742400900000,"open":0.45194,"high":0.45207,"low":0.45193,"close":0.45206,"volume":447.7200012207031},{"timestamp":1742400960000,"open":0.45207,"high":0.45213,"low":0.45205,"close":0.4521,"volume":436.7900085449219},{"timestamp":1742401020000,"open":0.45211,"high":0.45211,"low":0.45208,"close":0.45211,"volume":305.760009765625},{"timestamp":1742401080000,"open":0.4521,"high":0.45211,"low":0.45199,"close":0.45203,"volume":349.44000244140625},{"timestamp":1742401140000,"open":0.45204,"high":0.45213,"low":0.45203,"close":0.45211,"volume":185.63999938964844},{"timestamp":1742401200000,"open":0.4521,"high":0.45214,"low":0.45209,"close":0.45209,"volume":538.1900024414062},{"timestamp":1742401260000,"open":0.4521,"high":0.45211,"low":0.45205,"close":0.45205,"volume":958.6500244140625},{"timestamp":1742401320000,"open":0.45206,"high":0.45208,"low":0.45201,"close":0.45201,"volume":911.7999877929688},{"timestamp":1742401380000,"open":0.45202,"high":0.45202,"low":0.45193,"close":0.45199,"volume":471.55999755859375},{"timestamp":1742401440000,"open":0.452,"high":0.452,"low":0.45195,"close":0.45197,"volume":689.6099853515625},{"timestamp":1742401500000,"open":0.45195,"high":0.45197,"low":0.45189,"close":0.45189,"volume":1015.9099731445312},{"timestamp":1742401560000,"open":0.45188,"high":0.45193,"low":0.45187,"close":0.45188,"volume":875.1300048828125},{"timestamp":1742401620000,"open":0.45189,"high":0.45194,"low":0.45188,"close":0.45193,"volume":1088.6700439453125},{"timestamp":1742401680000,"open":0.45193,"high":0.45193,"low":0.45184,"close":0.45184,"volume":1034.530029296875},{"timestamp":1742401740000,"open":0.45185,"high":0.45186,"low":0.45181,"close":0.45183,"volume":1330.8599853515625},{"timestamp":1742401800000,"open":0.45185,"high":0.45186,"low":0.45175,"close":0.45178,"volume":1766.510009765625},{"timestamp":1742401860000,"open":0.45176,"high":0.45181,"low":0.45175,"close":0.45179,"volume":868.2100219726562},{"timestamp":1742401920000,"open":0.45181,"high":0.45182,"low":0.45174,"close":0.45175,"volume":1039.77001953125},{"timestamp":1742401980000,"open":0.45173,"high":0.4518,"low":0.45173,"close":0.45179,"volume":695.9299926757812},{"timestamp":1742402040000,"open":0.45177,"high":0.45184,"low":0.45177,"close":0.45183,"volume":775.280029296875},{"timestamp":1742402100000,"open":0.45182,"high":0.45183,"low":0.45181,"close":0.45182,"volume":842.1300048828125},{"timestamp":1742402160000,"open":0.45183,"high":0.45183,"low":0.45176,"close":0.45177,"volume":734.9600219726562},{"timestamp":1742402220000,"open":0.45177,"high":0.45178,"low":0.45175,"close":0.45175,"volume":618.8300170898438},{"timestamp":1742402280000,"open":0.45176,"high":0.45177,"low":0.45172,"close":0.45177,"volume":329.6199951171875},{"timestamp":1742402340000,"open":0.45179,"high":0.4518,"low":0.45173,"close":0.45177,"volume":464.8500061035156},{"timestamp":1742402400000,"open":0.45178,"high":0.45178,"low":0.45177,"close":0.45177,"volume":109.30000305175781},{"timestamp":1742402460000,"open":0.45178,"high":0.45178,"low":0.45177,"close":0.45178,"volume":131.16000366210938},{"timestamp":1742402520000,"open":0.45178,"high":0.45179,"low":0.45177,"close":0.45178,"volume":153.02000427246094},{"timestamp":1742402580000,"open":0.45179,"high":0.4518,"low":0.45176,"close":0.45176,"volume":224.0399932861328},{"timestamp":1742402640000,"open":0.45177,"high":0.45179,"low":0.45176,"close":0.45177,"volume":174.72000122070312},{"timestamp":1742402700000,"open":0.45177,"high":0.4518,"low":0.45176,"close":0.45177,"volume":741.6099853515625},{"timestamp":1742402760000,"open":0.45178,"high":0.45181,"low":0.45177,"close":0.45179,"volume":432},{"timestamp":1742402820000,"open":0.4518,"high":0.45183,"low":0.45178,"close":0.45182,"volume":640.9099731445312},{"timestamp":1742402880000,"open":0.45183,"high":0.45188,"low":0.45183,"close":0.45188,"volume":1364.4000244140625},{"timestamp":1742402940000,"open":0.45187,"high":0.45188,"low":0.45181,"close":0.45182,"volume":1027.6500244140625},{"timestamp":1742403000000,"open":0.45181,"high":0.45184,"low":0.45179,"close":0.45181,"volume":982.719970703125},{"timestamp":1742403060000,"open":0.45182,"high":0.45185,"low":0.45178,"close":0.45179,"volume":1560.550048828125},{"timestamp":1742403120000,"open":0.45178,"high":0.4518,"low":0.45176,"close":0.45177,"volume":1484.1199951171875},{"timestamp":1742403180000,"open":0.45177,"high":0.45181,"low":0.45177,"close":0.45178,"volume":938.9000244140625},{"timestamp":1742403240000,"open":0.45179,"high":0.45183,"low":0.45179,"close":0.4518,"volume":271.69000244140625},{"timestamp":1742403300000,"open":0.4518,"high":0.4518,"low":0.45179,"close":0.45179,"volume":317.4100036621094},{"timestamp":1742403360000,"open":0.45179,"high":0.4518,"low":0.45179,"close":0.45179,"volume":122.91999816894531},{"timestamp":1742403420000,"open":0.4518,"high":0.45181,"low":0.45179,"close":0.45181,"volume":273.010009765625},{"timestamp":1742403480000,"open":0.4518,"high":0.45181,"low":0.4518,"close":0.4518,"volume":227.22999572753906},{"timestamp":1742403540000,"open":0.4518,"high":0.45183,"low":0.45178,"close":0.45178,"volume":530.989990234375},{"timestamp":1742403600000,"open":0.45177,"high":0.45177,"low":0.45173,"close":0.45173,"volume":133.22000122070312},{"timestamp":1742403660000,"open":0.45174,"high":0.45176,"low":0.45169,"close":0.45169,"volume":150.27999877929688},{"timestamp":1742403720000,"open":0.45168,"high":0.45168,"low":0.45158,"close":0.45158,"volume":387.739990234375},{"timestamp":1742403780000,"open":0.45158,"high":0.45158,"low":0.45149,"close":0.45152,"volume":662.9500122070312},{"timestamp":1742403840000,"open":0.45151,"high":0.45153,"low":0.45151,"close":0.45152,"volume":48.08000183105469},{"timestamp":1742403900000,"open":0.45153,"high":0.45154,"low":0.45153,"close":0.45153,"volume":235.16000366210938},{"timestamp":1742403960000,"open":0.45154,"high":0.45154,"low":0.45147,"close":0.45149,"volume":336.20001220703125},{"timestamp":1742404020000,"open":0.4515,"high":0.4515,"low":0.45148,"close":0.45149,"volume":96.16000366210938},{"timestamp":1742404080000,"open":0.45148,"high":0.45149,"low":0.45143,"close":0.45145,"volume":144.24000549316406},{"timestamp":1742404140000,"open":0.45146,"high":0.45147,"low":0.45145,"close":0.45146,"volume":252.4199981689453},{"timestamp":1742404200000,"open":0.45142,"high":0.45144,"low":0.45141,"close":0.45142,"volume":139.9600067138672},{"timestamp":1742404260000,"open":0.45142,"high":0.45145,"low":0.45141,"close":0.45145,"volume":163.9499969482422},{"timestamp":1742404320000,"open":0.45146,"high":0.45147,"low":0.45142,"close":0.45143,"volume":218.63999938964844},{"timestamp":1742404380000,"open":0.45144,"high":0.4515,"low":0.45141,"close":0.4515,"volume":237.02000427246094},{"timestamp":1742404440000,"open":0.45151,"high":0.45154,"low":0.4515,"close":0.45152,"volume":297.1600036621094},{"timestamp":1742404500000,"open":0.45154,"high":0.45155,"low":0.45153,"close":0.45153,"volume":209.7100067138672},{"timestamp":1742404560000,"open":0.45154,"high":0.45155,"low":0.45149,"close":0.45151,"volume":286.239990234375},{"timestamp":1742404620000,"open":0.45151,"high":0.45152,"low":0.45146,"close":0.45146,"volume":409.25},{"timestamp":1742404680000,"open":0.45147,"high":0.45151,"low":0.45144,"close":0.45151,"volume":462.0799865722656},{"timestamp":1742404740000,"open":0.4515,"high":0.45154,"low":0.45149,"close":0.45153,"volume":545.1400146484375},{"timestamp":1742404800000,"open":0.45154,"high":0.45154,"low":0.45149,"close":0.45151,"volume":251.55999755859375},{"timestamp":1742404860000,"open":0.45149,"high":0.45154,"low":0.45149,"close":0.45154,"volume":325.30999755859375},{"timestamp":1742404920000,"open":0.45154,"high":0.45162,"low":0.4515,"close":0.45158,"volume":410.6199951171875},{"timestamp":1742404980000,"open":0.45158,"high":0.45165,"low":0.45153,"close":0.45157,"volume":1105.4100341796875},{"timestamp":1742405040000,"open":0.45157,"high":0.45157,"low":0.4515,"close":0.45155,"volume":671.7899780273438},{"timestamp":1742405100000,"open":0.45154,"high":0.45159,"low":0.4515,"close":0.45156,"volume":349.3599853515625},{"timestamp":1742405160000,"open":0.45157,"high":0.45159,"low":0.45155,"close":0.45157,"volume":697.8699951171875},{"timestamp":1742405220000,"open":0.45156,"high":0.4516,"low":0.45155,"close":0.45158,"volume":421.0400085449219},{"timestamp":1742405280000,"open":0.45158,"high":0.45161,"low":0.45157,"close":0.45158,"volume":590},{"timestamp":1742405340000,"open":0.45159,"high":0.45159,"low":0.4515,"close":0.45155,"volume":945.5700073242188},{"timestamp":1742405400000,"open":0.45155,"high":0.45159,"low":0.4515,"close":0.45156,"volume":959.2100219726562},{"timestamp":1742405460000,"open":0.45156,"high":0.45156,"low":0.45149,"close":0.45154,"volume":1082.4200439453125},{"timestamp":1742405520000,"open":0.45155,"high":0.45156,"low":0.4515,"close":0.45152,"volume":575.0900268554688},{"timestamp":1742405580000,"open":0.4515,"high":0.45154,"low":0.4515,"close":0.45153,"volume":240.67999267578125},{"timestamp":1742405640000,"open":0.45154,"high":0.45155,"low":0.45151,"close":0.45154,"volume":251.6999969482422},{"timestamp":1742405700000,"open":0.45153,"high":0.45159,"low":0.4515,"close":0.45157,"volume":1347.739990234375},{"timestamp":1742405760000,"open":0.45158,"high":0.45158,"low":0.45146,"close":0.4515,"volume":1442.949951171875},{"timestamp":1742405820000,"open":0.45151,"high":0.45151,"low":0.45144,"close":0.45147,"volume":1896.0400390625},{"timestamp":1742405880000,"open":0.45148,"high":0.45154,"low":0.45144,"close":0.45151,"volume":4204.419921875},{"timestamp":1742405940000,"open":0.45151,"high":0.45156,"low":0.45145,"close":0.45151,"volume":1963.8399658203125},{"timestamp":1742406000000,"open":0.45155,"high":0.45155,"low":0.45142,"close":0.45145,"volume":2417.909912109375},{"timestamp":1742406060000,"open":0.45146,"high":0.45147,"low":0.45141,"close":0.45143,"volume":2766.409912109375},{"timestamp":1742406120000,"open":0.45142,"high":0.45148,"low":0.45139,"close":0.45143,"volume":2510.4599609375},{"timestamp":1742406180000,"open":0.45142,"high":0.45144,"low":0.4514,"close":0.45143,"volume":1270.219970703125},{"timestamp":1742406240000,"open":0.45142,"high":0.45147,"low":0.45142,"close":0.45142,"volume":1190.4200439453125},{"timestamp":1742406300000,"open":0.45143,"high":0.45144,"low":0.45136,"close":0.45137,"volume":3325.679931640625},{"timestamp":1742406360000,"open":0.45136,"high":0.45136,"low":0.45126,"close":0.45131,"volume":1201.239990234375},{"timestamp":1742406420000,"open":0.45131,"high":0.45136,"low":0.45128,"close":0.45134,"volume":1019.02001953125},{"timestamp":1742406480000,"open":0.45136,"high":0.45139,"low":0.45133,"close":0.45137,"volume":2543.60009765625},{"timestamp":1742406540000,"open":0.45136,"high":0.45141,"low":0.45126,"close":0.45129,"volume":2385.030029296875},{"timestamp":1742406600000,"open":0.45126,"high":0.45137,"low":0.45119,"close":0.45137,"volume":4289.259765625},{"timestamp":1742406660000,"open":0.45136,"high":0.45138,"low":0.45131,"close":0.45138,"volume":4209.47998046875},{"timestamp":1742406720000,"open":0.45138,"high":0.45139,"low":0.45127,"close":0.45132,"volume":3305.68994140625},{"timestamp":1742406780000,"open":0.45131,"high":0.45133,"low":0.45128,"close":0.4513,"volume":2000.25},{"timestamp":1742406840000,"open":0.45129,"high":0.45142,"low":0.45128,"close":0.45139,"volume":3176.659912109375},{"timestamp":1742406900000,"open":0.45142,"high":0.45146,"low":0.45137,"close":0.45142,"volume":4641.75},{"timestamp":1742406960000,"open":0.4514,"high":0.45145,"low":0.45131,"close":0.45142,"volume":4779.85009765625},{"timestamp":1742407020000,"open":0.45141,"high":0.45144,"low":0.45129,"close":0.45143,"volume":2253.43994140625},{"timestamp":1742407080000,"open":0.45144,"high":0.45167,"low":0.45129,"close":0.45159,"volume":2663.550048828125},{"timestamp":1742407140000,"open":0.45159,"high":0.45162,"low":0.45089,"close":0.45089,"volume":1470.52001953125},{"timestamp":1742407200000,"open":0.45051,"high":0.45165,"low":0.45051,"close":0.45149,"volume":2209.110107421875},{"timestamp":1742407260000,"open":0.4515,"high":0.45154,"low":0.45138,"close":0.45144,"volume":1874.75},{"timestamp":1742407320000,"open":0.45143,"high":0.45165,"low":0.45137,"close":0.45163,"volume":1416.969970703125},{"timestamp":1742407380000,"open":0.4516,"high":0.45205,"low":0.45149,"close":0.45151,"volume":2354.260009765625},{"timestamp":1742407440000,"open":0.45152,"high":0.45177,"low":0.45147,"close":0.45166,"volume":3965.169921875},{"timestamp":1742407500000,"open":0.45165,"high":0.45176,"low":0.4516,"close":0.45166,"volume":3478.4599609375},{"timestamp":1742407560000,"open":0.45167,"high":0.45183,"low":0.45162,"close":0.45171,"volume":6399.240234375},{"timestamp":1742407620000,"open":0.45171,"high":0.45179,"low":0.45166,"close":0.45171,"volume":1610.719970703125},{"timestamp":1742407680000,"open":0.45173,"high":0.45175,"low":0.45168,"close":0.45172,"volume":2236.85009765625},{"timestamp":1742407740000,"open":0.45173,"high":0.45182,"low":0.45169,"close":0.45171,"volume":3238.31005859375},{"timestamp":1742407800000,"open":0.45172,"high":0.45177,"low":0.45169,"close":0.45173,"volume":3683.929931640625},{"timestamp":1742407860000,"open":0.45174,"high":0.45178,"low":0.45144,"close":0.45158,"volume":2820.820068359375},{"timestamp":1742407920000,"open":0.45156,"high":0.4516,"low":0.45146,"close":0.45147,"volume":3052.169921875},{"timestamp":1742407980000,"open":0.45152,"high":0.45159,"low":0.45149,"close":0.45154,"volume":1587.8499755859375},{"timestamp":1742408040000,"open":0.45153,"high":0.45163,"low":0.45151,"close":0.4516,"volume":504.5},{"timestamp":1742408100000,"open":0.4516,"high":0.45163,"low":0.45158,"close":0.45161,"volume":567.8400268554688},{"timestamp":1742408160000,"open":0.45161,"high":0.45166,"low":0.45147,"close":0.45157,"volume":1018.260009765625},{"timestamp":1742408220000,"open":0.45157,"high":0.45157,"low":0.45133,"close":0.45135,"volume":972.5900268554688},{"timestamp":1742408280000,"open":0.45134,"high":0.45141,"low":0.4511,"close":0.45112,"volume":2288.199951171875},{"timestamp":1742408340000,"open":0.45111,"high":0.45143,"low":0.45104,"close":0.45109,"volume":3292.47998046875},{"timestamp":1742408400000,"open":0.45108,"high":0.45126,"low":0.45103,"close":0.45126,"volume":1739.1500244140625},{"timestamp":1742408460000,"open":0.45127,"high":0.45142,"low":0.45104,"close":0.45108,"volume":2597.2099609375},{"timestamp":1742408520000,"open":0.45108,"high":0.45124,"low":0.45105,"close":0.45114,"volume":3633.419921875},{"timestamp":1742408580000,"open":0.45113,"high":0.45119,"low":0.45112,"close":0.45116,"volume":2905.389892578125},{"timestamp":1742408640000,"open":0.45117,"high":0.4512,"low":0.45113,"close":0.45116,"volume":1795.6800537109375},{"timestamp":1742408700000,"open":0.45115,"high":0.45119,"low":0.45113,"close":0.45118,"volume":2756.090087890625},{"timestamp":1742408760000,"open":0.45117,"high":0.45122,"low":0.45114,"close":0.45116,"volume":2100.2900390625},{"timestamp":1742408820000,"open":0.45117,"high":0.45127,"low":0.45116,"close":0.45126,"volume":3249.330078125},{"timestamp":1742408880000,"open":0.45124,"high":0.4513,"low":0.45116,"close":0.45126,"volume":2528.699951171875},{"timestamp":1742408940000,"open":0.45127,"high":0.45129,"low":0.45121,"close":0.45126,"volume":2207.050048828125},{"timestamp":1742409000000,"open":0.45123,"high":0.45138,"low":0.45123,"close":0.4513,"volume":2171.5400390625},{"timestamp":1742409060000,"open":0.45131,"high":0.45141,"low":0.45126,"close":0.45138,"volume":1876.6700439453125},{"timestamp":1742409120000,"open":0.45138,"high":0.45142,"low":0.45134,"close":0.45139,"volume":1520.6099853515625},{"timestamp":1742409180000,"open":0.45138,"high":0.45143,"low":0.45134,"close":0.45138,"volume":3629.489990234375},{"timestamp":1742409240000,"open":0.45136,"high":0.45144,"low":0.45132,"close":0.45141,"volume":4997.330078125},{"timestamp":1742409300000,"open":0.45141,"high":0.45146,"low":0.45136,"close":0.45143,"volume":2884.7900390625},{"timestamp":1742409360000,"open":0.45143,"high":0.45144,"low":0.45131,"close":0.4514,"volume":3202.739990234375},{"timestamp":1742409420000,"open":0.4514,"high":0.45199,"low":0.45134,"close":0.45167,"volume":3001.75},{"timestamp":1742409480000,"open":0.45161,"high":0.45164,"low":0.4514,"close":0.45161,"volume":3047.070068359375},{"timestamp":1742409540000,"open":0.45161,"high":0.45169,"low":0.45133,"close":0.45166,"volume":3401.510009765625},{"timestamp":1742409600000,"open":0.45165,"high":0.45165,"low":0.45133,"close":0.45159,"volume":3270.320068359375},{"timestamp":1742409660000,"open":0.45158,"high":0.45161,"low":0.45145,"close":0.45154,"volume":2651.6298828125},{"timestamp":1742409720000,"open":0.45152,"high":0.45161,"low":0.45144,"close":0.45161,"volume":3272.22998046875},{"timestamp":1742409780000,"open":0.4516,"high":0.4517,"low":0.45148,"close":0.45162,"volume":3464.949951171875},{"timestamp":1742409840000,"open":0.45162,"high":0.45167,"low":0.45151,"close":0.45162,"volume":2773.06005859375},{"timestamp":1742409900000,"open":0.45162,"high":0.45168,"low":0.45152,"close":0.45167,"volume":2587.010009765625},{"timestamp":1742409960000,"open":0.45167,"high":0.45168,"low":0.4515,"close":0.45166,"volume":2504.739990234375},{"timestamp":1742410020000,"open":0.45165,"high":0.45167,"low":0.4515,"close":0.45165,"volume":2348.840087890625},{"timestamp":1742410080000,"open":0.45164,"high":0.45169,"low":0.45151,"close":0.45165,"volume":2011.5899658203125},{"timestamp":1742410140000,"open":0.4516,"high":0.45172,"low":0.45151,"close":0.45169,"volume":2924.5400390625},{"timestamp":1742410200000,"open":0.45164,"high":0.45171,"low":0.45151,"close":0.45168,"volume":2831.68994140625},{"timestamp":1742410260000,"open":0.45163,"high":0.4517,"low":0.45149,"close":0.45159,"volume":2836.590087890625},{"timestamp":1742410320000,"open":0.4516,"high":0.45173,"low":0.45151,"close":0.45166,"volume":3191.14990234375},{"timestamp":1742410380000,"open":0.45169,"high":0.45171,"low":0.45163,"close":0.45171,"volume":3079.639892578125},{"timestamp":1742410440000,"open":0.45168,"high":0.45172,"low":0.45161,"close":0.45167,"volume":3151.919921875},{"timestamp":1742410500000,"open":0.45169,"high":0.45171,"low":0.45159,"close":0.45168,"volume":2928.610107421875},{"timestamp":1742410560000,"open":0.45168,"high":0.45171,"low":0.45159,"close":0.45169,"volume":3863.469970703125},{"timestamp":1742410620000,"open":0.45169,"high":0.4517,"low":0.45156,"close":0.4516,"volume":2025.27001953125},{"timestamp":1742410680000,"open":0.45159,"high":0.45178,"low":0.45157,"close":0.45175,"volume":3886.6298828125},{"timestamp":1742410740000,"open":0.45178,"high":0.45214,"low":0.45174,"close":0.45212,"volume":3842.10009765625},{"timestamp":1742410800000,"open":0.45207,"high":0.45214,"low":0.4519,"close":0.45199,"volume":4044.43994140625},{"timestamp":1742410860000,"open":0.45201,"high":0.45201,"low":0.45194,"close":0.45199,"volume":1534.5899658203125},{"timestamp":1742410920000,"open":0.45199,"high":0.452,"low":0.45183,"close":0.45185,"volume":4741.64990234375},{"timestamp":1742410980000,"open":0.45185,"high":0.45189,"low":0.4518,"close":0.45186,"volume":5585.4501953125},{"timestamp":1742411040000,"open":0.45186,"high":0.45189,"low":0.45174,"close":0.45177,"volume":7906.169921875},{"timestamp":1742411100000,"open":0.45178,"high":0.45181,"low":0.45172,"close":0.4518,"volume":7496.81005859375},{"timestamp":1742411160000,"open":0.4518,"high":0.45181,"low":0.45173,"close":0.45178,"volume":1297.06005859375},{"timestamp":1742411220000,"open":0.45178,"high":0.45181,"low":0.45174,"close":0.45174,"volume":2243.530029296875},{"timestamp":1742411280000,"open":0.45175,"high":0.45182,"low":0.45172,"close":0.45178,"volume":4962.39013671875},{"timestamp":1742411340000,"open":0.45178,"high":0.45181,"low":0.4517,"close":0.45175,"volume":4415.58984375},{"timestamp":1742411400000,"open":0.45175,"high":0.45194,"low":0.45172,"close":0.45193,"volume":7984.2001953125},{"timestamp":1742411460000,"open":0.45193,"high":0.45197,"low":0.45185,"close":0.45195,"volume":3346.7900390625},{"timestamp":1742411520000,"open":0.45195,"high":0.45195,"low":0.45177,"close":0.45183,"volume":7554.77978515625},{"timestamp":1742411580000,"open":0.45183,"high":0.45184,"low":0.45177,"close":0.45182,"volume":10324.08984375},{"timestamp":1742411640000,"open":0.45182,"high":0.45186,"low":0.45174,"close":0.45174,"volume":9594.0703125},{"timestamp":1742411700000,"open":0.45179,"high":0.45184,"low":0.45174,"close":0.45183,"volume":9310.7998046875},{"timestamp":1742411760000,"open":0.45183,"high":0.45186,"low":0.45176,"close":0.45181,"volume":8080.8701171875},{"timestamp":1742411820000,"open":0.45182,"high":0.45183,"low":0.45172,"close":0.45179,"volume":9479.2998046875},{"timestamp":1742411880000,"open":0.4518,"high":0.45181,"low":0.45164,"close":0.45169,"volume":5833.35986328125},{"timestamp":1742411940000,"open":0.45168,"high":0.45172,"low":0.4516,"close":0.45172,"volume":7054.02001953125},{"timestamp":1742412000000,"open":0.45172,"high":0.45182,"low":0.45166,"close":0.45179,"volume":3788.949951171875},{"timestamp":1742412060000,"open":0.45172,"high":0.45182,"low":0.45172,"close":0.45178,"volume":3224.830078125},{"timestamp":1742412120000,"open":0.45177,"high":0.4518,"low":0.45176,"close":0.45179,"volume":1583.3599853515625},{"timestamp":1742412180000,"open":0.45178,"high":0.45182,"low":0.45158,"close":0.45161,"volume":3480.909912109375},{"timestamp":1742412240000,"open":0.4516,"high":0.45162,"low":0.45149,"close":0.45149,"volume":2637.330078125},{"timestamp":1742412300000,"open":0.45151,"high":0.45154,"low":0.45149,"close":0.45154,"volume":796.4199829101562},{"timestamp":1742412360000,"open":0.45153,"high":0.45155,"low":0.45151,"close":0.45154,"volume":448.8900146484375},{"timestamp":1742412420000,"open":0.45152,"high":0.45155,"low":0.45148,"close":0.4515,"volume":414.9599914550781},{"timestamp":1742412480000,"open":0.45151,"high":0.45155,"low":0.4515,"close":0.45153,"volume":687.9600219726562},{"timestamp":1742412540000,"open":0.45154,"high":0.45154,"low":0.45151,"close":0.45152,"volume":480.20001220703125},{"timestamp":1742412600000,"open":0.45154,"high":0.45159,"low":0.45151,"close":0.45157,"volume":678.4500122070312},{"timestamp":1742412660000,"open":0.45156,"high":0.45158,"low":0.45153,"close":0.45153,"volume":671.47998046875},{"timestamp":1742412720000,"open":0.45154,"high":0.45157,"low":0.45152,"close":0.45155,"volume":595.5499877929688},{"timestamp":1742412780000,"open":0.45156,"high":0.45159,"low":0.45154,"close":0.45154,"volume":620.9600219726562},{"timestamp":1742412840000,"open":0.45155,"high":0.45158,"low":0.45153,"close":0.45153,"volume":441.5299987792969},{"timestamp":1742412900000,"open":0.45154,"high":0.45157,"low":0.45153,"close":0.45155,"volume":510.19000244140625},{"timestamp":1742412960000,"open":0.45156,"high":0.45157,"low":0.4515,"close":0.45151,"volume":327.6000061035156},{"timestamp":1742413020000,"open":0.45152,"high":0.45152,"low":0.45144,"close":0.45146,"volume":2052.75},{"timestamp":1742413080000,"open":0.45145,"high":0.45148,"low":0.45144,"close":0.45147,"volume":446.4700012207031},{"timestamp":1742413140000,"open":0.45148,"high":0.4515,"low":0.45147,"close":0.4515,"volume":163.8000030517578},{"timestamp":1742413200000,"open":0.45149,"high":0.45149,"low":0.4514,"close":0.4514,"volume":316.67999267578125},{"timestamp":1742413260000,"open":0.45141,"high":0.45146,"low":0.45141,"close":0.45146,"volume":218.39999389648438},{"timestamp":1742413320000,"open":0.45145,"high":0.45149,"low":0.45145,"close":0.45146,"volume":196.5500030517578},{"timestamp":1742413380000,"open":0.45147,"high":0.45151,"low":0.45145,"close":0.4515,"volume":338.3800048828125},{"timestamp":1742413440000,"open":0.45149,"high":0.45159,"low":0.45149,"close":0.45159,"volume":431.6600036621094},{"timestamp":1742413500000,"open":0.45158,"high":0.45164,"low":0.45157,"close":0.45164,"volume":152.74000549316406},{"timestamp":1742413560000,"open":0.45164,"high":0.45166,"low":0.45158,"close":0.45163,"volume":285.0199890136719},{"timestamp":1742413620000,"open":0.45161,"high":0.45165,"low":0.45158,"close":0.45162,"volume":2633.010009765625},{"timestamp":1742413680000,"open":0.45162,"high":0.45167,"low":0.45161,"close":0.45163,"volume":2181.14990234375},{"timestamp":1742413740000,"open":0.45166,"high":0.45169,"low":0.45161,"close":0.45164,"volume":1392.3399658203125},{"timestamp":1742413800000,"open":0.45165,"high":0.45171,"low":0.45162,"close":0.45165,"volume":672.9400024414062},{"timestamp":1742413860000,"open":0.45165,"high":0.45169,"low":0.45154,"close":0.45156,"volume":970.8900146484375},{"timestamp":1742413920000,"open":0.45156,"high":0.45161,"low":0.45151,"close":0.45161,"volume":830.5800170898438},{"timestamp":1742413980000,"open":0.45159,"high":0.45166,"low":0.45134,"close":0.45146,"volume":834.739990234375},{"timestamp":1742414040000,"open":0.45144,"high":0.4515,"low":0.45127,"close":0.45136,"volume":1704.6500244140625},{"timestamp":1742414100000,"open":0.45136,"high":0.45138,"low":0.4512,"close":0.45138,"volume":1191.43994140625},{"timestamp":1742414160000,"open":0.45137,"high":0.45143,"low":0.45134,"close":0.45136,"volume":1634.239990234375},{"timestamp":1742414220000,"open":0.45135,"high":0.45138,"low":0.45124,"close":0.45131,"volume":1496.8800048828125},{"timestamp":1742414280000,"open":0.45131,"high":0.45134,"low":0.45128,"close":0.45131,"volume":1121},{"timestamp":1742414340000,"open":0.45132,"high":0.45137,"low":0.45131,"close":0.45133,"volume":1942.93994140625},{"timestamp":1742414400000,"open":0.45132,"high":0.45138,"low":0.45129,"close":0.4513,"volume":1318.8599853515625},{"timestamp":1742414460000,"open":0.45131,"high":0.45136,"low":0.45129,"close":0.45135,"volume":532.6799926757812},{"timestamp":1742414520000,"open":0.45135,"high":0.45138,"low":0.45131,"close":0.45136,"volume":829.2000122070312},{"timestamp":1742414580000,"open":0.45136,"high":0.45137,"low":0.45133,"close":0.45136,"volume":610.8699951171875},{"timestamp":1742414640000,"open":0.45136,"high":0.4514,"low":0.45135,"close":0.4514,"volume":840.6599731445312},{"timestamp":1742414700000,"open":0.4514,"high":0.4514,"low":0.45132,"close":0.45136,"volume":1000.5499877929688},{"timestamp":1742414760000,"open":0.45136,"high":0.45141,"low":0.45136,"close":0.45137,"volume":760.989990234375},{"timestamp":1742414820000,"open":0.45137,"high":0.45137,"low":0.45135,"close":0.45137,"volume":1239.760009765625},{"timestamp":1742414880000,"open":0.45137,"high":0.45144,"low":0.45131,"close":0.45132,"volume":1133.8299560546875},{"timestamp":1742414940000,"open":0.45131,"high":0.45134,"low":0.45127,"close":0.4513,"volume":984.510009765625},{"timestamp":1742415000000,"open":0.45131,"high":0.45137,"low":0.45129,"close":0.45137,"volume":1558.1700439453125},{"timestamp":1742415060000,"open":0.45137,"high":0.45145,"low":0.45133,"close":0.45141,"volume":2030.2099609375},{"timestamp":1742415120000,"open":0.45141,"high":0.45147,"low":0.45138,"close":0.45144,"volume":977.0900268554688},{"timestamp":1742415180000,"open":0.45143,"high":0.45147,"low":0.45141,"close":0.45145,"volume":932.6799926757812},{"timestamp":1742415240000,"open":0.45145,"high":0.45153,"low":0.45144,"close":0.4515,"volume":2176.31005859375},{"timestamp":1742415300000,"open":0.4515,"high":0.45162,"low":0.45148,"close":0.45151,"volume":1977.469970703125},{"timestamp":1742415360000,"open":0.45152,"high":0.45154,"low":0.45145,"close":0.45148,"volume":1777.6199951171875},{"timestamp":1742415420000,"open":0.45148,"high":0.45151,"low":0.45145,"close":0.45149,"volume":958.4400024414062},{"timestamp":1742415480000,"open":0.45149,"high":0.45158,"low":0.45147,"close":0.45151,"volume":662.3300170898438},{"timestamp":1742415540000,"open":0.45154,"high":0.45157,"low":0.45146,"close":0.45146,"volume":803.2100219726562},{"timestamp":1742415600000,"open":0.45146,"high":0.4515,"low":0.45146,"close":0.45146,"volume":1191.8900146484375},{"timestamp":1742415660000,"open":0.45148,"high":0.45149,"low":0.45143,"close":0.45148,"volume":790.969970703125},{"timestamp":1742415720000,"open":0.45147,"high":0.45149,"low":0.45146,"close":0.45148,"volume":665.5},{"timestamp":1742415780000,"open":0.45148,"high":0.45149,"low":0.45147,"close":0.45148,"volume":523.6699829101562},{"timestamp":1742415840000,"open":0.45149,"high":0.45152,"low":0.45148,"close":0.45151,"volume":458.2200012207031},{"timestamp":1742415900000,"open":0.45151,"high":0.45153,"low":0.45149,"close":0.45149,"volume":501.8599853515625},{"timestamp":1742415960000,"open":0.45149,"high":0.45151,"low":0.45148,"close":0.45151,"volume":196.3800048828125},{"timestamp":1742416020000,"open":0.45151,"high":0.45151,"low":0.45151,"close":0.45151,"volume":87.27999877929688},{"timestamp":1742416080000,"open":0.4515,"high":0.45152,"low":0.45149,"close":0.45152,"volume":283.6400146484375},{"timestamp":1742416140000,"open":0.45152,"high":0.45154,"low":0.45148,"close":0.45148,"volume":550.8599853515625},{"timestamp":1742416200000,"open":0.45149,"high":0.45156,"low":0.45144,"close":0.4515,"volume":1940.18994140625},{"timestamp":1742416260000,"open":0.45155,"high":0.45158,"low":0.45144,"close":0.45155,"volume":1316.550048828125},{"timestamp":1742416320000,"open":0.45152,"high":0.45158,"low":0.45143,"close":0.45153,"volume":2481.780029296875},{"timestamp":1742416380000,"open":0.45151,"high":0.45154,"low":0.45149,"close":0.45151,"volume":870.0599975585938},{"timestamp":1742416440000,"open":0.45152,"high":0.45155,"low":0.45151,"close":0.45153,"volume":425.489990234375},{"timestamp":1742416500000,"open":0.45152,"high":0.45155,"low":0.4515,"close":0.45151,"volume":921.239990234375},{"timestamp":1742416560000,"open":0.45149,"high":0.45154,"low":0.45146,"close":0.45151,"volume":948.2999877929688},{"timestamp":1742416620000,"open":0.45152,"high":0.45153,"low":0.45148,"close":0.45148,"volume":1016.4099731445312},{"timestamp":1742416680000,"open":0.45148,"high":0.45153,"low":0.45147,"close":0.45148,"volume":728.219970703125},{"timestamp":1742416740000,"open":0.45148,"high":0.4515,"low":0.45145,"close":0.45149,"volume":883.4600219726562},{"timestamp":1742416800000,"open":0.45148,"high":0.45151,"low":0.45147,"close":0.4515,"volume":777.2899780273438},{"timestamp":1742416860000,"open":0.4515,"high":0.45154,"low":0.45148,"close":0.45152,"volume":696.280029296875},{"timestamp":1742416920000,"open":0.45151,"high":0.45157,"low":0.45151,"close":0.45156,"volume":400.6000061035156},{"timestamp":1742416980000,"open":0.45155,"high":0.45157,"low":0.4515,"close":0.45153,"volume":482.3500061035156},{"timestamp":1742417040000,"open":0.45152,"high":0.45154,"low":0.45151,"close":0.45153,"volume":218},{"timestamp":1742417100000,"open":0.45152,"high":0.45154,"low":0.45152,"close":0.45152,"volume":54.5},{"timestamp":1742417160000,"open":0.45154,"high":0.45157,"low":0.45152,"close":0.45157,"volume":327},{"timestamp":1742417220000,"open":0.45155,"high":0.45157,"low":0.45155,"close":0.45156,"volume":65.4000015258789},{"timestamp":1742417280000,"open":0.45155,"high":0.45157,"low":0.45146,"close":0.45146,"volume":125.36000061035156},{"timestamp":1742417340000,"open":0.45146,"high":0.45159,"low":0.45146,"close":0.45158,"volume":310.6600036621094},{"timestamp":1742417400000,"open":0.45154,"high":0.45158,"low":0.45153,"close":0.45154,"volume":239.75999450683594},{"timestamp":1742417460000,"open":0.45156,"high":0.4516,"low":0.45155,"close":0.45159,"volume":87.19999694824219},{"timestamp":1742417520000,"open":0.45158,"high":0.4516,"low":0.45156,"close":0.45159,"volume":87.18000030517578},{"timestamp":1742417580000,"open":0.45158,"high":0.45158,"low":0.45151,"close":0.45156,"volume":463.17999267578125},{"timestamp":1742417640000,"open":0.45158,"high":0.45159,"low":0.45154,"close":0.45154,"volume":220.64999389648438},{"timestamp":1742417700000,"open":0.4514,"high":0.4515,"low":0.4513,"close":0.4513,"volume":1228.199951171875},{"timestamp":1742417760000,"open":0.45141,"high":0.45144,"low":0.45126,"close":0.45133,"volume":656.6900024414062},{"timestamp":1742417820000,"open":0.45137,"high":0.45141,"low":0.45114,"close":0.45127,"volume":574.6900024414062},{"timestamp":1742417880000,"open":0.45134,"high":0.45137,"low":0.45115,"close":0.45125,"volume":616.8900146484375},{"timestamp":1742417940000,"open":0.45108,"high":0.45137,"low":0.45085,"close":0.45107,"volume":1186.68994140625}]