[{"timestamp":1742342400000,"open":4.651,"high":4.651,"low":4.65,"close":4.651,"volume":224.57000732421875},{"timestamp":1742342460000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":17.100000381469727},{"timestamp":1742342520000,"open":4.65,"high":4.65,"low":4.648,"close":4.649,"volume":38.040000915527344},{"timestamp":1742342580000,"open":4.65,"high":4.65,"low":4.648,"close":4.649,"volume":1007.9400024414062},{"timestamp":1742342640000,"open":4.649,"high":4.65,"low":4.648,"close":4.65,"volume":340.3500061035156},{"timestamp":1742342820000,"open":4.649,"high":4.65,"low":4.649,"close":4.65,"volume":973.25},{"timestamp":1742342880000,"open":4.65,"high":4.65,"low":4.649,"close":4.65,"volume":693},{"timestamp":1742342940000,"open":4.65,"high":4.651,"low":4.649,"close":4.65,"volume":587.3300170898438},{"timestamp":1742343000000,"open":4.651,"high":4.651,"low":4.651,"close":4.651,"volume":27.309999465942383},{"timestamp":1742343120000,"open":4.649,"high":4.651,"low":4.649,"close":4.65,"volume":597.9600219726562},{"timestamp":1742343180000,"open":4.651,"high":4.651,"low":4.649,"close":4.649,"volume":312.2200012207031},{"timestamp":1742343240000,"open":4.649,"high":4.649,"low":4.647,"close":4.649,"volume":1627.1099853515625},{"timestamp":1742343300000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":666.6900024414062},{"timestamp":1742343360000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":45.91999816894531},{"timestamp":1742343420000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":403.8599853515625},{"timestamp":1742343480000,"open":4.649,"high":4.649,"low":4.647,"close":4.649,"volume":1644.8599853515625},{"timestamp":1742343540000,"open":4.65,"high":4.65,"low":4.648,"close":4.648,"volume":472.6499938964844},{"timestamp":1742343600000,"open":4.65,"high":4.65,"low":4.648,"close":4.648,"volume":260.3900146484375},{"timestamp":1742343780000,"open":4.647,"high":4.649,"low":4.647,"close":4.648,"volume":280.489990234375},{"timestamp":1742343840000,"open":4.649,"high":4.649,"low":4.649,"close":4.649,"volume":17.170000076293945},{"timestamp":1742343900000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":741.9600219726562},{"timestamp":1742343960000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":91.9800033569336},{"timestamp":1742344020000,"open":4.648,"high":4.648,"low":4.646,"close":4.647,"volume":207.42999267578125},{"timestamp":1742344080000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":876.780029296875},{"timestamp":1742344140000,"open":4.649,"high":4.649,"low":4.648,"close":4.649,"volume":126.31999969482422},{"timestamp":1742344200000,"open":4.649,"high":4.65,"low":4.649,"close":4.65,"volume":62.88999938964844},{"timestamp":1742344260000,"open":4.649,"high":4.65,"low":4.648,"close":4.648,"volume":355.0899963378906},{"timestamp":1742344380000,"open":4.649,"high":4.65,"low":4.648,"close":4.65,"volume":1784.0799560546875},{"timestamp":1742344440000,"open":4.649,"high":4.65,"low":4.648,"close":4.648,"volume":224.5500030517578},{"timestamp":1742344500000,"open":4.647,"high":4.649,"low":4.647,"close":4.648,"volume":399.5},{"timestamp":1742344560000,"open":4.648,"high":4.65,"low":4.648,"close":4.648,"volume":328.3599853515625},{"timestamp":1742344620000,"open":4.647,"high":4.649,"low":4.647,"close":4.648,"volume":516.489990234375},{"timestamp":1742344680000,"open":4.649,"high":4.649,"low":4.647,"close":4.648,"volume":1234.449951171875},{"timestamp":1742344740000,"open":4.647,"high":4.649,"low":4.647,"close":4.649,"volume":260.239990234375},{"timestamp":1742344800000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":188.89999389648438},{"timestamp":1742344860000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":226.72000122070312},{"timestamp":1742344980000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":103.80999755859375},{"timestamp":1742345040000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":107.76000213623047},{"timestamp":1742345160000,"open":4.649,"high":4.649,"low":4.649,"close":4.649,"volume":16.190000534057617},{"timestamp":1742345220000,"open":4.649,"high":4.649,"low":4.648,"close":4.649,"volume":327.1000061035156},{"timestamp":1742345280000,"open":4.65,"high":4.65,"low":4.649,"close":4.65,"volume":768.6199951171875},{"timestamp":1742345520000,"open":4.648,"high":4.65,"low":4.648,"close":4.65,"volume":511.2699890136719},{"timestamp":1742345640000,"open":4.649,"high":4.65,"low":4.649,"close":4.649,"volume":2035.02001953125},{"timestamp":1742345700000,"open":4.649,"high":4.649,"low":4.647,"close":4.648,"volume":892.3599853515625},{"timestamp":1742345760000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":349.75},{"timestamp":1742345820000,"open":4.648,"high":4.649,"low":4.647,"close":4.649,"volume":729.5700073242188},{"timestamp":1742345880000,"open":4.648,"high":4.649,"low":4.647,"close":4.648,"volume":696.8599853515625},{"timestamp":1742345940000,"open":4.647,"high":4.649,"low":4.647,"close":4.647,"volume":1073.1300048828125},{"timestamp":1742346000000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":199.69000244140625},{"timestamp":1742346060000,"open":4.648,"high":4.649,"low":4.648,"close":4.648,"volume":421.6400146484375},{"timestamp":1742346180000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":347.19000244140625},{"timestamp":1742346240000,"open":4.648,"high":4.65,"low":4.648,"close":4.648,"volume":459.07000732421875},{"timestamp":1742346300000,"open":4.649,"high":4.649,"low":4.649,"close":4.649,"volume":91.79000091552734},{"timestamp":1742346360000,"open":4.65,"high":4.65,"low":4.649,"close":4.65,"volume":195.49000549316406},{"timestamp":1742346420000,"open":4.649,"high":4.65,"low":4.649,"close":4.65,"volume":471.4800109863281},{"timestamp":1742346480000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":1002.6599731445312},{"timestamp":1742346660000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":34.13999938964844},{"timestamp":1742346720000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":223.91000366210938},{"timestamp":1742346780000,"open":4.65,"high":4.65,"low":4.649,"close":4.649,"volume":109.27999877929688},{"timestamp":1742346900000,"open":4.65,"high":4.65,"low":4.648,"close":4.649,"volume":321.07000732421875},{"timestamp":1742346960000,"open":4.649,"high":4.649,"low":4.649,"close":4.649,"volume":43.5099983215332},{"timestamp":1742347020000,"open":4.65,"high":4.65,"low":4.648,"close":4.649,"volume":508.5},{"timestamp":1742347080000,"open":4.649,"high":4.65,"low":4.648,"close":4.649,"volume":613.2899780273438},{"timestamp":1742347140000,"open":4.649,"high":4.65,"low":4.649,"close":4.65,"volume":366.80999755859375},{"timestamp":1742347200000,"open":4.651,"high":4.651,"low":4.65,"close":4.65,"volume":463.5899963378906},{"timestamp":1742347260000,"open":4.65,"high":4.651,"low":4.649,"close":4.651,"volume":769.3499755859375},{"timestamp":1742347380000,"open":4.651,"high":4.651,"low":4.649,"close":4.651,"volume":862.3300170898438},{"timestamp":1742347440000,"open":4.651,"high":4.653,"low":4.651,"close":4.651,"volume":798.22998046875},{"timestamp":1742347620000,"open":4.653,"high":4.653,"low":4.652,"close":4.652,"volume":195.9600067138672},{"timestamp":1742347680000,"open":4.651,"high":4.652,"low":4.651,"close":4.651,"volume":724.4099731445312},{"timestamp":1742347800000,"open":4.652,"high":4.652,"low":4.65,"close":4.65,"volume":1593.469970703125},{"timestamp":1742347860000,"open":4.65,"high":4.651,"low":4.65,"close":4.651,"volume":188.0399932861328},{"timestamp":1742347920000,"open":4.652,"high":4.653,"low":4.651,"close":4.653,"volume":990.6300048828125},{"timestamp":1742347980000,"open":4.651,"high":4.653,"low":4.651,"close":4.652,"volume":340.9100036621094},{"timestamp":1742348040000,"open":4.653,"high":4.653,"low":4.652,"close":4.653,"volume":298.760009765625},{"timestamp":1742348100000,"open":4.652,"high":4.653,"low":4.652,"close":4.653,"volume":759.77001953125},{"timestamp":1742348220000,"open":4.652,"high":4.652,"low":4.652,"close":4.652,"volume":204.50999450683594},{"timestamp":1742348340000,"open":4.653,"high":4.653,"low":4.652,"close":4.653,"volume":358.79998779296875},{"timestamp":1742348460000,"open":4.653,"high":4.653,"low":4.653,"close":4.653,"volume":116.23999786376953},{"timestamp":1742348520000,"open":4.653,"high":4.653,"low":4.652,"close":4.653,"volume":355.739990234375},{"timestamp":1742348580000,"open":4.652,"high":4.653,"low":4.652,"close":4.652,"volume":386.6600036621094},{"timestamp":1742348700000,"open":4.653,"high":4.653,"low":4.651,"close":4.652,"volume":2184.320068359375},{"timestamp":1742348820000,"open":4.652,"high":4.652,"low":4.651,"close":4.652,"volume":241.41000366210938},{"timestamp":1742348880000,"open":4.651,"high":4.651,"low":4.65,"close":4.65,"volume":552.0999755859375},{"timestamp":1742348940000,"open":4.652,"high":4.652,"low":4.65,"close":4.652,"volume":1566.550048828125},{"timestamp":1742349000000,"open":4.651,"high":4.652,"low":4.651,"close":4.651,"volume":518.9199829101562},{"timestamp":1742349060000,"open":4.652,"high":4.652,"low":4.651,"close":4.651,"volume":579.510009765625},{"timestamp":1742349120000,"open":4.651,"high":4.651,"low":4.649,"close":4.65,"volume":2135.530029296875},{"timestamp":1742349360000,"open":4.649,"high":4.65,"low":4.649,"close":4.65,"volume":396.44000244140625},{"timestamp":1742349420000,"open":4.65,"high":4.65,"low":4.648,"close":4.65,"volume":1184.8399658203125},{"timestamp":1742349480000,"open":4.648,"high":4.65,"low":4.648,"close":4.65,"volume":471.5899963378906},{"timestamp":1742349540000,"open":4.649,"high":4.65,"low":4.648,"close":4.65,"volume":1489.31005859375},{"timestamp":1742349600000,"open":4.649,"high":4.65,"low":4.648,"close":4.649,"volume":2378.419921875},{"timestamp":1742349660000,"open":4.649,"high":4.65,"low":4.648,"close":4.649,"volume":3280.530029296875},{"timestamp":1742349720000,"open":4.649,"high":4.65,"low":4.648,"close":4.648,"volume":655.22998046875},{"timestamp":1742349780000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":220.64999389648438},{"timestamp":1742349840000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":252.50999450683594},{"timestamp":1742349900000,"open":4.646,"high":4.647,"low":4.645,"close":4.647,"volume":1906.0899658203125},{"timestamp":1742349960000,"open":4.646,"high":4.648,"low":4.646,"close":4.648,"volume":1528.8599853515625},{"timestamp":1742350020000,"open":4.647,"high":4.648,"low":4.647,"close":4.647,"volume":644.3400268554688},{"timestamp":1742350080000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":869.97998046875},{"timestamp":1742350140000,"open":4.646,"high":4.648,"low":4.646,"close":4.647,"volume":1338.739990234375},{"timestamp":1742350200000,"open":4.647,"high":4.647,"low":4.645,"close":4.645,"volume":831.030029296875},{"timestamp":1742350260000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":1354.8199462890625},{"timestamp":1742350320000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":662.5},{"timestamp":1742350380000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":109.44000244140625},{"timestamp":1742350560000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":1397.3299560546875},{"timestamp":1742350680000,"open":4.645,"high":4.646,"low":4.645,"close":4.646,"volume":1035.280029296875},{"timestamp":1742350860000,"open":4.646,"high":4.647,"low":4.646,"close":4.647,"volume":468.54998779296875},{"timestamp":1742350920000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":48.209999084472656},{"timestamp":1742351040000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":82.12999725341797},{"timestamp":1742351100000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":476.260009765625},{"timestamp":1742351160000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":70.55000305175781},{"timestamp":1742351220000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":187.50999450683594},{"timestamp":1742351280000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":1216.6199951171875},{"timestamp":1742351340000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":2432.56005859375},{"timestamp":1742351400000,"open":4.647,"high":4.647,"low":4.645,"close":4.647,"volume":6326.580078125},{"timestamp":1742351460000,"open":4.646,"high":4.647,"low":4.645,"close":4.647,"volume":1438.260009765625},{"timestamp":1742351520000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":324.9200134277344},{"timestamp":1742351580000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":431},{"timestamp":1742351640000,"open":4.647,"high":4.648,"low":4.646,"close":4.647,"volume":997.0599975585938},{"timestamp":1742351820000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":8.779999732971191},{"timestamp":1742351940000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":113.66000366210938},{"timestamp":1742352000000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":323.5299987792969},{"timestamp":1742352060000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":707.219970703125},{"timestamp":1742352120000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":142.9199981689453},{"timestamp":1742352240000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":491.57000732421875},{"timestamp":1742352300000,"open":4.649,"high":4.649,"low":4.647,"close":4.648,"volume":1829.25},{"timestamp":1742352360000,"open":4.65,"high":4.65,"low":4.647,"close":4.65,"volume":584.3099975585938},{"timestamp":1742352420000,"open":4.648,"high":4.65,"low":4.648,"close":4.649,"volume":946.0499877929688},{"timestamp":1742352480000,"open":4.65,"high":4.65,"low":4.649,"close":4.65,"volume":648.3699951171875},{"timestamp":1742352540000,"open":4.648,"high":4.65,"low":4.648,"close":4.649,"volume":1046.8699951171875},{"timestamp":1742352600000,"open":4.649,"high":4.65,"low":4.649,"close":4.649,"volume":742.1699829101562},{"timestamp":1742352660000,"open":4.65,"high":4.65,"low":4.649,"close":4.649,"volume":942.2100219726562},{"timestamp":1742352720000,"open":4.65,"high":4.65,"low":4.649,"close":4.65,"volume":1342.4599609375},{"timestamp":1742352780000,"open":4.65,"high":4.65,"low":4.649,"close":4.65,"volume":1331.72998046875},{"timestamp":1742352840000,"open":4.649,"high":4.65,"low":4.649,"close":4.65,"volume":550.1400146484375},{"timestamp":1742352900000,"open":4.651,"high":4.651,"low":4.65,"close":4.65,"volume":507.8299865722656},{"timestamp":1742352960000,"open":4.651,"high":4.651,"low":4.649,"close":4.649,"volume":609.2899780273438},{"timestamp":1742353020000,"open":4.65,"high":4.651,"low":4.649,"close":4.649,"volume":874.6599731445312},{"timestamp":1742353080000,"open":4.651,"high":4.651,"low":4.65,"close":4.65,"volume":648.3200073242188},{"timestamp":1742353140000,"open":4.651,"high":4.651,"low":4.649,"close":4.65,"volume":497.8999938964844},{"timestamp":1742353200000,"open":4.651,"high":4.651,"low":4.65,"close":4.65,"volume":93.1500015258789},{"timestamp":1742353320000,"open":4.649,"high":4.65,"low":4.649,"close":4.649,"volume":200.27000427246094},{"timestamp":1742353740000,"open":4.649,"high":4.65,"low":4.649,"close":4.65,"volume":656.5399780273438},{"timestamp":1742353920000,"open":4.651,"high":4.651,"low":4.65,"close":4.65,"volume":510.5199890136719},{"timestamp":1742353980000,"open":4.651,"high":4.651,"low":4.649,"close":4.65,"volume":486},{"timestamp":1742354040000,"open":4.648,"high":4.65,"low":4.648,"close":4.65,"volume":426.82000732421875},{"timestamp":1742354100000,"open":4.648,"high":4.65,"low":4.648,"close":4.65,"volume":515.02001953125},{"timestamp":1742354160000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":119.94999694824219},{"timestamp":1742354220000,"open":4.649,"high":4.649,"low":4.649,"close":4.649,"volume":444.989990234375},{"timestamp":1742354280000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":461.010009765625},{"timestamp":1742354460000,"open":4.649,"high":4.65,"low":4.649,"close":4.649,"volume":331.2900085449219},{"timestamp":1742354520000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":2059.2900390625},{"timestamp":1742354640000,"open":4.649,"high":4.649,"low":4.647,"close":4.648,"volume":1261.3699951171875},{"timestamp":1742354760000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":302.2799987792969},{"timestamp":1742354820000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":1800.449951171875},{"timestamp":1742354940000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":479.1700134277344},{"timestamp":1742355300000,"open":4.649,"high":4.649,"low":4.647,"close":4.647,"volume":370.6400146484375},{"timestamp":1742355600000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":215.02000427246094},{"timestamp":1742355660000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":366.8599853515625},{"timestamp":1742355960000,"open":4.646,"high":4.648,"low":4.646,"close":4.647,"volume":522.1300048828125},{"timestamp":1742356020000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":220.5399932861328},{"timestamp":1742356080000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":322.2300109863281},{"timestamp":1742356140000,"open":4.646,"high":4.647,"low":4.645,"close":4.645,"volume":2093.56005859375},{"timestamp":1742356200000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":910.25},{"timestamp":1742356260000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":2171.389892578125},{"timestamp":1742356320000,"open":4.646,"high":4.646,"low":4.644,"close":4.645,"volume":1694.8499755859375},{"timestamp":1742356440000,"open":4.644,"high":4.645,"low":4.644,"close":4.645,"volume":369.4700012207031},{"timestamp":1742356500000,"open":4.644,"high":4.645,"low":4.644,"close":4.645,"volume":325.29998779296875},{"timestamp":1742356560000,"open":4.644,"high":4.645,"low":4.643,"close":4.643,"volume":1514.1099853515625},{"timestamp":1742356620000,"open":4.644,"high":4.645,"low":4.644,"close":4.645,"volume":773.3400268554688},{"timestamp":1742356800000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":545.0999755859375},{"timestamp":1742357040000,"open":4.645,"high":4.646,"low":4.645,"close":4.646,"volume":365.94000244140625},{"timestamp":1742357100000,"open":4.645,"high":4.646,"low":4.644,"close":4.645,"volume":808.6300048828125},{"timestamp":1742357280000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":681.1699829101562},{"timestamp":1742357340000,"open":4.645,"high":4.645,"low":4.645,"close":4.645,"volume":38.68000030517578},{"timestamp":1742357400000,"open":4.645,"high":4.645,"low":4.645,"close":4.645,"volume":321.3900146484375},{"timestamp":1742357460000,"open":4.644,"high":4.644,"low":4.644,"close":4.644,"volume":321.3900146484375},{"timestamp":1742357520000,"open":4.645,"high":4.645,"low":4.645,"close":4.645,"volume":501.1199951171875},{"timestamp":1742357580000,"open":4.644,"high":4.645,"low":4.644,"close":4.645,"volume":731.3800048828125},{"timestamp":1742357640000,"open":4.644,"high":4.645,"low":4.644,"close":4.645,"volume":506.42999267578125},{"timestamp":1742357700000,"open":4.645,"high":4.645,"low":4.644,"close":4.645,"volume":741.2999877929688},{"timestamp":1742357760000,"open":4.644,"high":4.645,"low":4.644,"close":4.644,"volume":832.8300170898438},{"timestamp":1742357820000,"open":4.643,"high":4.645,"low":4.643,"close":4.644,"volume":462.8900146484375},{"timestamp":1742357940000,"open":4.644,"high":4.644,"low":4.644,"close":4.644,"volume":199.6199951171875},{"timestamp":1742358060000,"open":4.644,"high":4.644,"low":4.644,"close":4.644,"volume":252.8800048828125},{"timestamp":1742358120000,"open":4.645,"high":4.645,"low":4.644,"close":4.644,"volume":537.219970703125},{"timestamp":1742358180000,"open":4.645,"high":4.645,"low":4.643,"close":4.645,"volume":1247.3399658203125},{"timestamp":1742358240000,"open":4.644,"high":4.645,"low":4.644,"close":4.645,"volume":442.9800109863281},{"timestamp":1742358300000,"open":4.645,"high":4.646,"low":4.645,"close":4.646,"volume":313.6400146484375},{"timestamp":1742358360000,"open":4.645,"high":4.645,"low":4.645,"close":4.645,"volume":672.1599731445312},{"timestamp":1742358420000,"open":4.645,"high":4.645,"low":4.644,"close":4.644,"volume":453.6199951171875},{"timestamp":1742358600000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":471.7799987792969},{"timestamp":1742358660000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":374.2099914550781},{"timestamp":1742358720000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":477.2300109863281},{"timestamp":1742358780000,"open":4.647,"high":4.647,"low":4.645,"close":4.645,"volume":202.52999877929688},{"timestamp":1742358840000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":49.29999923706055},{"timestamp":1742358900000,"open":4.646,"high":4.646,"low":4.644,"close":4.644,"volume":817.2999877929688},{"timestamp":1742358960000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":614.6199951171875},{"timestamp":1742359140000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":916.0800170898438},{"timestamp":1742359380000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":224},{"timestamp":1742359440000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":134.3000030517578},{"timestamp":1742359620000,"open":4.647,"high":4.647,"low":4.645,"close":4.646,"volume":1703.2099609375},{"timestamp":1742359680000,"open":4.647,"high":4.647,"low":4.645,"close":4.646,"volume":685.3400268554688},{"timestamp":1742359860000,"open":4.645,"high":4.645,"low":4.645,"close":4.645,"volume":571.6500244140625},{"timestamp":1742359920000,"open":4.645,"high":4.645,"low":4.645,"close":4.645,"volume":330.79998779296875},{"timestamp":1742360160000,"open":4.643,"high":4.645,"low":4.643,"close":4.643,"volume":1004.3800048828125},{"timestamp":1742360220000,"open":4.645,"high":4.646,"low":4.645,"close":4.645,"volume":146.02999877929688},{"timestamp":1742360340000,"open":4.644,"high":4.644,"low":4.644,"close":4.644,"volume":510.30999755859375},{"timestamp":1742360460000,"open":4.645,"high":4.645,"low":4.643,"close":4.643,"volume":440.44000244140625},{"timestamp":1742360520000,"open":4.644,"high":4.644,"low":4.643,"close":4.643,"volume":302.7200012207031},{"timestamp":1742360580000,"open":4.644,"high":4.644,"low":4.643,"close":4.643,"volume":178.3699951171875},{"timestamp":1742360700000,"open":4.644,"high":4.644,"low":4.642,"close":4.644,"volume":803.1400146484375},{"timestamp":1742360760000,"open":4.644,"high":4.644,"low":4.644,"close":4.644,"volume":870.5900268554688},{"timestamp":1742360820000,"open":4.644,"high":4.644,"low":4.643,"close":4.644,"volume":316.6000061035156},{"timestamp":1742360880000,"open":4.644,"high":4.645,"low":4.643,"close":4.645,"volume":686.6799926757812},{"timestamp":1742360940000,"open":4.645,"high":4.645,"low":4.645,"close":4.645,"volume":82.63999938964844},{"timestamp":1742361060000,"open":4.645,"high":4.645,"low":4.645,"close":4.645,"volume":281.1000061035156},{"timestamp":1742361120000,"open":4.645,"high":4.645,"low":4.643,"close":4.643,"volume":262.1199951171875},{"timestamp":1742361180000,"open":4.644,"high":4.644,"low":4.644,"close":4.644,"volume":19.139999389648438},{"timestamp":1742361240000,"open":4.643,"high":4.643,"low":4.643,"close":4.643,"volume":467.510009765625},{"timestamp":1742361300000,"open":4.643,"high":4.644,"low":4.642,"close":4.644,"volume":1428.5},{"timestamp":1742361540000,"open":4.642,"high":4.642,"low":4.642,"close":4.642,"volume":251.9199981689453},{"timestamp":1742361780000,"open":4.643,"high":4.643,"low":4.642,"close":4.643,"volume":365.989990234375},{"timestamp":1742361840000,"open":4.642,"high":4.643,"low":4.642,"close":4.643,"volume":230.4499969482422},{"timestamp":1742362080000,"open":4.643,"high":4.643,"low":4.643,"close":4.643,"volume":261.2799987792969},{"timestamp":1742362140000,"open":4.644,"high":4.644,"low":4.643,"close":4.644,"volume":497.4800109863281},{"timestamp":1742362200000,"open":4.643,"high":4.644,"low":4.642,"close":4.644,"volume":1631.56005859375},{"timestamp":1742362260000,"open":4.643,"high":4.644,"low":4.642,"close":4.644,"volume":2709.679931640625},{"timestamp":1742362320000,"open":4.644,"high":4.644,"low":4.643,"close":4.644,"volume":642.4299926757812},{"timestamp":1742362380000,"open":4.644,"high":4.644,"low":4.643,"close":4.643,"volume":763.4299926757812},{"timestamp":1742362440000,"open":4.642,"high":4.642,"low":4.642,"close":4.642,"volume":262.32000732421875},{"timestamp":1742362500000,"open":4.643,"high":4.643,"low":4.641,"close":4.641,"volume":861.8699951171875},{"timestamp":1742362680000,"open":4.643,"high":4.643,"low":4.643,"close":4.643,"volume":175.82000732421875},{"timestamp":1742362800000,"open":4.642,"high":4.643,"low":4.642,"close":4.642,"volume":434.8900146484375},{"timestamp":1742362860000,"open":4.642,"high":4.643,"low":4.641,"close":4.642,"volume":747.7899780273438},{"timestamp":1742362920000,"open":4.642,"high":4.643,"low":4.641,"close":4.643,"volume":1700.5},{"timestamp":1742362980000,"open":4.643,"high":4.643,"low":4.641,"close":4.643,"volume":1707.1300048828125},{"timestamp":1742363040000,"open":4.643,"high":4.643,"low":4.641,"close":4.641,"volume":695.02001953125},{"timestamp":1742363100000,"open":4.642,"high":4.643,"low":4.641,"close":4.643,"volume":1375.93994140625},{"timestamp":1742363220000,"open":4.643,"high":4.643,"low":4.641,"close":4.643,"volume":3013.389892578125},{"timestamp":1742363280000,"open":4.642,"high":4.643,"low":4.642,"close":4.642,"volume":426.57000732421875},{"timestamp":1742363340000,"open":4.643,"high":4.643,"low":4.643,"close":4.643,"volume":19.530000686645508},{"timestamp":1742363460000,"open":4.641,"high":4.643,"low":4.641,"close":4.643,"volume":1252.8800048828125},{"timestamp":1742363520000,"open":4.642,"high":4.643,"low":4.641,"close":4.643,"volume":1167.8699951171875},{"timestamp":1742363580000,"open":4.643,"high":4.643,"low":4.642,"close":4.642,"volume":276.1099853515625},{"timestamp":1742363640000,"open":4.643,"high":4.643,"low":4.643,"close":4.643,"volume":67.79000091552734},{"timestamp":1742363700000,"open":4.643,"high":4.643,"low":4.641,"close":4.642,"volume":962.1400146484375},{"timestamp":1742363760000,"open":4.642,"high":4.642,"low":4.642,"close":4.642,"volume":1506.010009765625},{"timestamp":1742363820000,"open":4.642,"high":4.643,"low":4.641,"close":4.643,"volume":3612.550048828125},{"timestamp":1742363880000,"open":4.642,"high":4.643,"low":4.641,"close":4.643,"volume":1692.1700439453125},{"timestamp":1742363940000,"open":4.642,"high":4.643,"low":4.642,"close":4.643,"volume":314.8999938964844},{"timestamp":1742364240000,"open":4.644,"high":4.644,"low":4.642,"close":4.642,"volume":220.6699981689453},{"timestamp":1742364300000,"open":4.643,"high":4.643,"low":4.643,"close":4.643,"volume":175.0500030517578},{"timestamp":1742364600000,"open":4.643,"high":4.644,"low":4.643,"close":4.644,"volume":1004.1500244140625},{"timestamp":1742364660000,"open":4.644,"high":4.644,"low":4.642,"close":4.643,"volume":902.8800048828125},{"timestamp":1742364720000,"open":4.644,"high":4.644,"low":4.643,"close":4.644,"volume":368.6199951171875},{"timestamp":1742364780000,"open":4.644,"high":4.645,"low":4.643,"close":4.643,"volume":377.4800109863281},{"timestamp":1742364840000,"open":4.645,"high":4.645,"low":4.643,"close":4.644,"volume":1172.8900146484375},{"timestamp":1742364900000,"open":4.643,"high":4.645,"low":4.643,"close":4.644,"volume":943.5900268554688},{"timestamp":1742365320000,"open":4.644,"high":4.644,"low":4.643,"close":4.643,"volume":1189.31005859375},{"timestamp":1742365380000,"open":4.644,"high":4.644,"low":4.644,"close":4.644,"volume":7.809999942779541},{"timestamp":1742365440000,"open":4.643,"high":4.644,"low":4.643,"close":4.644,"volume":400.2699890136719},{"timestamp":1742365560000,"open":4.643,"high":4.644,"low":4.643,"close":4.643,"volume":909.22998046875},{"timestamp":1742365620000,"open":4.643,"high":4.644,"low":4.642,"close":4.642,"volume":1344.5799560546875},{"timestamp":1742365680000,"open":4.643,"high":4.644,"low":4.642,"close":4.644,"volume":1277.22998046875},{"timestamp":1742365740000,"open":4.644,"high":4.644,"low":4.642,"close":4.643,"volume":1639.9599609375},{"timestamp":1742365800000,"open":4.643,"high":4.644,"low":4.643,"close":4.644,"volume":856.219970703125},{"timestamp":1742365860000,"open":4.645,"high":4.645,"low":4.643,"close":4.643,"volume":1003.3599853515625},{"timestamp":1742365920000,"open":4.645,"high":4.645,"low":4.644,"close":4.645,"volume":1093.18994140625},{"timestamp":1742366040000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":97.13999938964844},{"timestamp":1742366100000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":185.47999572753906},{"timestamp":1742366160000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":351.44000244140625},{"timestamp":1742366220000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":410.8699951171875},{"timestamp":1742366280000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":938.1699829101562},{"timestamp":1742366340000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":560.52001953125},{"timestamp":1742366400000,"open":4.648,"high":4.648,"low":4.646,"close":4.648,"volume":442.0799865722656},{"timestamp":1742366460000,"open":4.647,"high":4.648,"low":4.646,"close":4.647,"volume":1109.3599853515625},{"timestamp":1742366520000,"open":4.648,"high":4.648,"low":4.646,"close":4.646,"volume":250.82000732421875},{"timestamp":1742366580000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":761.469970703125},{"timestamp":1742366640000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":969.5900268554688},{"timestamp":1742366700000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":315.739990234375},{"timestamp":1742366760000,"open":4.647,"high":4.647,"low":4.645,"close":4.646,"volume":599.280029296875},{"timestamp":1742366820000,"open":4.645,"high":4.646,"low":4.645,"close":4.646,"volume":2354.389892578125},{"timestamp":1742366880000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":288.8699951171875},{"timestamp":1742367060000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":404.8500061035156},{"timestamp":1742367120000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":418.2900085449219},{"timestamp":1742367180000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":321.239990234375},{"timestamp":1742367300000,"open":4.645,"high":4.647,"low":4.645,"close":4.647,"volume":664.25},{"timestamp":1742367360000,"open":4.645,"high":4.647,"low":4.645,"close":4.647,"volume":1450.219970703125},{"timestamp":1742367420000,"open":4.646,"high":4.647,"low":4.646,"close":4.647,"volume":356.8999938964844},{"timestamp":1742367480000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":706.2899780273438},{"timestamp":1742367540000,"open":4.646,"high":4.647,"low":4.646,"close":4.647,"volume":1362.1199951171875},{"timestamp":1742367600000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":1053.4300537109375},{"timestamp":1742367660000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":1283.4599609375},{"timestamp":1742367720000,"open":4.647,"high":4.647,"low":4.645,"close":4.647,"volume":1378.8199462890625},{"timestamp":1742367780000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":1515.8299560546875},{"timestamp":1742367840000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":130.0399932861328},{"timestamp":1742367960000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":138.02000427246094},{"timestamp":1742368020000,"open":4.647,"high":4.647,"low":4.645,"close":4.647,"volume":1370.8299560546875},{"timestamp":1742368080000,"open":4.646,"high":4.647,"low":4.645,"close":4.646,"volume":1961.469970703125},{"timestamp":1742368140000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":654.5599975585938},{"timestamp":1742368200000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":1390.43994140625},{"timestamp":1742368320000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":1507.8800048828125},{"timestamp":1742368380000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":542.25},{"timestamp":1742368440000,"open":4.649,"high":4.649,"low":4.647,"close":4.649,"volume":2207.02001953125},{"timestamp":1742368500000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":500},{"timestamp":1742368560000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":177.6300048828125},{"timestamp":1742368620000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":1256.9300537109375},{"timestamp":1742368680000,"open":4.649,"high":4.65,"low":4.649,"close":4.65,"volume":149.88999938964844},{"timestamp":1742368740000,"open":4.649,"high":4.65,"low":4.648,"close":4.648,"volume":924.1400146484375},{"timestamp":1742368800000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":129.52999877929688},{"timestamp":1742368860000,"open":4.649,"high":4.649,"low":4.647,"close":4.647,"volume":706.8099975585938},{"timestamp":1742368920000,"open":4.649,"high":4.649,"low":4.647,"close":4.649,"volume":1377.800048828125},{"timestamp":1742368980000,"open":4.649,"high":4.649,"low":4.647,"close":4.648,"volume":1836.5999755859375},{"timestamp":1742369040000,"open":4.647,"high":4.648,"low":4.647,"close":4.647,"volume":1265.4200439453125},{"timestamp":1742369160000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":257.9599914550781},{"timestamp":1742369220000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":257.07000732421875},{"timestamp":1742369280000,"open":4.646,"high":4.647,"low":4.646,"close":4.647,"volume":780.2899780273438},{"timestamp":1742369340000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":188.89999389648438},{"timestamp":1742369400000,"open":4.646,"high":4.647,"low":4.645,"close":4.645,"volume":1398.1500244140625},{"timestamp":1742369460000,"open":4.645,"high":4.646,"low":4.644,"close":4.646,"volume":798.989990234375},{"timestamp":1742369520000,"open":4.645,"high":4.646,"low":4.645,"close":4.645,"volume":1099.989990234375},{"timestamp":1742369580000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":351.010009765625},{"timestamp":1742369640000,"open":4.645,"high":4.646,"low":4.644,"close":4.646,"volume":783.4099731445312},{"timestamp":1742369700000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":899.7100219726562},{"timestamp":1742369820000,"open":4.646,"high":4.647,"low":4.645,"close":4.646,"volume":4001.06005859375},{"timestamp":1742369880000,"open":4.647,"high":4.647,"low":4.644,"close":4.647,"volume":3028.760009765625},{"timestamp":1742369940000,"open":4.646,"high":4.647,"low":4.646,"close":4.646,"volume":900.989990234375},{"timestamp":1742370060000,"open":4.645,"high":4.646,"low":4.645,"close":4.646,"volume":832.0599975585938},{"timestamp":1742370120000,"open":4.646,"high":4.646,"low":4.644,"close":4.646,"volume":1105.800048828125},{"timestamp":1742370180000,"open":4.646,"high":4.647,"low":4.646,"close":4.646,"volume":268.32000732421875},{"timestamp":1742370240000,"open":4.646,"high":4.647,"low":4.646,"close":4.647,"volume":363.5899963378906},{"timestamp":1742370300000,"open":4.646,"high":4.647,"low":4.646,"close":4.647,"volume":222.82000732421875},{"timestamp":1742370420000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":666.8300170898438},{"timestamp":1742370480000,"open":4.646,"high":4.648,"low":4.646,"close":4.647,"volume":1179.75},{"timestamp":1742370540000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":625.8699951171875},{"timestamp":1742370600000,"open":4.646,"high":4.647,"low":4.645,"close":4.645,"volume":317.2900085449219},{"timestamp":1742370720000,"open":4.647,"high":4.647,"low":4.645,"close":4.646,"volume":1531.489990234375},{"timestamp":1742370840000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":337.1199951171875},{"timestamp":1742371020000,"open":4.646,"high":4.647,"low":4.646,"close":4.647,"volume":513.3499755859375},{"timestamp":1742371200000,"open":4.648,"high":4.648,"low":4.646,"close":4.648,"volume":1746.5699462890625},{"timestamp":1742371260000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":320.7099914550781},{"timestamp":1742371380000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":140.97000122070312},{"timestamp":1742371440000,"open":4.647,"high":4.647,"low":4.645,"close":4.645,"volume":2691.530029296875},{"timestamp":1742371500000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":135.5800018310547},{"timestamp":1742371560000,"open":4.646,"high":4.647,"low":4.645,"close":4.647,"volume":2450.659912109375},{"timestamp":1742371620000,"open":4.647,"high":4.647,"low":4.645,"close":4.646,"volume":2325.97998046875},{"timestamp":1742371680000,"open":4.646,"high":4.647,"low":4.645,"close":4.647,"volume":3079.06005859375},{"timestamp":1742371740000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":523.3400268554688},{"timestamp":1742371800000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":2780.659912109375},{"timestamp":1742371920000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":466.69000244140625},{"timestamp":1742371980000,"open":4.647,"high":4.647,"low":4.645,"close":4.647,"volume":2126.06005859375},{"timestamp":1742372040000,"open":4.645,"high":4.647,"low":4.645,"close":4.646,"volume":665.5700073242188},{"timestamp":1742372100000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":897.1799926757812},{"timestamp":1742372160000,"open":4.647,"high":4.647,"low":4.645,"close":4.645,"volume":901.8300170898438},{"timestamp":1742372340000,"open":4.647,"high":4.647,"low":4.645,"close":4.645,"volume":1215.9000244140625},{"timestamp":1742372460000,"open":4.645,"high":4.645,"low":4.645,"close":4.645,"volume":346.7099914550781},{"timestamp":1742372520000,"open":4.645,"high":4.645,"low":4.644,"close":4.644,"volume":570.9400024414062},{"timestamp":1742372580000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":564.47998046875},{"timestamp":1742372640000,"open":4.645,"high":4.646,"low":4.644,"close":4.645,"volume":731.4199829101562},{"timestamp":1742372700000,"open":4.645,"high":4.646,"low":4.645,"close":4.645,"volume":500.1700134277344},{"timestamp":1742372820000,"open":4.644,"high":4.644,"low":4.643,"close":4.644,"volume":764.3099975585938},{"timestamp":1742372880000,"open":4.644,"high":4.645,"low":4.643,"close":4.644,"volume":2431.659912109375},{"timestamp":1742372940000,"open":4.644,"high":4.645,"low":4.643,"close":4.644,"volume":1804.5799560546875},{"timestamp":1742373000000,"open":4.645,"high":4.645,"low":4.643,"close":4.645,"volume":288.57000732421875},{"timestamp":1742373060000,"open":4.645,"high":4.645,"low":4.644,"close":4.644,"volume":711.6599731445312},{"timestamp":1742373120000,"open":4.644,"high":4.644,"low":4.643,"close":4.643,"volume":342.6600036621094},{"timestamp":1742373180000,"open":4.645,"high":4.645,"low":4.644,"close":4.644,"volume":1019.3300170898438},{"timestamp":1742373240000,"open":4.644,"high":4.645,"low":4.643,"close":4.643,"volume":484.5799865722656},{"timestamp":1742373300000,"open":4.645,"high":4.645,"low":4.643,"close":4.644,"volume":678.010009765625},{"timestamp":1742373360000,"open":4.643,"high":4.645,"low":4.643,"close":4.643,"volume":850.25},{"timestamp":1742373420000,"open":4.642,"high":4.642,"low":4.642,"close":4.642,"volume":324.04998779296875},{"timestamp":1742373480000,"open":4.644,"high":4.644,"low":4.643,"close":4.644,"volume":2540.93994140625},{"timestamp":1742373540000,"open":4.644,"high":4.644,"low":4.643,"close":4.644,"volume":570.6500244140625},{"timestamp":1742373600000,"open":4.645,"high":4.645,"low":4.643,"close":4.644,"volume":2024.449951171875},{"timestamp":1742373660000,"open":4.644,"high":4.645,"low":4.643,"close":4.644,"volume":2223.929931640625},{"timestamp":1742373780000,"open":4.643,"high":4.643,"low":4.643,"close":4.643,"volume":137.66000366210938},{"timestamp":1742373960000,"open":4.645,"high":4.645,"low":4.643,"close":4.643,"volume":518.030029296875},{"timestamp":1742374020000,"open":4.644,"high":4.645,"low":4.644,"close":4.644,"volume":1271.949951171875},{"timestamp":1742374080000,"open":4.645,"high":4.645,"low":4.644,"close":4.644,"volume":632.9400024414062},{"timestamp":1742374260000,"open":4.644,"high":4.644,"low":4.644,"close":4.644,"volume":341.2200012207031},{"timestamp":1742374320000,"open":4.644,"high":4.644,"low":4.644,"close":4.644,"volume":351.6400146484375},{"timestamp":1742374560000,"open":4.644,"high":4.645,"low":4.644,"close":4.644,"volume":519.3499755859375},{"timestamp":1742374620000,"open":4.645,"high":4.645,"low":4.643,"close":4.644,"volume":699.9400024414062},{"timestamp":1742374680000,"open":4.644,"high":4.645,"low":4.644,"close":4.645,"volume":1053.239990234375},{"timestamp":1742374740000,"open":4.644,"high":4.644,"low":4.643,"close":4.643,"volume":1329.9100341796875},{"timestamp":1742374800000,"open":4.644,"high":4.645,"low":4.643,"close":4.645,"volume":2082.429931640625},{"timestamp":1742374860000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":52.2400016784668},{"timestamp":1742374920000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":438.989990234375},{"timestamp":1742374980000,"open":4.646,"high":4.646,"low":4.644,"close":4.646,"volume":1140.5899658203125},{"timestamp":1742375040000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":565.0499877929688},{"timestamp":1742375100000,"open":4.645,"high":4.646,"low":4.644,"close":4.646,"volume":1218.449951171875},{"timestamp":1742375160000,"open":4.645,"high":4.646,"low":4.644,"close":4.645,"volume":1037.489990234375},{"timestamp":1742375220000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":426.7699890136719},{"timestamp":1742375280000,"open":4.646,"high":4.646,"low":4.644,"close":4.645,"volume":1534.760009765625},{"timestamp":1742375340000,"open":4.645,"high":4.646,"low":4.645,"close":4.645,"volume":691.489990234375},{"timestamp":1742375400000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":132.24000549316406},{"timestamp":1742375520000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":306.6000061035156},{"timestamp":1742375580000,"open":4.646,"high":4.646,"low":4.644,"close":4.645,"volume":2668.52001953125},{"timestamp":1742375640000,"open":4.646,"high":4.646,"low":4.644,"close":4.644,"volume":2215.5},{"timestamp":1742375700000,"open":4.644,"high":4.646,"low":4.644,"close":4.646,"volume":1297.8299560546875},{"timestamp":1742375760000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":1845.0999755859375},{"timestamp":1742375820000,"open":4.646,"high":4.647,"low":4.645,"close":4.646,"volume":1756.6700439453125},{"timestamp":1742375880000,"open":4.645,"high":4.647,"low":4.645,"close":4.647,"volume":1996.530029296875},{"timestamp":1742375940000,"open":4.647,"high":4.647,"low":4.645,"close":4.647,"volume":1806.239990234375},{"timestamp":1742376180000,"open":4.647,"high":4.647,"low":4.645,"close":4.647,"volume":1318.1400146484375},{"timestamp":1742376240000,"open":4.646,"high":4.647,"low":4.645,"close":4.646,"volume":1569.2099609375},{"timestamp":1742376300000,"open":4.646,"high":4.647,"low":4.646,"close":4.647,"volume":1114.56005859375},{"timestamp":1742376360000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":342.4100036621094},{"timestamp":1742376420000,"open":4.646,"high":4.647,"low":4.645,"close":4.646,"volume":358.42999267578125},{"timestamp":1742376480000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":139.47999572753906},{"timestamp":1742376540000,"open":4.645,"high":4.647,"low":4.645,"close":4.647,"volume":1040.1700439453125},{"timestamp":1742376600000,"open":4.645,"high":4.647,"low":4.645,"close":4.645,"volume":589.1900024414062},{"timestamp":1742376660000,"open":4.646,"high":4.647,"low":4.645,"close":4.646,"volume":942.7899780273438},{"timestamp":1742376720000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":783.3599853515625},{"timestamp":1742377080000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":668.4000244140625},{"timestamp":1742377200000,"open":4.646,"high":4.646,"low":4.645,"close":4.645,"volume":214.47000122070312},{"timestamp":1742377260000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":116.41999816894531},{"timestamp":1742377320000,"open":4.644,"high":4.646,"low":4.644,"close":4.645,"volume":1841.3199462890625},{"timestamp":1742377380000,"open":4.644,"high":4.645,"low":4.644,"close":4.644,"volume":1340.7900390625},{"timestamp":1742377440000,"open":4.645,"high":4.645,"low":4.645,"close":4.645,"volume":242.47999572753906},{"timestamp":1742377500000,"open":4.645,"high":4.645,"low":4.643,"close":4.645,"volume":1479.77001953125},{"timestamp":1742377560000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":556.1799926757812},{"timestamp":1742377620000,"open":4.644,"high":4.646,"low":4.644,"close":4.646,"volume":715.8099975585938},{"timestamp":1742377680000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":702.25},{"timestamp":1742377740000,"open":4.647,"high":4.647,"low":4.645,"close":4.646,"volume":654.6400146484375},{"timestamp":1742377800000,"open":4.645,"high":4.647,"low":4.645,"close":4.646,"volume":529.8200073242188},{"timestamp":1742377860000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":81.8499984741211},{"timestamp":1742377920000,"open":4.645,"high":4.646,"low":4.645,"close":4.646,"volume":350.42999267578125},{"timestamp":1742377980000,"open":4.645,"high":4.645,"low":4.644,"close":4.645,"volume":1175.3800048828125},{"timestamp":1742378040000,"open":4.645,"high":4.645,"low":4.644,"close":4.645,"volume":673.030029296875},{"timestamp":1742378100000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":1003.9400024414062},{"timestamp":1742378160000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":411.4700012207031},{"timestamp":1742378220000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":191.5},{"timestamp":1742378340000,"open":4.645,"high":4.645,"low":4.645,"close":4.645,"volume":98.66000366210938},{"timestamp":1742378400000,"open":4.646,"high":4.646,"low":4.645,"close":4.646,"volume":198.66000366210938},{"timestamp":1742378460000,"open":4.645,"high":4.646,"low":4.645,"close":4.645,"volume":639.0999755859375},{"timestamp":1742378520000,"open":4.646,"high":4.647,"low":4.645,"close":4.647,"volume":405.1499938964844},{"timestamp":1742378580000,"open":4.646,"high":4.647,"low":4.645,"close":4.646,"volume":1060.219970703125},{"timestamp":1742378640000,"open":4.646,"high":4.647,"low":4.645,"close":4.645,"volume":1514.8900146484375},{"timestamp":1742378700000,"open":4.647,"high":4.647,"low":4.645,"close":4.647,"volume":297.4800109863281},{"timestamp":1742378940000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":273.32000732421875},{"timestamp":1742379000000,"open":4.647,"high":4.648,"low":4.646,"close":4.646,"volume":282.79998779296875},{"timestamp":1742379060000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":323.32000732421875},{"timestamp":1742379180000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":264.2799987792969},{"timestamp":1742379240000,"open":4.649,"high":4.649,"low":4.647,"close":4.647,"volume":822.0499877929688},{"timestamp":1742379300000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":173.72000122070312},{"timestamp":1742379420000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":307.82000732421875},{"timestamp":1742379480000,"open":4.647,"high":4.648,"low":4.647,"close":4.647,"volume":621.4500122070312},{"timestamp":1742379540000,"open":4.646,"high":4.648,"low":4.646,"close":4.647,"volume":1597.68994140625},{"timestamp":1742379720000,"open":4.648,"high":4.648,"low":4.646,"close":4.648,"volume":354.4700012207031},{"timestamp":1742379780000,"open":4.648,"high":4.648,"low":4.646,"close":4.646,"volume":669.1400146484375},{"timestamp":1742379840000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":473.4200134277344},{"timestamp":1742379960000,"open":4.647,"high":4.648,"low":4.646,"close":4.648,"volume":2842.0400390625},{"timestamp":1742380020000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":84.73999786376953},{"timestamp":1742380080000,"open":4.648,"high":4.648,"low":4.646,"close":4.647,"volume":1053.239990234375},{"timestamp":1742380140000,"open":4.648,"high":4.648,"low":4.646,"close":4.648,"volume":1117.75},{"timestamp":1742380200000,"open":4.647,"high":4.648,"low":4.646,"close":4.648,"volume":1522.050048828125},{"timestamp":1742380440000,"open":4.649,"high":4.649,"low":4.649,"close":4.649,"volume":42.439998626708984},{"timestamp":1742380500000,"open":4.649,"high":4.649,"low":4.647,"close":4.647,"volume":826.52001953125},{"timestamp":1742380740000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":333.20001220703125},{"timestamp":1742380800000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":182.1999969482422},{"timestamp":1742380920000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":167.49000549316406},{"timestamp":1742381040000,"open":4.65,"high":4.65,"low":4.649,"close":4.65,"volume":1048.8399658203125},{"timestamp":1742381100000,"open":4.65,"high":4.65,"low":4.648,"close":4.65,"volume":1523.3900146484375},{"timestamp":1742381160000,"open":4.648,"high":4.65,"low":4.648,"close":4.65,"volume":660.1199951171875},{"timestamp":1742381220000,"open":4.649,"high":4.65,"low":4.648,"close":4.648,"volume":2554.3701171875},{"timestamp":1742381280000,"open":4.648,"high":4.65,"low":4.648,"close":4.65,"volume":1291.0999755859375},{"timestamp":1742381340000,"open":4.65,"high":4.65,"low":4.649,"close":4.649,"volume":1181.5899658203125},{"timestamp":1742381460000,"open":4.649,"high":4.649,"low":4.648,"close":4.649,"volume":305.8800048828125},{"timestamp":1742382000000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":434.0299987792969},{"timestamp":1742382060000,"open":4.649,"high":4.649,"low":4.648,"close":4.649,"volume":261.54998779296875},{"timestamp":1742382360000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":382.70001220703125},{"timestamp":1742382420000,"open":4.647,"high":4.649,"low":4.647,"close":4.648,"volume":913.4500122070312},{"timestamp":1742382840000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":432.760009765625},{"timestamp":1742382960000,"open":4.647,"high":4.649,"low":4.647,"close":4.648,"volume":3594.97998046875},{"timestamp":1742383140000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":2924.580078125},{"timestamp":1742383200000,"open":4.648,"high":4.649,"low":4.647,"close":4.649,"volume":1057.4100341796875},{"timestamp":1742383260000,"open":4.648,"high":4.649,"low":4.647,"close":4.649,"volume":1120.75},{"timestamp":1742383320000,"open":4.648,"high":4.649,"low":4.647,"close":4.649,"volume":7448.25},{"timestamp":1742383380000,"open":4.648,"high":4.649,"low":4.647,"close":4.648,"volume":1266.489990234375},{"timestamp":1742383440000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":192.42999267578125},{"timestamp":1742383500000,"open":4.648,"high":4.649,"low":4.647,"close":4.648,"volume":2539.27001953125},{"timestamp":1742383560000,"open":4.649,"high":4.649,"low":4.648,"close":4.649,"volume":538.719970703125},{"timestamp":1742383620000,"open":4.648,"high":4.649,"low":4.648,"close":4.648,"volume":1049.6300048828125},{"timestamp":1742383680000,"open":4.647,"high":4.649,"low":4.647,"close":4.647,"volume":1942},{"timestamp":1742383740000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":369.760009765625},{"timestamp":1742383800000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":1363.4599609375},{"timestamp":1742383860000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":649.6400146484375},{"timestamp":1742383920000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":312.5299987792969},{"timestamp":1742383980000,"open":4.648,"high":4.648,"low":4.646,"close":4.646,"volume":722.719970703125},{"timestamp":1742384100000,"open":4.646,"high":4.647,"low":4.646,"close":4.646,"volume":356.239990234375},{"timestamp":1742384160000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":267.6300048828125},{"timestamp":1742384400000,"open":4.647,"high":4.647,"low":4.645,"close":4.645,"volume":718.7100219726562},{"timestamp":1742384460000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":65.4800033569336},{"timestamp":1742384640000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":309.1400146484375},{"timestamp":1742384700000,"open":4.646,"high":4.647,"low":4.646,"close":4.647,"volume":1122.0400390625},{"timestamp":1742384760000,"open":4.645,"high":4.647,"low":4.645,"close":4.645,"volume":1461.93994140625},{"timestamp":1742384820000,"open":4.647,"high":4.647,"low":4.646,"close":4.646,"volume":345.3399963378906},{"timestamp":1742384880000,"open":4.647,"high":4.647,"low":4.645,"close":4.647,"volume":1062.0699462890625},{"timestamp":1742385000000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":512.469970703125},{"timestamp":1742385060000,"open":4.647,"high":4.648,"low":4.646,"close":4.648,"volume":1605.9100341796875},{"timestamp":1742385120000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":343.7300109863281},{"timestamp":1742385180000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":321.8299865722656},{"timestamp":1742385240000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":1406.989990234375},{"timestamp":1742385300000,"open":4.647,"high":4.648,"low":4.647,"close":4.647,"volume":367.69000244140625},{"timestamp":1742385360000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":193.5},{"timestamp":1742385420000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":369.8500061035156},{"timestamp":1742385540000,"open":4.647,"high":4.648,"low":4.646,"close":4.648,"volume":1824.1199951171875},{"timestamp":1742385600000,"open":4.647,"high":4.648,"low":4.646,"close":4.646,"volume":2074.719970703125},{"timestamp":1742385660000,"open":4.648,"high":4.648,"low":4.646,"close":4.647,"volume":1949.72998046875},{"timestamp":1742385720000,"open":4.647,"high":4.648,"low":4.646,"close":4.647,"volume":2103.7900390625},{"timestamp":1742385780000,"open":4.646,"high":4.646,"low":4.646,"close":4.646,"volume":321.1700134277344},{"timestamp":1742386020000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":807.5999755859375},{"timestamp":1742386080000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":873.6599731445312},{"timestamp":1742386140000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":334.2300109863281},{"timestamp":1742386200000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":1994.43994140625},{"timestamp":1742386260000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":835.1799926757812},{"timestamp":1742386380000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":98.51000213623047},{"timestamp":1742386500000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":198.9600067138672},{"timestamp":1742386560000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":43.20000076293945},{"timestamp":1742386620000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":102.05999755859375},{"timestamp":1742386680000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":179.50999450683594},{"timestamp":1742386740000,"open":4.648,"high":4.649,"low":4.647,"close":4.647,"volume":1069.8699951171875},{"timestamp":1742386800000,"open":4.649,"high":4.649,"low":4.649,"close":4.649,"volume":131.22000122070312},{"timestamp":1742386860000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":191.14999389648438},{"timestamp":1742387040000,"open":4.649,"high":4.649,"low":4.648,"close":4.649,"volume":454.3299865722656},{"timestamp":1742387160000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":282.9100036621094},{"timestamp":1742387640000,"open":4.649,"high":4.649,"low":4.648,"close":4.649,"volume":1121.93994140625},{"timestamp":1742387700000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":1053.449951171875},{"timestamp":1742387820000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":147.66000366210938},{"timestamp":1742387880000,"open":4.649,"high":4.649,"low":4.647,"close":4.647,"volume":931},{"timestamp":1742387940000,"open":4.648,"high":4.649,"low":4.647,"close":4.647,"volume":1115.760009765625},{"timestamp":1742388000000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":946.6199951171875},{"timestamp":1742388060000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":130.60000610351562},{"timestamp":1742388240000,"open":4.65,"high":4.65,"low":4.649,"close":4.649,"volume":1209.6600341796875},{"timestamp":1742388300000,"open":4.647,"high":4.649,"low":4.647,"close":4.649,"volume":97.62999725341797},{"timestamp":1742388360000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":124.69000244140625},{"timestamp":1742388540000,"open":4.648,"high":4.649,"low":4.648,"close":4.648,"volume":514.3699951171875},{"timestamp":1742388600000,"open":4.648,"high":4.649,"low":4.647,"close":4.649,"volume":3490.840087890625},{"timestamp":1742388660000,"open":4.649,"high":4.649,"low":4.647,"close":4.649,"volume":937.6300048828125},{"timestamp":1742388720000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":832.5},{"timestamp":1742388900000,"open":4.65,"high":4.65,"low":4.648,"close":4.648,"volume":1234.6099853515625},{"timestamp":1742388960000,"open":4.65,"high":4.65,"low":4.649,"close":4.649,"volume":559.47998046875},{"timestamp":1742389080000,"open":4.65,"high":4.65,"low":4.648,"close":4.648,"volume":330.8299865722656},{"timestamp":1742389140000,"open":4.65,"high":4.65,"low":4.649,"close":4.649,"volume":797.4600219726562},{"timestamp":1742389200000,"open":4.65,"high":4.65,"low":4.648,"close":4.649,"volume":2282.669921875},{"timestamp":1742389260000,"open":4.65,"high":4.65,"low":4.648,"close":4.648,"volume":1107.06005859375},{"timestamp":1742389380000,"open":4.65,"high":4.65,"low":4.648,"close":4.649,"volume":2839.43994140625},{"timestamp":1742389440000,"open":4.649,"high":4.65,"low":4.649,"close":4.65,"volume":983.510009765625},{"timestamp":1742389500000,"open":4.649,"high":4.65,"low":4.649,"close":4.649,"volume":1353.0899658203125},{"timestamp":1742389560000,"open":4.65,"high":4.65,"low":4.648,"close":4.649,"volume":2494.3701171875},{"timestamp":1742389740000,"open":4.65,"high":4.651,"low":4.649,"close":4.651,"volume":415.75},{"timestamp":1742389860000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":1012.5900268554688},{"timestamp":1742389920000,"open":4.65,"high":4.651,"low":4.65,"close":4.65,"volume":1056.2900390625},{"timestamp":1742389980000,"open":4.651,"high":4.651,"low":4.651,"close":4.651,"volume":31.219999313354492},{"timestamp":1742390100000,"open":4.651,"high":4.652,"low":4.65,"close":4.651,"volume":627.3800048828125},{"timestamp":1742390160000,"open":4.651,"high":4.652,"low":4.651,"close":4.652,"volume":356.8399963378906},{"timestamp":1742390220000,"open":4.651,"high":4.652,"low":4.65,"close":4.65,"volume":324.32000732421875},{"timestamp":1742390280000,"open":4.651,"high":4.652,"low":4.651,"close":4.652,"volume":1638.18994140625},{"timestamp":1742390340000,"open":4.652,"high":4.652,"low":4.651,"close":4.652,"volume":796.969970703125},{"timestamp":1742390400000,"open":4.651,"high":4.653,"low":4.651,"close":4.652,"volume":3173.739990234375},{"timestamp":1742390460000,"open":4.653,"high":4.653,"low":4.651,"close":4.651,"volume":2268.179931640625},{"timestamp":1742390520000,"open":4.653,"high":4.654,"low":4.652,"close":4.653,"volume":1440.0899658203125},{"timestamp":1742390580000,"open":4.653,"high":4.653,"low":4.653,"close":4.653,"volume":362.3999938964844},{"timestamp":1742390640000,"open":4.654,"high":4.654,"low":4.653,"close":4.653,"volume":1051.02001953125},{"timestamp":1742390760000,"open":4.654,"high":4.654,"low":4.653,"close":4.653,"volume":805.8800048828125},{"timestamp":1742390820000,"open":4.655,"high":4.655,"low":4.653,"close":4.654,"volume":233.4499969482422},{"timestamp":1742390880000,"open":4.656,"high":4.656,"low":4.654,"close":4.656,"volume":1139.5400390625},{"timestamp":1742390940000,"open":4.654,"high":4.656,"low":4.654,"close":4.656,"volume":925.9400024414062},{"timestamp":1742391000000,"open":4.655,"high":4.655,"low":4.655,"close":4.655,"volume":41.2400016784668},{"timestamp":1742391120000,"open":4.655,"high":4.656,"low":4.654,"close":4.656,"volume":628.7100219726562},{"timestamp":1742391180000,"open":4.655,"high":4.656,"low":4.655,"close":4.656,"volume":831.6900024414062},{"timestamp":1742391240000,"open":4.656,"high":4.656,"low":4.654,"close":4.655,"volume":285.5400085449219},{"timestamp":1742391300000,"open":4.654,"high":4.655,"low":4.652,"close":4.653,"volume":2824.969970703125},{"timestamp":1742391360000,"open":4.652,"high":4.654,"low":4.652,"close":4.654,"volume":819.3499755859375},{"timestamp":1742391420000,"open":4.652,"high":4.654,"low":4.652,"close":4.653,"volume":424.32000732421875},{"timestamp":1742391480000,"open":4.653,"high":4.654,"low":4.653,"close":4.654,"volume":458.4599914550781},{"timestamp":1742391540000,"open":4.653,"high":4.654,"low":4.652,"close":4.653,"volume":712.25},{"timestamp":1742391600000,"open":4.654,"high":4.654,"low":4.652,"close":4.653,"volume":1105.6800537109375},{"timestamp":1742391660000,"open":4.652,"high":4.653,"low":4.65,"close":4.653,"volume":6162.5498046875},{"timestamp":1742391720000,"open":4.653,"high":4.653,"low":4.651,"close":4.652,"volume":2120.47998046875},{"timestamp":1742391780000,"open":4.653,"high":4.653,"low":4.651,"close":4.653,"volume":561.4400024414062},{"timestamp":1742391840000,"open":4.652,"high":4.654,"low":4.652,"close":4.654,"volume":524.469970703125},{"timestamp":1742391900000,"open":4.652,"high":4.654,"low":4.652,"close":4.653,"volume":1905.969970703125},{"timestamp":1742391960000,"open":4.653,"high":4.654,"low":4.653,"close":4.653,"volume":1087.2099609375},{"timestamp":1742392020000,"open":4.653,"high":4.654,"low":4.652,"close":4.653,"volume":1438.300048828125},{"timestamp":1742392080000,"open":4.653,"high":4.654,"low":4.652,"close":4.653,"volume":3680.010009765625},{"timestamp":1742392140000,"open":4.652,"high":4.654,"low":4.652,"close":4.654,"volume":108.76000213623047},{"timestamp":1742392200000,"open":4.654,"high":4.654,"low":4.653,"close":4.653,"volume":977.989990234375},{"timestamp":1742392320000,"open":4.653,"high":4.654,"low":4.653,"close":4.654,"volume":773.780029296875},{"timestamp":1742392380000,"open":4.654,"high":4.654,"low":4.654,"close":4.654,"volume":50.810001373291016},{"timestamp":1742392440000,"open":4.654,"high":4.654,"low":4.653,"close":4.653,"volume":315.010009765625},{"timestamp":1742392500000,"open":4.653,"high":4.653,"low":4.653,"close":4.653,"volume":57.63999938964844},{"timestamp":1742392680000,"open":4.654,"high":4.654,"low":4.653,"close":4.654,"volume":615.72998046875},{"timestamp":1742392800000,"open":4.655,"high":4.655,"low":4.653,"close":4.654,"volume":2924.659912109375},{"timestamp":1742392860000,"open":4.655,"high":4.655,"low":4.653,"close":4.654,"volume":1232.3399658203125},{"timestamp":1742392920000,"open":4.655,"high":4.655,"low":4.654,"close":4.654,"volume":164.8300018310547},{"timestamp":1742393040000,"open":4.653,"high":4.654,"low":4.653,"close":4.654,"volume":350.239990234375},{"timestamp":1742393100000,"open":4.652,"high":4.654,"low":4.652,"close":4.653,"volume":1395.47998046875},{"timestamp":1742393160000,"open":4.653,"high":4.654,"low":4.652,"close":4.652,"volume":704.1799926757812},{"timestamp":1742393220000,"open":4.653,"high":4.654,"low":4.652,"close":4.653,"volume":2035.6800537109375},{"timestamp":1742393280000,"open":4.654,"high":4.654,"low":4.652,"close":4.654,"volume":2489.419921875},{"timestamp":1742393340000,"open":4.653,"high":4.653,"low":4.652,"close":4.652,"volume":2540.360107421875},{"timestamp":1742393760000,"open":4.652,"high":4.652,"low":4.651,"close":4.651,"volume":668.4600219726562},{"timestamp":1742393880000,"open":4.651,"high":4.651,"low":4.651,"close":4.651,"volume":1044.75},{"timestamp":1742393940000,"open":4.651,"high":4.652,"low":4.651,"close":4.652,"volume":1065.81005859375},{"timestamp":1742394000000,"open":4.651,"high":4.652,"low":4.651,"close":4.651,"volume":352.5},{"timestamp":1742394060000,"open":4.651,"high":4.652,"low":4.651,"close":4.652,"volume":106.98999786376953},{"timestamp":1742394120000,"open":4.651,"high":4.652,"low":4.651,"close":4.652,"volume":383.04998779296875},{"timestamp":1742394180000,"open":4.651,"high":4.652,"low":4.651,"close":4.652,"volume":715.7999877929688},{"timestamp":1742394240000,"open":4.651,"high":4.652,"low":4.65,"close":4.651,"volume":2664.14990234375},{"timestamp":1742394300000,"open":4.652,"high":4.652,"low":4.65,"close":4.652,"volume":1941.6500244140625},{"timestamp":1742394360000,"open":4.651,"high":4.652,"low":4.651,"close":4.652,"volume":1040.4599609375},{"timestamp":1742394420000,"open":4.65,"high":4.652,"low":4.65,"close":4.651,"volume":2823.429931640625},{"timestamp":1742394480000,"open":4.651,"high":4.651,"low":4.651,"close":4.651,"volume":135.1300048828125},{"timestamp":1742394540000,"open":4.65,"high":4.651,"low":4.649,"close":4.65,"volume":1045.9599609375},{"timestamp":1742394600000,"open":4.65,"high":4.65,"low":4.649,"close":4.65,"volume":1998.5699462890625},{"timestamp":1742394660000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":339.2900085449219},{"timestamp":1742394720000,"open":4.65,"high":4.651,"low":4.65,"close":4.651,"volume":553.489990234375},{"timestamp":1742394780000,"open":4.651,"high":4.651,"low":4.65,"close":4.651,"volume":3036.340087890625},{"timestamp":1742394840000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":247.8800048828125},{"timestamp":1742394900000,"open":4.649,"high":4.651,"low":4.649,"close":4.651,"volume":763.969970703125},{"timestamp":1742394960000,"open":4.65,"high":4.652,"low":4.65,"close":4.651,"volume":2950.43994140625},{"timestamp":1742395020000,"open":4.652,"high":4.652,"low":4.65,"close":4.652,"volume":1279.8800048828125},{"timestamp":1742395080000,"open":4.65,"high":4.652,"low":4.65,"close":4.651,"volume":2508.14990234375},{"timestamp":1742395140000,"open":4.652,"high":4.652,"low":4.651,"close":4.652,"volume":1383.6600341796875},{"timestamp":1742395260000,"open":4.651,"high":4.652,"low":4.651,"close":4.652,"volume":243.3300018310547},{"timestamp":1742395320000,"open":4.652,"high":4.652,"low":4.652,"close":4.652,"volume":523.5800170898438},{"timestamp":1742395440000,"open":4.652,"high":4.652,"low":4.652,"close":4.652,"volume":570.7100219726562},{"timestamp":1742395500000,"open":4.652,"high":4.652,"low":4.651,"close":4.652,"volume":2186.02001953125},{"timestamp":1742395560000,"open":4.652,"high":4.652,"low":4.651,"close":4.652,"volume":1862.31005859375},{"timestamp":1742395620000,"open":4.652,"high":4.652,"low":4.651,"close":4.652,"volume":1759.8299560546875},{"timestamp":1742395680000,"open":4.651,"high":4.652,"low":4.651,"close":4.651,"volume":1942.06005859375},{"timestamp":1742395740000,"open":4.652,"high":4.652,"low":4.651,"close":4.651,"volume":896.760009765625},{"timestamp":1742395800000,"open":4.652,"high":4.653,"low":4.651,"close":4.651,"volume":2291.06005859375},{"timestamp":1742395860000,"open":4.653,"high":4.653,"low":4.651,"close":4.652,"volume":2022.75},{"timestamp":1742395920000,"open":4.652,"high":4.653,"low":4.652,"close":4.653,"volume":383.5},{"timestamp":1742395980000,"open":4.653,"high":4.653,"low":4.653,"close":4.653,"volume":224.35000610351562},{"timestamp":1742396040000,"open":4.652,"high":4.653,"low":4.652,"close":4.652,"volume":1362.43994140625},{"timestamp":1742396100000,"open":4.653,"high":4.653,"low":4.652,"close":4.652,"volume":362.0799865722656},{"timestamp":1742396160000,"open":4.653,"high":4.653,"low":4.653,"close":4.653,"volume":232.66000366210938},{"timestamp":1742396220000,"open":4.653,"high":4.653,"low":4.652,"close":4.653,"volume":1320.8900146484375},{"timestamp":1742396280000,"open":4.652,"high":4.653,"low":4.652,"close":4.653,"volume":1237.1400146484375},{"timestamp":1742396340000,"open":4.653,"high":4.653,"low":4.653,"close":4.653,"volume":261.1300048828125},{"timestamp":1742396400000,"open":4.653,"high":4.653,"low":4.652,"close":4.653,"volume":807.77001953125},{"timestamp":1742396460000,"open":4.653,"high":4.653,"low":4.652,"close":4.653,"volume":2643.179931640625},{"timestamp":1742396520000,"open":4.652,"high":4.654,"low":4.652,"close":4.653,"volume":1942.93994140625},{"timestamp":1742396640000,"open":4.654,"high":4.654,"low":4.652,"close":4.654,"volume":1388.8299560546875},{"timestamp":1742396700000,"open":4.652,"high":4.654,"low":4.652,"close":4.654,"volume":2676},{"timestamp":1742396820000,"open":4.653,"high":4.653,"low":4.652,"close":4.653,"volume":979.4299926757812},{"timestamp":1742396880000,"open":4.653,"high":4.653,"low":4.653,"close":4.653,"volume":177.67999267578125},{"timestamp":1742396940000,"open":4.652,"high":4.653,"low":4.652,"close":4.653,"volume":366.8299865722656},{"timestamp":1742397000000,"open":4.652,"high":4.653,"low":4.651,"close":4.653,"volume":1741.1500244140625},{"timestamp":1742397060000,"open":4.652,"high":4.653,"low":4.652,"close":4.653,"volume":101.80000305175781},{"timestamp":1742397120000,"open":4.652,"high":4.653,"low":4.651,"close":4.651,"volume":946.8200073242188},{"timestamp":1742397180000,"open":4.653,"high":4.653,"low":4.651,"close":4.653,"volume":1732.3399658203125},{"timestamp":1742397240000,"open":4.653,"high":4.653,"low":4.653,"close":4.653,"volume":169.02999877929688},{"timestamp":1742397420000,"open":4.651,"high":4.653,"low":4.651,"close":4.653,"volume":354.8800048828125},{"timestamp":1742397480000,"open":4.652,"high":4.653,"low":4.652,"close":4.653,"volume":1373.6099853515625},{"timestamp":1742397540000,"open":4.653,"high":4.653,"low":4.653,"close":4.653,"volume":170.9199981689453},{"timestamp":1742397600000,"open":4.653,"high":4.653,"low":4.653,"close":4.653,"volume":136.72999572753906},{"timestamp":1742398020000,"open":4.654,"high":4.654,"low":4.654,"close":4.654,"volume":31.5},{"timestamp":1742398080000,"open":4.654,"high":4.654,"low":4.653,"close":4.653,"volume":467.94000244140625},{"timestamp":1742398200000,"open":4.653,"high":4.653,"low":4.652,"close":4.653,"volume":276.010009765625},{"timestamp":1742398260000,"open":4.653,"high":4.653,"low":4.652,"close":4.653,"volume":458.2699890136719},{"timestamp":1742398320000,"open":4.652,"high":4.653,"low":4.652,"close":4.652,"volume":1264.77001953125},{"timestamp":1742398380000,"open":4.653,"high":4.653,"low":4.651,"close":4.651,"volume":203.9499969482422},{"timestamp":1742398500000,"open":4.653,"high":4.653,"low":4.651,"close":4.651,"volume":194.77999877929688},{"timestamp":1742398560000,"open":4.652,"high":4.652,"low":4.651,"close":4.651,"volume":259.42999267578125},{"timestamp":1742398680000,"open":4.652,"high":4.652,"low":4.65,"close":4.651,"volume":830.8400268554688},{"timestamp":1742398740000,"open":4.65,"high":4.651,"low":4.65,"close":4.65,"volume":1816.68994140625},{"timestamp":1742398800000,"open":4.651,"high":4.652,"low":4.65,"close":4.651,"volume":2685.699951171875},{"timestamp":1742398920000,"open":4.651,"high":4.652,"low":4.651,"close":4.651,"volume":1324.2099609375},{"timestamp":1742399040000,"open":4.651,"high":4.651,"low":4.651,"close":4.651,"volume":333.4100036621094},{"timestamp":1742399100000,"open":4.652,"high":4.652,"low":4.65,"close":4.651,"volume":994.0599975585938},{"timestamp":1742399160000,"open":4.651,"high":4.651,"low":4.65,"close":4.65,"volume":1971.969970703125},{"timestamp":1742399220000,"open":4.65,"high":4.651,"low":4.65,"close":4.65,"volume":1003.9199829101562},{"timestamp":1742399460000,"open":4.649,"high":4.65,"low":4.649,"close":4.649,"volume":687.489990234375},{"timestamp":1742399520000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":289.3900146484375},{"timestamp":1742399700000,"open":4.651,"high":4.651,"low":4.65,"close":4.65,"volume":373.6700134277344},{"timestamp":1742399760000,"open":4.651,"high":4.651,"low":4.65,"close":4.651,"volume":963.7100219726562},{"timestamp":1742399940000,"open":4.65,"high":4.651,"low":4.649,"close":4.649,"volume":2310.919921875},{"timestamp":1742400000000,"open":4.65,"high":4.651,"low":4.649,"close":4.65,"volume":1967.780029296875},{"timestamp":1742400060000,"open":4.649,"high":4.649,"low":4.649,"close":4.649,"volume":145.60000610351562},{"timestamp":1742400120000,"open":4.649,"high":4.649,"low":4.649,"close":4.649,"volume":117.69999694824219},{"timestamp":1742400300000,"open":4.648,"high":4.649,"low":4.647,"close":4.649,"volume":1240.280029296875},{"timestamp":1742400360000,"open":4.648,"high":4.649,"low":4.647,"close":4.647,"volume":679},{"timestamp":1742400420000,"open":4.649,"high":4.649,"low":4.647,"close":4.649,"volume":448.07000732421875},{"timestamp":1742400480000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":538.9299926757812},{"timestamp":1742400540000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":2285.93994140625},{"timestamp":1742400600000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":3515.050048828125},{"timestamp":1742400660000,"open":4.649,"high":4.649,"low":4.648,"close":4.649,"volume":2404.030029296875},{"timestamp":1742400780000,"open":4.649,"high":4.65,"low":4.648,"close":4.648,"volume":1040.1199951171875},{"timestamp":1742400840000,"open":4.648,"high":4.649,"low":4.648,"close":4.648,"volume":936.7899780273438},{"timestamp":1742401020000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":330.6499938964844},{"timestamp":1742401080000,"open":4.649,"high":4.649,"low":4.647,"close":4.648,"volume":2396.56005859375},{"timestamp":1742401140000,"open":4.648,"high":4.649,"low":4.647,"close":4.648,"volume":1495.6800537109375},{"timestamp":1742401200000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":745.8200073242188},{"timestamp":1742401260000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":233.9600067138672},{"timestamp":1742401320000,"open":4.647,"high":4.647,"low":4.647,"close":4.647,"volume":38.66999816894531},{"timestamp":1742401380000,"open":4.647,"high":4.648,"low":4.646,"close":4.647,"volume":1129.52001953125},{"timestamp":1742401440000,"open":4.647,"high":4.648,"low":4.646,"close":4.648,"volume":834.7100219726562},{"timestamp":1742401500000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":483.1600036621094},{"timestamp":1742401560000,"open":4.647,"high":4.648,"low":4.647,"close":4.648,"volume":1227.949951171875},{"timestamp":1742401620000,"open":4.646,"high":4.648,"low":4.646,"close":4.648,"volume":959.72998046875},{"timestamp":1742401680000,"open":4.647,"high":4.648,"low":4.647,"close":4.647,"volume":359.9800109863281},{"timestamp":1742401800000,"open":4.647,"high":4.648,"low":4.647,"close":4.647,"volume":402.3999938964844},{"timestamp":1742401860000,"open":4.648,"high":4.648,"low":4.647,"close":4.647,"volume":396.20001220703125},{"timestamp":1742401920000,"open":4.649,"high":4.649,"low":4.647,"close":4.647,"volume":201.08999633789062},{"timestamp":1742402040000,"open":4.649,"high":4.649,"low":4.649,"close":4.649,"volume":11.720000267028809},{"timestamp":1742402100000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":1145.4000244140625},{"timestamp":1742402160000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":627.1199951171875},{"timestamp":1742402220000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":831.239990234375},{"timestamp":1742402280000,"open":4.649,"high":4.649,"low":4.648,"close":4.649,"volume":820.9000244140625},{"timestamp":1742402340000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":83.44999694824219},{"timestamp":1742402400000,"open":4.648,"high":4.649,"low":4.647,"close":4.647,"volume":892.8300170898438},{"timestamp":1742402460000,"open":4.649,"high":4.649,"low":4.648,"close":4.649,"volume":354.80999755859375},{"timestamp":1742402520000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":515.489990234375},{"timestamp":1742402580000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":334.95001220703125},{"timestamp":1742402700000,"open":4.647,"high":4.647,"low":4.646,"close":4.647,"volume":496},{"timestamp":1742403000000,"open":4.647,"high":4.648,"low":4.646,"close":4.648,"volume":1552.4599609375},{"timestamp":1742403060000,"open":4.648,"high":4.649,"low":4.647,"close":4.648,"volume":819.2100219726562},{"timestamp":1742403120000,"open":4.648,"high":4.649,"low":4.648,"close":4.649,"volume":1059.8599853515625},{"timestamp":1742403180000,"open":4.648,"high":4.649,"low":4.648,"close":4.648,"volume":444.489990234375},{"timestamp":1742403300000,"open":4.648,"high":4.649,"low":4.648,"close":4.648,"volume":674.780029296875},{"timestamp":1742403360000,"open":4.649,"high":4.649,"low":4.647,"close":4.648,"volume":1229.010009765625},{"timestamp":1742403420000,"open":4.649,"high":4.649,"low":4.647,"close":4.649,"volume":1986.050048828125},{"timestamp":1742403480000,"open":4.648,"high":4.648,"low":4.648,"close":4.648,"volume":329.8299865722656},{"timestamp":1742403540000,"open":4.648,"high":4.648,"low":4.647,"close":4.648,"volume":1301.2900390625},{"timestamp":1742404440000,"open":4.649,"high":4.65,"low":4.648,"close":4.65,"volume":2897.969970703125},{"timestamp":1742404500000,"open":4.649,"high":4.649,"low":4.648,"close":4.649,"volume":1067.6199951171875},{"timestamp":1742404560000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":440.3399963378906},{"timestamp":1742404620000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":12.5},{"timestamp":1742404680000,"open":4.651,"high":4.651,"low":4.65,"close":4.65,"volume":2711.429931640625},{"timestamp":1742404740000,"open":4.651,"high":4.651,"low":4.651,"close":4.651,"volume":251.7899932861328},{"timestamp":1742404800000,"open":4.651,"high":4.651,"low":4.65,"close":4.651,"volume":2191.2099609375},{"timestamp":1742404860000,"open":4.65,"high":4.651,"low":4.65,"close":4.651,"volume":1296.7900390625},{"timestamp":1742404920000,"open":4.65,"high":4.651,"low":4.65,"close":4.651,"volume":590.5399780273438},{"timestamp":1742404980000,"open":4.649,"high":4.651,"low":4.649,"close":4.65,"volume":1063.300048828125},{"timestamp":1742405040000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":1574.8800048828125},{"timestamp":1742405100000,"open":4.649,"high":4.65,"low":4.649,"close":4.649,"volume":438.05999755859375},{"timestamp":1742405160000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":129.92999267578125},{"timestamp":1742405400000,"open":4.649,"high":4.649,"low":4.648,"close":4.648,"volume":386.82000732421875},{"timestamp":1742405460000,"open":4.65,"high":4.65,"low":4.648,"close":4.648,"volume":1042.030029296875},{"timestamp":1742405520000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":419.7200012207031},{"timestamp":1742405580000,"open":4.649,"high":4.65,"low":4.649,"close":4.649,"volume":972.3300170898438},{"timestamp":1742405640000,"open":4.649,"high":4.651,"low":4.649,"close":4.65,"volume":1851.02001953125},{"timestamp":1742405700000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":324.5899963378906},{"timestamp":1742405760000,"open":4.65,"high":4.65,"low":4.649,"close":4.649,"volume":344.4700012207031},{"timestamp":1742405820000,"open":4.651,"high":4.651,"low":4.649,"close":4.65,"volume":684.4500122070312},{"timestamp":1742405880000,"open":4.65,"high":4.651,"low":4.649,"close":4.651,"volume":666.1599731445312},{"timestamp":1742405940000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":443.739990234375},{"timestamp":1742406000000,"open":4.649,"high":4.651,"low":4.649,"close":4.65,"volume":1666.010009765625},{"timestamp":1742406060000,"open":4.65,"high":4.651,"low":4.649,"close":4.651,"volume":802.8499755859375},{"timestamp":1742406120000,"open":4.651,"high":4.651,"low":4.651,"close":4.651,"volume":136.27999877929688},{"timestamp":1742406240000,"open":4.651,"high":4.651,"low":4.65,"close":4.651,"volume":2875.35009765625},{"timestamp":1742406300000,"open":4.651,"high":4.651,"low":4.649,"close":4.651,"volume":1224.989990234375},{"timestamp":1742406360000,"open":4.649,"high":4.651,"low":4.649,"close":4.65,"volume":1202.8499755859375},{"timestamp":1742406420000,"open":4.65,"high":4.65,"low":4.649,"close":4.649,"volume":79.51000213623047},{"timestamp":1742406480000,"open":4.651,"high":4.652,"low":4.651,"close":4.652,"volume":128},{"timestamp":1742406540000,"open":4.652,"high":4.652,"low":4.65,"close":4.652,"volume":391.6300048828125},{"timestamp":1742406600000,"open":4.651,"high":4.652,"low":4.65,"close":4.652,"volume":638.0900268554688},{"timestamp":1742406660000,"open":4.651,"high":4.652,"low":4.651,"close":4.652,"volume":379.0799865722656},{"timestamp":1742406720000,"open":4.651,"high":4.652,"low":4.65,"close":4.652,"volume":1419.27001953125},{"timestamp":1742406780000,"open":4.65,"high":4.651,"low":4.65,"close":4.651,"volume":1032.3399658203125},{"timestamp":1742406900000,"open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":84.69000244140625},{"timestamp":1742407020000,"open":4.65,"high":4.651,"low":4.65,"close":4.651,"volume":187.7100067138672},{"timestamp":1742407080000,"open":4.652,"high":4.652,"low":4.65,"close":4.652,"volume":293.7799987792969},{"timestamp":1742407140000,"open":4.651,"high":4.652,"low":4.642,"close":4.642,"volume":727.3400268554688}]