[{"timestamp":1742342400000,"open":4.932,"high":4.932,"low":4.931,"close":4.932,"volume":215.3800048828125},{"timestamp":1742342460000,"open":4.931,"high":4.931,"low":4.931,"close":4.931,"volume":108.79000091552734},{"timestamp":1742342520000,"open":4.93,"high":4.93,"low":4.93,"close":4.93,"volume":92.29000091552734},{"timestamp":1742342580000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":18.200000762939453},{"timestamp":1742342640000,"open":4.93,"high":4.93,"low":4.929,"close":4.93,"volume":122.8499984741211},{"timestamp":1742342760000,"open":4.93,"high":4.93,"low":4.93,"close":4.93,"volume":108.20999908447266},{"timestamp":1742342940000,"open":4.929,"high":4.93,"low":4.928,"close":4.929,"volume":140.4499969482422},{"timestamp":1742343000000,"open":4.929,"high":4.93,"low":4.929,"close":4.93,"volume":107.29000091552734},{"timestamp":1742343120000,"open":4.931,"high":4.931,"low":4.929,"close":4.93,"volume":105.66000366210938},{"timestamp":1742343180000,"open":4.928,"high":4.929,"low":4.927,"close":4.927,"volume":224.02999877929688},{"timestamp":1742343240000,"open":4.928,"high":4.929,"low":4.927,"close":4.929,"volume":57.31999969482422},{"timestamp":1742343300000,"open":4.928,"high":4.929,"low":4.928,"close":4.929,"volume":50.25},{"timestamp":1742343360000,"open":4.928,"high":4.928,"low":4.928,"close":4.928,"volume":42.61000061035156},{"timestamp":1742343420000,"open":4.929,"high":4.929,"low":4.928,"close":4.929,"volume":139.25},{"timestamp":1742343480000,"open":4.928,"high":4.929,"low":4.928,"close":4.929,"volume":87.7300033569336},{"timestamp":1742343540000,"open":4.93,"high":4.93,"low":4.928,"close":4.93,"volume":188.5500030517578},{"timestamp":1742343660000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":30.649999618530273},{"timestamp":1742343720000,"open":4.929,"high":4.93,"low":4.929,"close":4.93,"volume":246.32000732421875},{"timestamp":1742343780000,"open":4.93,"high":4.93,"low":4.929,"close":4.929,"volume":258.75},{"timestamp":1742343840000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":49.709999084472656},{"timestamp":1742343960000,"open":4.928,"high":4.928,"low":4.928,"close":4.928,"volume":48},{"timestamp":1742344020000,"open":4.927,"high":4.927,"low":4.926,"close":4.926,"volume":97.91999816894531},{"timestamp":1742344080000,"open":4.927,"high":4.927,"low":4.925,"close":4.927,"volume":164.42999267578125},{"timestamp":1742344140000,"open":4.928,"high":4.928,"low":4.928,"close":4.928,"volume":8.270000457763672},{"timestamp":1742344200000,"open":4.928,"high":4.929,"low":4.928,"close":4.929,"volume":73.98999786376953},{"timestamp":1742344380000,"open":4.929,"high":4.929,"low":4.928,"close":4.929,"volume":229.75999450683594},{"timestamp":1742344440000,"open":4.928,"high":4.928,"low":4.927,"close":4.927,"volume":269.1099853515625},{"timestamp":1742344500000,"open":4.927,"high":4.929,"low":4.927,"close":4.929,"volume":332.3900146484375},{"timestamp":1742344560000,"open":4.928,"high":4.93,"low":4.928,"close":4.928,"volume":223.3800048828125},{"timestamp":1742344620000,"open":4.928,"high":4.928,"low":4.926,"close":4.927,"volume":209.1999969482422},{"timestamp":1742344680000,"open":4.928,"high":4.928,"low":4.928,"close":4.928,"volume":56.470001220703125},{"timestamp":1742344740000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":11.029999732971191},{"timestamp":1742344800000,"open":4.927,"high":4.928,"low":4.926,"close":4.927,"volume":256.010009765625},{"timestamp":1742344860000,"open":4.927,"high":4.927,"low":4.927,"close":4.927,"volume":12.1899995803833},{"timestamp":1742344980000,"open":4.926,"high":4.927,"low":4.926,"close":4.926,"volume":83.44999694824219},{"timestamp":1742345040000,"open":4.927,"high":4.927,"low":4.927,"close":4.927,"volume":8.289999961853027},{"timestamp":1742345100000,"open":4.925,"high":4.927,"low":4.925,"close":4.926,"volume":53},{"timestamp":1742345160000,"open":4.926,"high":4.928,"low":4.926,"close":4.928,"volume":100.33999633789062},{"timestamp":1742345220000,"open":4.927,"high":4.929,"low":4.926,"close":4.929,"volume":212.6699981689453},{"timestamp":1742345400000,"open":4.928,"high":4.929,"low":4.928,"close":4.929,"volume":84.88999938964844},{"timestamp":1742345520000,"open":4.929,"high":4.931,"low":4.928,"close":4.931,"volume":574.0499877929688},{"timestamp":1742345580000,"open":4.931,"high":4.931,"low":4.93,"close":4.93,"volume":224.16000366210938},{"timestamp":1742345640000,"open":4.931,"high":4.931,"low":4.927,"close":4.929,"volume":524.969970703125},{"timestamp":1742345700000,"open":4.93,"high":4.93,"low":4.928,"close":4.928,"volume":89.58000183105469},{"timestamp":1742345760000,"open":4.929,"high":4.929,"low":4.928,"close":4.928,"volume":142.66000366210938},{"timestamp":1742345820000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":31.68000030517578},{"timestamp":1742345940000,"open":4.928,"high":4.928,"low":4.928,"close":4.928,"volume":26.170000076293945},{"timestamp":1742346000000,"open":4.929,"high":4.929,"low":4.928,"close":4.928,"volume":54.06999969482422},{"timestamp":1742346060000,"open":4.928,"high":4.928,"low":4.928,"close":4.928,"volume":87.30000305175781},{"timestamp":1742346240000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":12.1899995803833},{"timestamp":1742346360000,"open":4.93,"high":4.93,"low":4.93,"close":4.93,"volume":12.859999656677246},{"timestamp":1742346480000,"open":4.929,"high":4.929,"low":4.928,"close":4.928,"volume":85.44999694824219},{"timestamp":1742346540000,"open":4.928,"high":4.929,"low":4.928,"close":4.928,"volume":235.85000610351562},{"timestamp":1742346720000,"open":4.929,"high":4.93,"low":4.929,"close":4.93,"volume":50.68000030517578},{"timestamp":1742346780000,"open":4.93,"high":4.93,"low":4.928,"close":4.928,"volume":109.7300033569336},{"timestamp":1742346960000,"open":4.929,"high":4.93,"low":4.928,"close":4.93,"volume":136.16000366210938},{"timestamp":1742347020000,"open":4.93,"high":4.93,"low":4.929,"close":4.929,"volume":112.38999938964844},{"timestamp":1742347080000,"open":4.929,"high":4.93,"low":4.929,"close":4.93,"volume":115.05000305175781},{"timestamp":1742347140000,"open":4.928,"high":4.928,"low":4.928,"close":4.928,"volume":33.529998779296875},{"timestamp":1742347200000,"open":4.93,"high":4.93,"low":4.93,"close":4.93,"volume":12.859999656677246},{"timestamp":1742347260000,"open":4.93,"high":4.93,"low":4.93,"close":4.93,"volume":71.01000213623047},{"timestamp":1742347380000,"open":4.931,"high":4.931,"low":4.931,"close":4.931,"volume":36.77000045776367},{"timestamp":1742347440000,"open":4.93,"high":4.932,"low":4.93,"close":4.932,"volume":67.98999786376953},{"timestamp":1742347500000,"open":4.932,"high":4.932,"low":4.931,"close":4.931,"volume":44.560001373291016},{"timestamp":1742347560000,"open":4.932,"high":4.932,"low":4.932,"close":4.932,"volume":11.029999732971191},{"timestamp":1742347680000,"open":4.931,"high":4.931,"low":4.931,"close":4.931,"volume":25.549999237060547},{"timestamp":1742347920000,"open":4.933,"high":4.935,"low":4.933,"close":4.934,"volume":133.41000366210938},{"timestamp":1742347980000,"open":4.934,"high":4.935,"low":4.934,"close":4.934,"volume":111.05999755859375},{"timestamp":1742348040000,"open":4.934,"high":4.935,"low":4.933,"close":4.933,"volume":273.1300048828125},{"timestamp":1742348280000,"open":4.935,"high":4.935,"low":4.934,"close":4.934,"volume":55.06999969482422},{"timestamp":1742348340000,"open":4.935,"high":4.935,"low":4.933,"close":4.935,"volume":334.8699951171875},{"timestamp":1742348400000,"open":4.933,"high":4.935,"low":4.933,"close":4.935,"volume":212.67999267578125},{"timestamp":1742348460000,"open":4.933,"high":4.935,"low":4.933,"close":4.935,"volume":186.14999389648438},{"timestamp":1742348520000,"open":4.933,"high":4.933,"low":4.933,"close":4.933,"volume":42.06999969482422},{"timestamp":1742348580000,"open":4.935,"high":4.935,"low":4.934,"close":4.935,"volume":62.41999816894531},{"timestamp":1742348640000,"open":4.933,"high":4.935,"low":4.933,"close":4.935,"volume":70.68000030517578},{"timestamp":1742348700000,"open":4.935,"high":4.935,"low":4.933,"close":4.934,"volume":243.72999572753906},{"timestamp":1742348820000,"open":4.934,"high":4.934,"low":4.933,"close":4.933,"volume":88.0999984741211},{"timestamp":1742348880000,"open":4.933,"high":4.933,"low":4.932,"close":4.932,"volume":88.91999816894531},{"timestamp":1742349000000,"open":4.933,"high":4.933,"low":4.933,"close":4.933,"volume":13.789999961853027},{"timestamp":1742349060000,"open":4.933,"high":4.933,"low":4.932,"close":4.932,"volume":60.27000045776367},{"timestamp":1742349300000,"open":4.931,"high":4.933,"low":4.931,"close":4.933,"volume":97.22000122070312},{"timestamp":1742349360000,"open":4.932,"high":4.932,"low":4.931,"close":4.932,"volume":237.97999572753906},{"timestamp":1742349420000,"open":4.931,"high":4.932,"low":4.93,"close":4.931,"volume":240.02000427246094},{"timestamp":1742349480000,"open":4.932,"high":4.932,"low":4.93,"close":4.931,"volume":343.19000244140625},{"timestamp":1742349540000,"open":4.931,"high":4.932,"low":4.931,"close":4.932,"volume":90.62000274658203},{"timestamp":1742349600000,"open":4.931,"high":4.932,"low":4.931,"close":4.932,"volume":99.12000274658203},{"timestamp":1742349660000,"open":4.931,"high":4.932,"low":4.931,"close":4.932,"volume":45.4900016784668},{"timestamp":1742349720000,"open":4.931,"high":4.931,"low":4.93,"close":4.931,"volume":201.52000427246094},{"timestamp":1742349780000,"open":4.93,"high":4.931,"low":4.93,"close":4.93,"volume":142.50999450683594},{"timestamp":1742349840000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":30.770000457763672},{"timestamp":1742349960000,"open":4.93,"high":4.931,"low":4.93,"close":4.931,"volume":86.61000061035156},{"timestamp":1742350020000,"open":4.93,"high":4.931,"low":4.93,"close":4.93,"volume":294.5},{"timestamp":1742350080000,"open":4.93,"high":4.931,"low":4.93,"close":4.931,"volume":126.55000305175781},{"timestamp":1742350140000,"open":4.93,"high":4.93,"low":4.93,"close":4.93,"volume":33.529998779296875},{"timestamp":1742350200000,"open":4.93,"high":4.931,"low":4.93,"close":4.93,"volume":312.1000061035156},{"timestamp":1742350320000,"open":4.929,"high":4.931,"low":4.929,"close":4.931,"volume":37.91999816894531},{"timestamp":1742350380000,"open":4.93,"high":4.93,"low":4.929,"close":4.93,"volume":102.31999969482422},{"timestamp":1742350440000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":39.959999084472656},{"timestamp":1742350500000,"open":4.929,"high":4.93,"low":4.928,"close":4.93,"volume":213.9600067138672},{"timestamp":1742350560000,"open":4.931,"high":4.931,"low":4.929,"close":4.93,"volume":259.8299865722656},{"timestamp":1742350620000,"open":4.93,"high":4.93,"low":4.93,"close":4.93,"volume":79.41999816894531},{"timestamp":1742350680000,"open":4.929,"high":4.93,"low":4.929,"close":4.93,"volume":45.36000061035156},{"timestamp":1742350860000,"open":4.931,"high":4.931,"low":4.93,"close":4.93,"volume":168.47000122070312},{"timestamp":1742350920000,"open":4.93,"high":4.93,"low":4.93,"close":4.93,"volume":44.9900016784668},{"timestamp":1742350980000,"open":4.93,"high":4.931,"low":4.93,"close":4.931,"volume":60.880001068115234},{"timestamp":1742351040000,"open":4.931,"high":4.931,"low":4.93,"close":4.93,"volume":48.2400016784668},{"timestamp":1742351100000,"open":4.931,"high":4.931,"low":4.93,"close":4.93,"volume":110.11000061035156},{"timestamp":1742351160000,"open":4.931,"high":4.931,"low":4.931,"close":4.931,"volume":12.3100004196167},{"timestamp":1742351340000,"open":4.932,"high":4.932,"low":4.931,"close":4.931,"volume":116.4000015258789},{"timestamp":1742351400000,"open":4.93,"high":4.931,"low":4.929,"close":4.93,"volume":546.52001953125},{"timestamp":1742351460000,"open":4.93,"high":4.931,"low":4.93,"close":4.931,"volume":414.30999755859375},{"timestamp":1742351520000,"open":4.93,"high":4.931,"low":4.93,"close":4.93,"volume":98.26000213623047},{"timestamp":1742351580000,"open":4.93,"high":4.931,"low":4.93,"close":4.931,"volume":115.3499984741211},{"timestamp":1742351640000,"open":4.932,"high":4.932,"low":4.932,"close":4.932,"volume":17.889999389648438},{"timestamp":1742352060000,"open":4.932,"high":4.932,"low":4.931,"close":4.931,"volume":26.780000686645508},{"timestamp":1742352180000,"open":4.931,"high":4.932,"low":4.931,"close":4.932,"volume":60.18000030517578},{"timestamp":1742352240000,"open":4.933,"high":4.933,"low":4.932,"close":4.932,"volume":73.30000305175781},{"timestamp":1742352300000,"open":4.933,"high":4.933,"low":4.932,"close":4.933,"volume":365.239990234375},{"timestamp":1742352360000,"open":4.933,"high":4.934,"low":4.931,"close":4.933,"volume":361.94000244140625},{"timestamp":1742352420000,"open":4.933,"high":4.933,"low":4.933,"close":4.933,"volume":124.36000061035156},{"timestamp":1742352780000,"open":4.934,"high":4.934,"low":4.933,"close":4.933,"volume":56.5099983215332},{"timestamp":1742352840000,"open":4.934,"high":4.934,"low":4.933,"close":4.934,"volume":77.98999786376953},{"timestamp":1742352900000,"open":4.933,"high":4.935,"low":4.932,"close":4.934,"volume":390.5299987792969},{"timestamp":1742353020000,"open":4.934,"high":4.934,"low":4.934,"close":4.934,"volume":48.11000061035156},{"timestamp":1742353200000,"open":4.932,"high":4.933,"low":4.932,"close":4.933,"volume":111.25},{"timestamp":1742353320000,"open":4.933,"high":4.933,"low":4.933,"close":4.933,"volume":73.68000030517578},{"timestamp":1742353560000,"open":4.933,"high":4.933,"low":4.933,"close":4.933,"volume":78.58000183105469},{"timestamp":1742353740000,"open":4.934,"high":4.935,"low":4.933,"close":4.934,"volume":385.6700134277344},{"timestamp":1742353800000,"open":4.933,"high":4.935,"low":4.933,"close":4.934,"volume":96.95999908447266},{"timestamp":1742353860000,"open":4.933,"high":4.935,"low":4.933,"close":4.934,"volume":175.3000030517578},{"timestamp":1742353920000,"open":4.935,"high":4.935,"low":4.935,"close":4.935,"volume":23.34000015258789},{"timestamp":1742353980000,"open":4.934,"high":4.935,"low":4.934,"close":4.934,"volume":80.58999633789062},{"timestamp":1742354100000,"open":4.934,"high":4.934,"low":4.932,"close":4.934,"volume":143.24000549316406},{"timestamp":1742354220000,"open":4.933,"high":4.933,"low":4.933,"close":4.933,"volume":106.4000015258789},{"timestamp":1742354280000,"open":4.932,"high":4.932,"low":4.931,"close":4.932,"volume":185.9199981689453},{"timestamp":1742354340000,"open":4.933,"high":4.933,"low":4.932,"close":4.932,"volume":72.43000030517578},{"timestamp":1742354400000,"open":4.933,"high":4.933,"low":4.932,"close":4.933,"volume":99.11000061035156},{"timestamp":1742354460000,"open":4.932,"high":4.933,"low":4.931,"close":4.932,"volume":165.00999450683594},{"timestamp":1742354520000,"open":4.931,"high":4.931,"low":4.93,"close":4.931,"volume":193.5800018310547},{"timestamp":1742354580000,"open":4.931,"high":4.931,"low":4.931,"close":4.931,"volume":76.02999877929688},{"timestamp":1742354700000,"open":4.93,"high":4.931,"low":4.93,"close":4.931,"volume":43.900001525878906},{"timestamp":1742354760000,"open":4.93,"high":4.931,"low":4.929,"close":4.93,"volume":195.07000732421875},{"timestamp":1742354820000,"open":4.931,"high":4.931,"low":4.929,"close":4.93,"volume":212.33999633789062},{"timestamp":1742355060000,"open":4.929,"high":4.931,"low":4.929,"close":4.931,"volume":53.77000045776367},{"timestamp":1742355120000,"open":4.93,"high":4.931,"low":4.93,"close":4.93,"volume":217.77999877929688},{"timestamp":1742355180000,"open":4.931,"high":4.931,"low":4.93,"close":4.93,"volume":185.1300048828125},{"timestamp":1742355240000,"open":4.93,"high":4.931,"low":4.93,"close":4.931,"volume":84.25},{"timestamp":1742355300000,"open":4.932,"high":4.932,"low":4.931,"close":4.931,"volume":123.23999786376953},{"timestamp":1742355360000,"open":4.931,"high":4.931,"low":4.931,"close":4.931,"volume":75.12999725341797},{"timestamp":1742355420000,"open":4.931,"high":4.931,"low":4.93,"close":4.93,"volume":39.220001220703125},{"timestamp":1742355540000,"open":4.931,"high":4.931,"low":4.93,"close":4.93,"volume":97.48999786376953},{"timestamp":1742355600000,"open":4.931,"high":4.932,"low":4.93,"close":4.931,"volume":160.39999389648438},{"timestamp":1742355660000,"open":4.931,"high":4.932,"low":4.93,"close":4.932,"volume":271.8500061035156},{"timestamp":1742355720000,"open":4.931,"high":4.932,"low":4.93,"close":4.932,"volume":87.61000061035156},{"timestamp":1742355840000,"open":4.931,"high":4.932,"low":4.931,"close":4.932,"volume":308.0400085449219},{"timestamp":1742355900000,"open":4.931,"high":4.932,"low":4.93,"close":4.931,"volume":318.95001220703125},{"timestamp":1742355960000,"open":4.931,"high":4.931,"low":4.931,"close":4.931,"volume":66.80999755859375},{"timestamp":1742356020000,"open":4.931,"high":4.931,"low":4.931,"close":4.931,"volume":110.01000213623047},{"timestamp":1742356080000,"open":4.931,"high":4.931,"low":4.929,"close":4.931,"volume":111.68000030517578},{"timestamp":1742356140000,"open":4.93,"high":4.931,"low":4.93,"close":4.93,"volume":136.14999389648438},{"timestamp":1742356260000,"open":4.931,"high":4.931,"low":4.931,"close":4.931,"volume":89.55000305175781},{"timestamp":1742356320000,"open":4.931,"high":4.931,"low":4.93,"close":4.93,"volume":122.94000244140625},{"timestamp":1742356380000,"open":4.929,"high":4.93,"low":4.929,"close":4.93,"volume":85.06999969482422},{"timestamp":1742356440000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":33.529998779296875},{"timestamp":1742356500000,"open":4.93,"high":4.93,"low":4.929,"close":4.929,"volume":148.75},{"timestamp":1742356560000,"open":4.93,"high":4.93,"low":4.929,"close":4.929,"volume":112.19999694824219},{"timestamp":1742356620000,"open":4.93,"high":4.93,"low":4.928,"close":4.93,"volume":197.89999389648438},{"timestamp":1742356740000,"open":4.929,"high":4.93,"low":4.929,"close":4.93,"volume":42.959999084472656},{"timestamp":1742356800000,"open":4.931,"high":4.931,"low":4.929,"close":4.931,"volume":81.87999725341797},{"timestamp":1742356860000,"open":4.931,"high":4.931,"low":4.93,"close":4.93,"volume":129.38999938964844},{"timestamp":1742356980000,"open":4.93,"high":4.931,"low":4.93,"close":4.93,"volume":163.72999572753906},{"timestamp":1742357100000,"open":4.93,"high":4.931,"low":4.93,"close":4.931,"volume":37.939998626708984},{"timestamp":1742357280000,"open":4.931,"high":4.931,"low":4.93,"close":4.93,"volume":38.91999816894531},{"timestamp":1742357340000,"open":4.931,"high":4.931,"low":4.93,"close":4.93,"volume":40.59000015258789},{"timestamp":1742357400000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":92.37000274658203},{"timestamp":1742357460000,"open":4.929,"high":4.929,"low":4.927,"close":4.928,"volume":146.38999938964844},{"timestamp":1742357520000,"open":4.928,"high":4.929,"low":4.928,"close":4.929,"volume":54.20000076293945},{"timestamp":1742357700000,"open":4.928,"high":4.929,"low":4.928,"close":4.929,"volume":139},{"timestamp":1742357820000,"open":4.928,"high":4.929,"low":4.927,"close":4.929,"volume":106.05999755859375},{"timestamp":1742358120000,"open":4.93,"high":4.93,"low":4.929,"close":4.929,"volume":44.560001373291016},{"timestamp":1742358180000,"open":4.928,"high":4.929,"low":4.928,"close":4.928,"volume":88.72000122070312},{"timestamp":1742358240000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":142.74000549316406},{"timestamp":1742358300000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":59.040000915527344},{"timestamp":1742358480000,"open":4.928,"high":4.929,"low":4.928,"close":4.929,"volume":88.41000366210938},{"timestamp":1742358540000,"open":4.928,"high":4.929,"low":4.928,"close":4.929,"volume":159.66000366210938},{"timestamp":1742358720000,"open":4.93,"high":4.93,"low":4.928,"close":4.929,"volume":148.58999633789062},{"timestamp":1742358780000,"open":4.928,"high":4.93,"low":4.928,"close":4.93,"volume":223.1999969482422},{"timestamp":1742358840000,"open":4.929,"high":4.93,"low":4.928,"close":4.928,"volume":167.08999633789062},{"timestamp":1742359140000,"open":4.929,"high":4.93,"low":4.929,"close":4.93,"volume":278.95001220703125},{"timestamp":1742359200000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":179.00999450683594},{"timestamp":1742359260000,"open":4.929,"high":4.93,"low":4.928,"close":4.928,"volume":137.82000732421875},{"timestamp":1742359320000,"open":4.928,"high":4.928,"low":4.928,"close":4.928,"volume":33.56999969482422},{"timestamp":1742359440000,"open":4.93,"high":4.93,"low":4.93,"close":4.93,"volume":12.329999923706055},{"timestamp":1742359560000,"open":4.928,"high":4.93,"low":4.928,"close":4.93,"volume":28.040000915527344},{"timestamp":1742359620000,"open":4.929,"high":4.929,"low":4.929,"close":4.929,"volume":30.809999465942383},{"timestamp":1742359680000,"open":4.929,"high":4.93,"low":4.929,"close":4.929,"volume":75.47000122070312},{"timestamp":1742359740000,"open":4.928,"high":4.929,"low":4.927,"close":4.927,"volume":112.94000244140625},{"timestamp":1742359800000,"open":4.929,"high":4.929,"low":4.927,"close":4.928,"volume":100.70999908447266},{"timestamp":1742359860000,"open":4.928,"high":4.928,"low":4.928,"close":4.928,"volume":61.849998474121094},{"timestamp":1742359920000,"open":4.927,"high":4.928,"low":4.927,"close":4.928,"volume":139.22000122070312},{"timestamp":1742359980000,"open":4.927,"high":4.927,"low":4.927,"close":4.927,"volume":50.310001373291016},{"timestamp":1742360040000,"open":4.927,"high":4.928,"low":4.926,"close":4.927,"volume":183.86000061035156},{"timestamp":1742360100000,"open":4.926,"high":4.927,"low":4.926,"close":4.927,"volume":64.25},{"timestamp":1742360160000,"open":4.927,"high":4.927,"low":4.927,"close":4.927,"volume":17.360000610351562},{"timestamp":1742360220000,"open":4.928,"high":4.928,"low":4.926,"close":4.927,"volume":226.49000549316406},{"timestamp":1742360280000,"open":4.927,"high":4.928,"low":4.926,"close":4.927,"volume":221.07000732421875},{"timestamp":1742360400000,"open":4.926,"high":4.927,"low":4.926,"close":4.927,"volume":55.90999984741211},{"timestamp":1742360460000,"open":4.927,"high":4.928,"low":4.925,"close":4.927,"volume":235.17999267578125},{"timestamp":1742360580000,"open":4.927,"high":4.928,"low":4.927,"close":4.927,"volume":155.32000732421875},{"timestamp":1742360640000,"open":4.927,"high":4.928,"low":4.926,"close":4.928,"volume":237.72999572753906},{"timestamp":1742360700000,"open":4.927,"high":4.928,"low":4.927,"close":4.928,"volume":150.97999572753906},{"timestamp":1742360820000,"open":4.927,"high":4.928,"low":4.927,"close":4.928,"volume":51.0099983215332},{"timestamp":1742360880000,"open":4.927,"high":4.928,"low":4.927,"close":4.928,"volume":153.1999969482422},{"timestamp":1742361120000,"open":4.927,"high":4.927,"low":4.927,"close":4.927,"volume":61.29999923706055},{"timestamp":1742361180000,"open":4.928,"high":4.928,"low":4.928,"close":4.928,"volume":11.029999732971191},{"timestamp":1742361240000,"open":4.927,"high":4.927,"low":4.925,"close":4.925,"volume":116.91000366210938},{"timestamp":1742361300000,"open":4.927,"high":4.927,"low":4.926,"close":4.927,"volume":207.2100067138672},{"timestamp":1742361360000,"open":4.927,"high":4.927,"low":4.927,"close":4.927,"volume":42.189998626708984},{"timestamp":1742361420000,"open":4.927,"high":4.927,"low":4.927,"close":4.927,"volume":152.80999755859375},{"timestamp":1742361480000,"open":4.927,"high":4.927,"low":4.927,"close":4.927,"volume":7.71999979019165},{"timestamp":1742361540000,"open":4.927,"high":4.928,"low":4.926,"close":4.926,"volume":166.19000244140625},{"timestamp":1742361780000,"open":4.925,"high":4.925,"low":4.925,"close":4.925,"volume":30.670000076293945},{"timestamp":1742361840000,"open":4.926,"high":4.926,"low":4.926,"close":4.926,"volume":97.33000183105469},{"timestamp":1742361900000,"open":4.927,"high":4.927,"low":4.926,"close":4.926,"volume":95.04000091552734},{"timestamp":1742361960000,"open":4.926,"high":4.927,"low":4.925,"close":4.927,"volume":189.5399932861328},{"timestamp":1742362080000,"open":4.927,"high":4.927,"low":4.927,"close":4.927,"volume":73.37999725341797},{"timestamp":1742362380000,"open":4.926,"high":4.926,"low":4.926,"close":4.926,"volume":105.23999786376953},{"timestamp":1742362440000,"open":4.926,"high":4.927,"low":4.924,"close":4.925,"volume":227.83999633789062},{"timestamp":1742362500000,"open":4.925,"high":4.925,"low":4.925,"close":4.925,"volume":30.649999618530273},{"timestamp":1742362560000,"open":4.925,"high":4.925,"low":4.925,"close":4.925,"volume":168.08999633789062},{"timestamp":1742362680000,"open":4.926,"high":4.926,"low":4.925,"close":4.926,"volume":52.900001525878906},{"timestamp":1742362800000,"open":4.925,"high":4.926,"low":4.924,"close":4.925,"volume":253.4600067138672},{"timestamp":1742362860000,"open":4.925,"high":4.925,"low":4.925,"close":4.925,"volume":256.1600036621094},{"timestamp":1742362920000,"open":4.925,"high":4.925,"low":4.924,"close":4.924,"volume":61.470001220703125},{"timestamp":1742362980000,"open":4.925,"high":4.926,"low":4.924,"close":4.926,"volume":91},{"timestamp":1742363040000,"open":4.925,"high":4.926,"low":4.924,"close":4.924,"volume":120.0199966430664},{"timestamp":1742363100000,"open":4.925,"high":4.925,"low":4.925,"close":4.925,"volume":90.51000213623047},{"timestamp":1742363160000,"open":4.926,"high":4.926,"low":4.925,"close":4.925,"volume":115.83999633789062},{"timestamp":1742363220000,"open":4.926,"high":4.926,"low":4.924,"close":4.925,"volume":290.1099853515625},{"timestamp":1742363280000,"open":4.925,"high":4.925,"low":4.925,"close":4.925,"volume":28.93000030517578},{"timestamp":1742363340000,"open":4.925,"high":4.926,"low":4.925,"close":4.926,"volume":82.19999694824219},{"timestamp":1742363400000,"open":4.924,"high":4.926,"low":4.924,"close":4.926,"volume":122.29000091552734},{"timestamp":1742363460000,"open":4.926,"high":4.926,"low":4.925,"close":4.925,"volume":69.83000183105469},{"timestamp":1742363520000,"open":4.925,"high":4.925,"low":4.925,"close":4.925,"volume":115.6500015258789},{"timestamp":1742363580000,"open":4.925,"high":4.925,"low":4.924,"close":4.924,"volume":165.88999938964844},{"timestamp":1742363640000,"open":4.925,"high":4.925,"low":4.925,"close":4.925,"volume":352.8699951171875},{"timestamp":1742363700000,"open":4.925,"high":4.926,"low":4.924,"close":4.924,"volume":338.4800109863281},{"timestamp":1742363820000,"open":4.924,"high":4.925,"low":4.924,"close":4.925,"volume":247.4199981689453},{"timestamp":1742363940000,"open":4.925,"high":4.925,"low":4.924,"close":4.924,"volume":44.130001068115234},{"timestamp":1742364060000,"open":4.925,"high":4.925,"low":4.924,"close":4.924,"volume":262.9700012207031},{"timestamp":1742364120000,"open":4.925,"high":4.925,"low":4.925,"close":4.925,"volume":62.04999923706055},{"timestamp":1742364180000,"open":4.924,"high":4.924,"low":4.924,"close":4.924,"volume":30.809999465942383},{"timestamp":1742364240000,"open":4.925,"high":4.925,"low":4.923,"close":4.925,"volume":167.80999755859375},{"timestamp":1742364300000,"open":4.924,"high":4.924,"low":4.924,"close":4.924,"volume":141.6999969482422},{"timestamp":1742364540000,"open":4.923,"high":4.923,"low":4.923,"close":4.923,"volume":43.880001068115234},{"timestamp":1742364600000,"open":4.923,"high":4.923,"low":4.923,"close":4.923,"volume":165.19000244140625},{"timestamp":1742364660000,"open":4.924,"high":4.924,"low":4.922,"close":4.923,"volume":155.47000122070312},{"timestamp":1742364780000,"open":4.924,"high":4.924,"low":4.924,"close":4.924,"volume":29.899999618530273},{"timestamp":1742364840000,"open":4.925,"high":4.925,"low":4.922,"close":4.924,"volume":546.8400268554688},{"timestamp":1742365080000,"open":4.923,"high":4.924,"low":4.923,"close":4.923,"volume":119.12000274658203},{"timestamp":1742365140000,"open":4.923,"high":4.924,"low":4.923,"close":4.923,"volume":72.66999816894531},{"timestamp":1742365200000,"open":4.923,"high":4.923,"low":4.923,"close":4.923,"volume":40.0099983215332},{"timestamp":1742365260000,"open":4.922,"high":4.923,"low":4.922,"close":4.923,"volume":36.349998474121094},{"timestamp":1742365320000,"open":4.922,"high":4.923,"low":4.922,"close":4.922,"volume":85.58999633789062},{"timestamp":1742365380000,"open":4.923,"high":4.923,"low":4.921,"close":4.922,"volume":129.24000549316406},{"timestamp":1742365500000,"open":4.923,"high":4.923,"low":4.922,"close":4.922,"volume":104.0199966430664},{"timestamp":1742365620000,"open":4.922,"high":4.922,"low":4.921,"close":4.922,"volume":96.16000366210938},{"timestamp":1742365800000,"open":4.922,"high":4.923,"low":4.921,"close":4.923,"volume":353.1400146484375},{"timestamp":1742365860000,"open":4.923,"high":4.923,"low":4.922,"close":4.922,"volume":100.75},{"timestamp":1742365920000,"open":4.923,"high":4.923,"low":4.923,"close":4.923,"volume":17.920000076293945},{"timestamp":1742365980000,"open":4.924,"high":4.924,"low":4.922,"close":4.923,"volume":310.1300048828125},{"timestamp":1742366040000,"open":4.924,"high":4.925,"low":4.922,"close":4.925,"volume":250.3300018310547},{"timestamp":1742366100000,"open":4.925,"high":4.925,"low":4.925,"close":4.925,"volume":105.72000122070312},{"timestamp":1742366160000,"open":4.925,"high":4.926,"low":4.925,"close":4.925,"volume":98.4000015258789},{"timestamp":1742366280000,"open":4.924,"high":4.926,"low":4.923,"close":4.925,"volume":264.3800048828125},{"timestamp":1742366520000,"open":4.925,"high":4.926,"low":4.925,"close":4.925,"volume":124.69000244140625},{"timestamp":1742366580000,"open":4.926,"high":4.926,"low":4.925,"close":4.925,"volume":494.3900146484375},{"timestamp":1742366640000,"open":4.925,"high":4.926,"low":4.924,"close":4.925,"volume":251.10000610351562},{"timestamp":1742366760000,"open":4.925,"high":4.925,"low":4.923,"close":4.925,"volume":385.1000061035156},{"timestamp":1742366820000,"open":4.924,"high":4.925,"low":4.924,"close":4.924,"volume":644.0800170898438},{"timestamp":1742366880000,"open":4.924,"high":4.924,"low":4.924,"close":4.924,"volume":59.349998474121094},{"timestamp":1742366940000,"open":4.924,"high":4.925,"low":4.924,"close":4.924,"volume":752.8400268554688},{"timestamp":1742367000000,"open":4.924,"high":4.924,"low":4.924,"close":4.924,"volume":45.540000915527344},{"timestamp":1742367060000,"open":4.924,"high":4.925,"low":4.924,"close":4.925,"volume":63.040000915527344},{"timestamp":1742367120000,"open":4.926,"high":4.926,"low":4.924,"close":4.925,"volume":243.77000427246094},{"timestamp":1742367180000,"open":4.924,"high":4.925,"low":4.924,"close":4.925,"volume":87.41000366210938},{"timestamp":1742367240000,"open":4.924,"high":4.924,"low":4.924,"close":4.924,"volume":125.56999969482422},{"timestamp":1742367300000,"open":4.924,"high":4.926,"low":4.924,"close":4.926,"volume":426.0400085449219},{"timestamp":1742367360000,"open":4.925,"high":4.926,"low":4.924,"close":4.925,"volume":229.5399932861328},{"timestamp":1742367420000,"open":4.924,"high":4.925,"low":4.924,"close":4.924,"volume":522.530029296875},{"timestamp":1742367480000,"open":4.924,"high":4.925,"low":4.923,"close":4.924,"volume":251.64999389648438},{"timestamp":1742367540000,"open":4.924,"high":4.924,"low":4.923,"close":4.924,"volume":84.16999816894531},{"timestamp":1742367600000,"open":4.922,"high":4.924,"low":4.922,"close":4.922,"volume":647.010009765625},{"timestamp":1742367660000,"open":4.924,"high":4.924,"low":4.922,"close":4.922,"volume":78.08999633789062},{"timestamp":1742367720000,"open":4.922,"high":4.923,"low":4.922,"close":4.922,"volume":189.92999267578125},{"timestamp":1742367780000,"open":4.923,"high":4.923,"low":4.922,"close":4.922,"volume":147.6300048828125},{"timestamp":1742367840000,"open":4.921,"high":4.922,"low":4.921,"close":4.922,"volume":213.08999633789062},{"timestamp":1742367900000,"open":4.92,"high":4.922,"low":4.92,"close":4.922,"volume":108.3499984741211},{"timestamp":1742367960000,"open":4.921,"high":4.922,"low":4.921,"close":4.921,"volume":219.9199981689453},{"timestamp":1742368020000,"open":4.922,"high":4.922,"low":4.92,"close":4.921,"volume":141.1999969482422},{"timestamp":1742368080000,"open":4.92,"high":4.921,"low":4.92,"close":4.92,"volume":240.33999633789062},{"timestamp":1742368140000,"open":4.92,"high":4.92,"low":4.919,"close":4.919,"volume":162.39999389648438},{"timestamp":1742368200000,"open":4.919,"high":4.92,"low":4.918,"close":4.92,"volume":145.88999938964844},{"timestamp":1742368260000,"open":4.92,"high":4.92,"low":4.919,"close":4.919,"volume":188.72000122070312},{"timestamp":1742368320000,"open":4.919,"high":4.92,"low":4.919,"close":4.92,"volume":35.95000076293945},{"timestamp":1742368380000,"open":4.92,"high":4.92,"low":4.918,"close":4.918,"volume":49.29999923706055},{"timestamp":1742368440000,"open":4.92,"high":4.92,"low":4.919,"close":4.919,"volume":353.2799987792969},{"timestamp":1742368500000,"open":4.92,"high":4.92,"low":4.919,"close":4.919,"volume":67.18000030517578},{"timestamp":1742368560000,"open":4.919,"high":4.92,"low":4.918,"close":4.92,"volume":279},{"timestamp":1742368620000,"open":4.92,"high":4.92,"low":4.919,"close":4.919,"volume":99.41000366210938},{"timestamp":1742368680000,"open":4.919,"high":4.92,"low":4.917,"close":4.919,"volume":133.8800048828125},{"timestamp":1742368740000,"open":4.92,"high":4.92,"low":4.919,"close":4.919,"volume":50.599998474121094},{"timestamp":1742368800000,"open":4.92,"high":4.92,"low":4.918,"close":4.918,"volume":212},{"timestamp":1742368860000,"open":4.917,"high":4.919,"low":4.917,"close":4.919,"volume":255.92999267578125},{"timestamp":1742368920000,"open":4.919,"high":4.92,"low":4.918,"close":4.92,"volume":289.2300109863281},{"timestamp":1742368980000,"open":4.92,"high":4.92,"low":4.919,"close":4.919,"volume":585.75},{"timestamp":1742369040000,"open":4.92,"high":4.92,"low":4.918,"close":4.918,"volume":284.510009765625},{"timestamp":1742369100000,"open":4.918,"high":4.919,"low":4.917,"close":4.919,"volume":131.3000030517578},{"timestamp":1742369160000,"open":4.919,"high":4.919,"low":4.918,"close":4.919,"volume":105.04000091552734},{"timestamp":1742369220000,"open":4.917,"high":4.919,"low":4.917,"close":4.919,"volume":37.2400016784668},{"timestamp":1742369280000,"open":4.918,"high":4.919,"low":4.917,"close":4.918,"volume":505.44000244140625},{"timestamp":1742369400000,"open":4.918,"high":4.918,"low":4.917,"close":4.917,"volume":310.05999755859375},{"timestamp":1742369460000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":135.91000366210938},{"timestamp":1742369520000,"open":4.917,"high":4.918,"low":4.916,"close":4.916,"volume":344.6099853515625},{"timestamp":1742369580000,"open":4.916,"high":4.917,"low":4.915,"close":4.915,"volume":243.22999572753906},{"timestamp":1742369640000,"open":4.917,"high":4.917,"low":4.915,"close":4.915,"volume":722.1799926757812},{"timestamp":1742369700000,"open":4.915,"high":4.915,"low":4.913,"close":4.914,"volume":278.8999938964844},{"timestamp":1742369760000,"open":4.915,"high":4.915,"low":4.91,"close":4.91,"volume":607.4400024414062},{"timestamp":1742369820000,"open":4.909,"high":4.91,"low":4.907,"close":4.909,"volume":1653.3699951171875},{"timestamp":1742369880000,"open":4.907,"high":4.909,"low":4.907,"close":4.908,"volume":668.97998046875},{"timestamp":1742369940000,"open":4.909,"high":4.91,"low":4.908,"close":4.908,"volume":312.5199890136719},{"timestamp":1742370000000,"open":4.908,"high":4.909,"low":4.907,"close":4.908,"volume":223.91000366210938},{"timestamp":1742370060000,"open":4.907,"high":4.909,"low":4.906,"close":4.909,"volume":280.6600036621094},{"timestamp":1742370120000,"open":4.91,"high":4.91,"low":4.906,"close":4.906,"volume":603.7899780273438},{"timestamp":1742370180000,"open":4.906,"high":4.908,"low":4.904,"close":4.908,"volume":672.5599975585938},{"timestamp":1742370240000,"open":4.908,"high":4.909,"low":4.905,"close":4.909,"volume":573.2899780273438},{"timestamp":1742370300000,"open":4.908,"high":4.91,"low":4.908,"close":4.908,"volume":375.30999755859375},{"timestamp":1742370360000,"open":4.908,"high":4.909,"low":4.907,"close":4.909,"volume":482.5299987792969},{"timestamp":1742370420000,"open":4.908,"high":4.909,"low":4.906,"close":4.909,"volume":677.5499877929688},{"timestamp":1742370480000,"open":4.909,"high":4.91,"low":4.908,"close":4.91,"volume":276.2900085449219},{"timestamp":1742370540000,"open":4.91,"high":4.911,"low":4.909,"close":4.911,"volume":248.27000427246094},{"timestamp":1742370600000,"open":4.91,"high":4.911,"low":4.909,"close":4.909,"volume":526.72998046875},{"timestamp":1742370660000,"open":4.911,"high":4.911,"low":4.91,"close":4.911,"volume":190.14999389648438},{"timestamp":1742370720000,"open":4.911,"high":4.913,"low":4.91,"close":4.912,"volume":423.8399963378906},{"timestamp":1742370780000,"open":4.913,"high":4.913,"low":4.909,"close":4.91,"volume":308.7200012207031},{"timestamp":1742370840000,"open":4.911,"high":4.911,"low":4.91,"close":4.911,"volume":262},{"timestamp":1742370900000,"open":4.912,"high":4.912,"low":4.911,"close":4.912,"volume":267.6300048828125},{"timestamp":1742370960000,"open":4.911,"high":4.912,"low":4.91,"close":4.911,"volume":386.6499938964844},{"timestamp":1742371020000,"open":4.911,"high":4.914,"low":4.91,"close":4.914,"volume":777.4299926757812},{"timestamp":1742371080000,"open":4.914,"high":4.914,"low":4.912,"close":4.912,"volume":593.3499755859375},{"timestamp":1742371140000,"open":4.913,"high":4.913,"low":4.911,"close":4.912,"volume":477.69000244140625},{"timestamp":1742371200000,"open":4.914,"high":4.917,"low":4.914,"close":4.916,"volume":511.0299987792969},{"timestamp":1742371260000,"open":4.915,"high":4.916,"low":4.914,"close":4.915,"volume":358.239990234375},{"timestamp":1742371320000,"open":4.916,"high":4.917,"low":4.916,"close":4.917,"volume":354.3399963378906},{"timestamp":1742371380000,"open":4.917,"high":4.918,"low":4.916,"close":4.918,"volume":570.1199951171875},{"timestamp":1742371440000,"open":4.918,"high":4.918,"low":4.916,"close":4.917,"volume":352.5199890136719},{"timestamp":1742371500000,"open":4.916,"high":4.917,"low":4.916,"close":4.916,"volume":337.0899963378906},{"timestamp":1742371560000,"open":4.918,"high":4.918,"low":4.916,"close":4.917,"volume":470.2200012207031},{"timestamp":1742371620000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":264.79998779296875},{"timestamp":1742371680000,"open":4.917,"high":4.917,"low":4.917,"close":4.917,"volume":147.7100067138672},{"timestamp":1742371740000,"open":4.917,"high":4.917,"low":4.916,"close":4.916,"volume":215.1300048828125},{"timestamp":1742371800000,"open":4.917,"high":4.917,"low":4.915,"close":4.915,"volume":377.67999267578125},{"timestamp":1742371860000,"open":4.916,"high":4.917,"low":4.915,"close":4.916,"volume":97.7300033569336},{"timestamp":1742371920000,"open":4.915,"high":4.916,"low":4.914,"close":4.915,"volume":237.27999877929688},{"timestamp":1742371980000,"open":4.916,"high":4.916,"low":4.915,"close":4.915,"volume":192.4600067138672},{"timestamp":1742372040000,"open":4.916,"high":4.916,"low":4.914,"close":4.915,"volume":367.8999938964844},{"timestamp":1742372100000,"open":4.915,"high":4.915,"low":4.914,"close":4.914,"volume":54.810001373291016},{"timestamp":1742372160000,"open":4.915,"high":4.915,"low":4.914,"close":4.914,"volume":56.630001068115234},{"timestamp":1742372220000,"open":4.914,"high":4.915,"low":4.914,"close":4.915,"volume":82.0199966430664},{"timestamp":1742372340000,"open":4.916,"high":4.916,"low":4.915,"close":4.915,"volume":103.76000213623047},{"timestamp":1742372400000,"open":4.915,"high":4.915,"low":4.914,"close":4.915,"volume":59.90999984741211},{"timestamp":1742372460000,"open":4.914,"high":4.915,"low":4.914,"close":4.914,"volume":135.97000122070312},{"timestamp":1742372520000,"open":4.913,"high":4.915,"low":4.913,"close":4.915,"volume":349.5799865722656},{"timestamp":1742372580000,"open":4.916,"high":4.916,"low":4.915,"close":4.916,"volume":108.7699966430664},{"timestamp":1742372640000,"open":4.916,"high":4.918,"low":4.915,"close":4.917,"volume":301.0400085449219},{"timestamp":1742372700000,"open":4.915,"high":4.917,"low":4.915,"close":4.916,"volume":347.79998779296875},{"timestamp":1742372760000,"open":4.917,"high":4.917,"low":4.914,"close":4.915,"volume":123.41000366210938},{"timestamp":1742372820000,"open":4.915,"high":4.916,"low":4.914,"close":4.915,"volume":511.4200134277344},{"timestamp":1742372880000,"open":4.915,"high":4.916,"low":4.915,"close":4.915,"volume":113.20999908447266},{"timestamp":1742372940000,"open":4.915,"high":4.916,"low":4.914,"close":4.916,"volume":368.1400146484375},{"timestamp":1742373000000,"open":4.915,"high":4.917,"low":4.915,"close":4.917,"volume":42.779998779296875},{"timestamp":1742373060000,"open":4.918,"high":4.918,"low":4.916,"close":4.916,"volume":323.3900146484375},{"timestamp":1742373120000,"open":4.915,"high":4.916,"low":4.915,"close":4.916,"volume":150.08999633789062},{"timestamp":1742373180000,"open":4.917,"high":4.917,"low":4.915,"close":4.916,"volume":147.83999633789062},{"timestamp":1742373240000,"open":4.916,"high":4.917,"low":4.915,"close":4.917,"volume":236.74000549316406},{"timestamp":1742373300000,"open":4.916,"high":4.916,"low":4.915,"close":4.916,"volume":415.0199890136719},{"timestamp":1742373360000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":76.45999908447266},{"timestamp":1742373420000,"open":4.917,"high":4.917,"low":4.915,"close":4.916,"volume":297.95001220703125},{"timestamp":1742373480000,"open":4.916,"high":4.916,"low":4.915,"close":4.915,"volume":274.42999267578125},{"timestamp":1742373540000,"open":4.916,"high":4.916,"low":4.914,"close":4.914,"volume":108.31999969482422},{"timestamp":1742373600000,"open":4.915,"high":4.916,"low":4.914,"close":4.915,"volume":721.0399780273438},{"timestamp":1742373660000,"open":4.916,"high":4.916,"low":4.914,"close":4.914,"volume":290.5400085449219},{"timestamp":1742373720000,"open":4.916,"high":4.916,"low":4.915,"close":4.915,"volume":46.060001373291016},{"timestamp":1742373780000,"open":4.915,"high":4.915,"low":4.913,"close":4.914,"volume":159.41000366210938},{"timestamp":1742373840000,"open":4.915,"high":4.916,"low":4.913,"close":4.915,"volume":203.89999389648438},{"timestamp":1742373900000,"open":4.915,"high":4.916,"low":4.915,"close":4.915,"volume":99.56999969482422},{"timestamp":1742373960000,"open":4.916,"high":4.916,"low":4.914,"close":4.915,"volume":281.04998779296875},{"timestamp":1742374020000,"open":4.916,"high":4.916,"low":4.915,"close":4.915,"volume":66.7300033569336},{"timestamp":1742374080000,"open":4.914,"high":4.915,"low":4.914,"close":4.915,"volume":49.290000915527344},{"timestamp":1742374140000,"open":4.914,"high":4.915,"low":4.913,"close":4.914,"volume":390.010009765625},{"timestamp":1742374260000,"open":4.915,"high":4.915,"low":4.914,"close":4.914,"volume":150.1999969482422},{"timestamp":1742374320000,"open":4.915,"high":4.915,"low":4.913,"close":4.914,"volume":109.95999908447266},{"timestamp":1742374380000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":44.2400016784668},{"timestamp":1742374440000,"open":4.913,"high":4.916,"low":4.913,"close":4.916,"volume":163.8800048828125},{"timestamp":1742374500000,"open":4.917,"high":4.917,"low":4.916,"close":4.916,"volume":37.2599983215332},{"timestamp":1742374560000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":309.54998779296875},{"timestamp":1742374620000,"open":4.917,"high":4.917,"low":4.916,"close":4.916,"volume":177.42999267578125},{"timestamp":1742374680000,"open":4.916,"high":4.917,"low":4.916,"close":4.917,"volume":46.540000915527344},{"timestamp":1742374740000,"open":4.916,"high":4.917,"low":4.915,"close":4.917,"volume":200.85000610351562},{"timestamp":1742374800000,"open":4.916,"high":4.917,"low":4.916,"close":4.916,"volume":501.2699890136719},{"timestamp":1742374860000,"open":4.916,"high":4.917,"low":4.916,"close":4.917,"volume":331.1400146484375},{"timestamp":1742374920000,"open":4.916,"high":4.917,"low":4.916,"close":4.917,"volume":209.2899932861328},{"timestamp":1742374980000,"open":4.916,"high":4.917,"low":4.915,"close":4.916,"volume":546.9099731445312},{"timestamp":1742375040000,"open":4.915,"high":4.916,"low":4.915,"close":4.915,"volume":226.0500030517578},{"timestamp":1742375100000,"open":4.915,"high":4.916,"low":4.914,"close":4.915,"volume":230.72999572753906},{"timestamp":1742375220000,"open":4.916,"high":4.917,"low":4.915,"close":4.915,"volume":282.6099853515625},{"timestamp":1742375280000,"open":4.917,"high":4.917,"low":4.915,"close":4.915,"volume":545.9299926757812},{"timestamp":1742375340000,"open":4.916,"high":4.916,"low":4.916,"close":4.916,"volume":21.639999389648438},{"timestamp":1742375400000,"open":4.915,"high":4.916,"low":4.915,"close":4.915,"volume":145.69000244140625},{"timestamp":1742375460000,"open":4.916,"high":4.916,"low":4.916,"close":4.916,"volume":2.759999990463257},{"timestamp":1742375520000,"open":4.915,"high":4.916,"low":4.914,"close":4.916,"volume":534.0399780273438},{"timestamp":1742375580000,"open":4.915,"high":4.915,"low":4.913,"close":4.914,"volume":474.010009765625},{"timestamp":1742375640000,"open":4.913,"high":4.914,"low":4.913,"close":4.913,"volume":167.60000610351562},{"timestamp":1742375700000,"open":4.913,"high":4.914,"low":4.913,"close":4.914,"volume":263.5899963378906},{"timestamp":1742375760000,"open":4.914,"high":4.914,"low":4.913,"close":4.914,"volume":367.1600036621094},{"timestamp":1742375820000,"open":4.914,"high":4.915,"low":4.913,"close":4.915,"volume":466.4100036621094},{"timestamp":1742375880000,"open":4.914,"high":4.915,"low":4.913,"close":4.914,"volume":525.260009765625},{"timestamp":1742375940000,"open":4.913,"high":4.914,"low":4.913,"close":4.914,"volume":154.0800018310547},{"timestamp":1742376060000,"open":4.915,"high":4.915,"low":4.914,"close":4.915,"volume":26.18000030517578},{"timestamp":1742376120000,"open":4.913,"high":4.915,"low":4.913,"close":4.913,"volume":153.89999389648438},{"timestamp":1742376180000,"open":4.914,"high":4.915,"low":4.913,"close":4.914,"volume":397.0199890136719},{"timestamp":1742376240000,"open":4.914,"high":4.916,"low":4.914,"close":4.915,"volume":59.84000015258789},{"timestamp":1742376300000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":184.0800018310547},{"timestamp":1742376360000,"open":4.914,"high":4.916,"low":4.914,"close":4.916,"volume":50.68000030517578},{"timestamp":1742376420000,"open":4.915,"high":4.916,"low":4.915,"close":4.915,"volume":149.25999450683594},{"timestamp":1742376480000,"open":4.915,"high":4.915,"low":4.913,"close":4.914,"volume":261.4800109863281},{"timestamp":1742376540000,"open":4.914,"high":4.915,"low":4.913,"close":4.915,"volume":320.260009765625},{"timestamp":1742376600000,"open":4.915,"high":4.916,"low":4.914,"close":4.914,"volume":397.7099914550781},{"timestamp":1742376660000,"open":4.914,"high":4.916,"low":4.914,"close":4.916,"volume":104.91999816894531},{"timestamp":1742376720000,"open":4.915,"high":4.917,"low":4.915,"close":4.917,"volume":333.5899963378906},{"timestamp":1742376780000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":163.5},{"timestamp":1742376900000,"open":4.917,"high":4.917,"low":4.915,"close":4.915,"volume":98.5},{"timestamp":1742376960000,"open":4.916,"high":4.916,"low":4.916,"close":4.916,"volume":5.519999980926514},{"timestamp":1742377020000,"open":4.917,"high":4.917,"low":4.915,"close":4.917,"volume":456.7799987792969},{"timestamp":1742377080000,"open":4.917,"high":4.917,"low":4.915,"close":4.915,"volume":172.10000610351562},{"timestamp":1742377140000,"open":4.916,"high":4.916,"low":4.916,"close":4.916,"volume":216.64999389648438},{"timestamp":1742377200000,"open":4.916,"high":4.916,"low":4.915,"close":4.916,"volume":199.9600067138672},{"timestamp":1742377260000,"open":4.917,"high":4.917,"low":4.915,"close":4.915,"volume":420.5299987792969},{"timestamp":1742377320000,"open":4.914,"high":4.916,"low":4.913,"close":4.913,"volume":500.95001220703125},{"timestamp":1742377380000,"open":4.915,"high":4.915,"low":4.914,"close":4.915,"volume":113.8499984741211},{"timestamp":1742377440000,"open":4.915,"high":4.915,"low":4.913,"close":4.913,"volume":348.9200134277344},{"timestamp":1742377500000,"open":4.914,"high":4.914,"low":4.913,"close":4.913,"volume":217.1300048828125},{"timestamp":1742377560000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":18.389999389648438},{"timestamp":1742377620000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":54.34000015258789},{"timestamp":1742377680000,"open":4.915,"high":4.916,"low":4.914,"close":4.915,"volume":177.42999267578125},{"timestamp":1742377740000,"open":4.915,"high":4.916,"low":4.915,"close":4.916,"volume":144.02000427246094},{"timestamp":1742377800000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":167.5399932861328},{"timestamp":1742377860000,"open":4.916,"high":4.917,"low":4.916,"close":4.917,"volume":300.8299865722656},{"timestamp":1742377920000,"open":4.916,"high":4.918,"low":4.916,"close":4.918,"volume":77.19000244140625},{"timestamp":1742377980000,"open":4.917,"high":4.918,"low":4.917,"close":4.917,"volume":189.4600067138672},{"timestamp":1742378040000,"open":4.917,"high":4.917,"low":4.915,"close":4.916,"volume":291.8699951171875},{"timestamp":1742378100000,"open":4.915,"high":4.917,"low":4.915,"close":4.916,"volume":482.0299987792969},{"timestamp":1742378160000,"open":4.915,"high":4.917,"low":4.915,"close":4.917,"volume":150.10000610351562},{"timestamp":1742378220000,"open":4.917,"high":4.917,"low":4.916,"close":4.916,"volume":151.72999572753906},{"timestamp":1742378280000,"open":4.915,"high":4.916,"low":4.915,"close":4.915,"volume":300.3699951171875},{"timestamp":1742378340000,"open":4.915,"high":4.916,"low":4.914,"close":4.914,"volume":135.9600067138672},{"timestamp":1742378400000,"open":4.915,"high":4.917,"low":4.914,"close":4.916,"volume":368.7900085449219},{"timestamp":1742378460000,"open":4.915,"high":4.915,"low":4.914,"close":4.914,"volume":135.22999572753906},{"timestamp":1742378520000,"open":4.914,"high":4.916,"low":4.914,"close":4.915,"volume":138.16000366210938},{"timestamp":1742378580000,"open":4.916,"high":4.916,"low":4.914,"close":4.914,"volume":320.3399963378906},{"timestamp":1742378640000,"open":4.914,"high":4.915,"low":4.914,"close":4.915,"volume":211.5399932861328},{"timestamp":1742378700000,"open":4.914,"high":4.915,"low":4.914,"close":4.914,"volume":156.55999755859375},{"timestamp":1742378760000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":20.229999542236328},{"timestamp":1742378820000,"open":4.913,"high":4.914,"low":4.913,"close":4.914,"volume":50.68000030517578},{"timestamp":1742378880000,"open":4.913,"high":4.913,"low":4.913,"close":4.913,"volume":77.95999908447266},{"timestamp":1742378940000,"open":4.914,"high":4.914,"low":4.913,"close":4.913,"volume":210.35000610351562},{"timestamp":1742379000000,"open":4.913,"high":4.914,"low":4.912,"close":4.913,"volume":430.80999755859375},{"timestamp":1742379060000,"open":4.913,"high":4.914,"low":4.913,"close":4.914,"volume":279.0299987792969},{"timestamp":1742379120000,"open":4.914,"high":4.915,"low":4.914,"close":4.914,"volume":197.8000030517578},{"timestamp":1742379180000,"open":4.915,"high":4.915,"low":4.914,"close":4.914,"volume":220.1300048828125},{"timestamp":1742379240000,"open":4.916,"high":4.916,"low":4.915,"close":4.915,"volume":31.290000915527344},{"timestamp":1742379300000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":175.5},{"timestamp":1742379420000,"open":4.913,"high":4.914,"low":4.913,"close":4.914,"volume":365.4700012207031},{"timestamp":1742379480000,"open":4.913,"high":4.914,"low":4.912,"close":4.912,"volume":475.5199890136719},{"timestamp":1742379540000,"open":4.913,"high":4.913,"low":4.913,"close":4.913,"volume":53.880001068115234},{"timestamp":1742379660000,"open":4.914,"high":4.916,"low":4.913,"close":4.916,"volume":425.54998779296875},{"timestamp":1742379720000,"open":4.915,"high":4.915,"low":4.914,"close":4.915,"volume":153.8800048828125},{"timestamp":1742379780000,"open":4.916,"high":4.916,"low":4.914,"close":4.915,"volume":523.4500122070312},{"timestamp":1742379900000,"open":4.915,"high":4.915,"low":4.913,"close":4.913,"volume":107.95999908447266},{"timestamp":1742379960000,"open":4.914,"high":4.916,"low":4.914,"close":4.915,"volume":333.1600036621094},{"timestamp":1742380020000,"open":4.914,"high":4.914,"low":4.913,"close":4.913,"volume":216.00999450683594},{"timestamp":1742380080000,"open":4.915,"high":4.915,"low":4.913,"close":4.914,"volume":244.66000366210938},{"timestamp":1742380140000,"open":4.915,"high":4.915,"low":4.914,"close":4.915,"volume":180.6199951171875},{"timestamp":1742380200000,"open":4.914,"high":4.915,"low":4.913,"close":4.914,"volume":460.55999755859375},{"timestamp":1742380260000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":152.88999938964844},{"timestamp":1742380320000,"open":4.913,"high":4.914,"low":4.913,"close":4.913,"volume":305.5899963378906},{"timestamp":1742380380000,"open":4.912,"high":4.914,"low":4.912,"close":4.914,"volume":106.12000274658203},{"timestamp":1742380440000,"open":4.913,"high":4.914,"low":4.913,"close":4.914,"volume":206.99000549316406},{"timestamp":1742380500000,"open":4.914,"high":4.914,"low":4.913,"close":4.913,"volume":236.58999633789062},{"timestamp":1742380620000,"open":4.912,"high":4.912,"low":4.912,"close":4.912,"volume":133.75999450683594},{"timestamp":1742380680000,"open":4.911,"high":4.912,"low":4.911,"close":4.912,"volume":309.44000244140625},{"timestamp":1742380740000,"open":4.912,"high":4.912,"low":4.91,"close":4.912,"volume":219.24000549316406},{"timestamp":1742380800000,"open":4.91,"high":4.911,"low":4.91,"close":4.911,"volume":133},{"timestamp":1742380920000,"open":4.912,"high":4.912,"low":4.911,"close":4.912,"volume":123.76000213623047},{"timestamp":1742380980000,"open":4.911,"high":4.912,"low":4.911,"close":4.912,"volume":966.5399780273438},{"timestamp":1742381040000,"open":4.911,"high":4.912,"low":4.911,"close":4.912,"volume":201.75},{"timestamp":1742381100000,"open":4.913,"high":4.913,"low":4.911,"close":4.913,"volume":98.29000091552734},{"timestamp":1742381160000,"open":4.912,"high":4.912,"low":4.911,"close":4.911,"volume":407.0899963378906},{"timestamp":1742381220000,"open":4.913,"high":4.913,"low":4.912,"close":4.913,"volume":213.47999572753906},{"timestamp":1742381280000,"open":4.913,"high":4.914,"low":4.913,"close":4.914,"volume":250.57000732421875},{"timestamp":1742381340000,"open":4.914,"high":4.915,"low":4.914,"close":4.915,"volume":204.25},{"timestamp":1742381400000,"open":4.915,"high":4.915,"low":4.914,"close":4.914,"volume":463.07000732421875},{"timestamp":1742381460000,"open":4.915,"high":4.915,"low":4.914,"close":4.914,"volume":169.24000549316406},{"timestamp":1742381520000,"open":4.915,"high":4.915,"low":4.914,"close":4.914,"volume":141.99000549316406},{"timestamp":1742381580000,"open":4.914,"high":4.915,"low":4.914,"close":4.915,"volume":49.29999923706055},{"timestamp":1742381700000,"open":4.915,"high":4.916,"low":4.915,"close":4.915,"volume":170.66000366210938},{"timestamp":1742381760000,"open":4.916,"high":4.916,"low":4.914,"close":4.914,"volume":229.97999572753906},{"timestamp":1742381820000,"open":4.915,"high":4.916,"low":4.915,"close":4.915,"volume":481.20001220703125},{"timestamp":1742381880000,"open":4.915,"high":4.915,"low":4.915,"close":4.915,"volume":34.5099983215332},{"timestamp":1742381940000,"open":4.915,"high":4.915,"low":4.914,"close":4.915,"volume":176.66000366210938},{"timestamp":1742382120000,"open":4.914,"high":4.914,"low":4.913,"close":4.914,"volume":202.64999389648438},{"timestamp":1742382180000,"open":4.914,"high":4.915,"low":4.913,"close":4.914,"volume":475.55999755859375},{"timestamp":1742382240000,"open":4.915,"high":4.915,"low":4.913,"close":4.914,"volume":222.22000122070312},{"timestamp":1742382300000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":130.47000122070312},{"timestamp":1742382360000,"open":4.913,"high":4.913,"low":4.912,"close":4.913,"volume":218.7899932861328},{"timestamp":1742382420000,"open":4.912,"high":4.913,"low":4.912,"close":4.913,"volume":54.439998626708984},{"timestamp":1742382480000,"open":4.913,"high":4.913,"low":4.912,"close":4.913,"volume":153.77000427246094},{"timestamp":1742382540000,"open":4.912,"high":4.913,"low":4.912,"close":4.912,"volume":165.5399932861328},{"timestamp":1742382660000,"open":4.913,"high":4.914,"low":4.913,"close":4.914,"volume":247.5800018310547},{"timestamp":1742382780000,"open":4.913,"high":4.914,"low":4.913,"close":4.913,"volume":463.42999267578125},{"timestamp":1742382840000,"open":4.914,"high":4.914,"low":4.912,"close":4.914,"volume":386.9100036621094},{"timestamp":1742382960000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":49.689998626708984},{"timestamp":1742383080000,"open":4.914,"high":4.915,"low":4.914,"close":4.915,"volume":46.5099983215332},{"timestamp":1742383140000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":61.209999084472656},{"timestamp":1742383200000,"open":4.913,"high":4.914,"low":4.913,"close":4.913,"volume":130.05999755859375},{"timestamp":1742383260000,"open":4.913,"high":4.914,"low":4.913,"close":4.913,"volume":567.0700073242188},{"timestamp":1742383380000,"open":4.914,"high":4.915,"low":4.914,"close":4.915,"volume":253.74000549316406},{"timestamp":1742383440000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":123.58000183105469},{"timestamp":1742383500000,"open":4.914,"high":4.915,"low":4.914,"close":4.914,"volume":135.85000610351562},{"timestamp":1742383560000,"open":4.915,"high":4.915,"low":4.914,"close":4.915,"volume":257.69000244140625},{"timestamp":1742383620000,"open":4.915,"high":4.915,"low":4.914,"close":4.915,"volume":45.130001068115234},{"timestamp":1742383680000,"open":4.915,"high":4.915,"low":4.913,"close":4.913,"volume":80.11000061035156},{"timestamp":1742383740000,"open":4.913,"high":4.914,"low":4.913,"close":4.913,"volume":103.66999816894531},{"timestamp":1742383920000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":21.639999389648438},{"timestamp":1742384040000,"open":4.915,"high":4.915,"low":4.915,"close":4.915,"volume":90.83999633789062},{"timestamp":1742384100000,"open":4.914,"high":4.916,"low":4.914,"close":4.916,"volume":35.459999084472656},{"timestamp":1742384160000,"open":4.915,"high":4.915,"low":4.915,"close":4.915,"volume":34.5099983215332},{"timestamp":1742384280000,"open":4.914,"high":4.916,"low":4.914,"close":4.916,"volume":253.30999755859375},{"timestamp":1742384340000,"open":4.916,"high":4.916,"low":4.914,"close":4.914,"volume":138.5800018310547},{"timestamp":1742384400000,"open":4.915,"high":4.915,"low":4.914,"close":4.914,"volume":158.50999450683594},{"timestamp":1742384460000,"open":4.915,"high":4.916,"low":4.915,"close":4.915,"volume":145.05999755859375},{"timestamp":1742384580000,"open":4.915,"high":4.916,"low":4.914,"close":4.915,"volume":186.6300048828125},{"timestamp":1742384640000,"open":4.916,"high":4.917,"low":4.916,"close":4.916,"volume":205.75},{"timestamp":1742384700000,"open":4.916,"high":4.917,"low":4.916,"close":4.917,"volume":344.9200134277344},{"timestamp":1742384760000,"open":4.916,"high":4.917,"low":4.915,"close":4.916,"volume":412.7200012207031},{"timestamp":1742384820000,"open":4.917,"high":4.917,"low":4.915,"close":4.916,"volume":227.1300048828125},{"timestamp":1742385000000,"open":4.916,"high":4.917,"low":4.915,"close":4.916,"volume":104.91999816894531},{"timestamp":1742385060000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":313.32000732421875},{"timestamp":1742385120000,"open":4.916,"high":4.917,"low":4.916,"close":4.917,"volume":92.93000030517578},{"timestamp":1742385180000,"open":4.916,"high":4.917,"low":4.915,"close":4.917,"volume":211.42999267578125},{"timestamp":1742385240000,"open":4.916,"high":4.916,"low":4.916,"close":4.916,"volume":140.6699981689453},{"timestamp":1742385300000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":305.5400085449219},{"timestamp":1742385360000,"open":4.917,"high":4.918,"low":4.915,"close":4.916,"volume":408.57000732421875},{"timestamp":1742385420000,"open":4.917,"high":4.917,"low":4.915,"close":4.917,"volume":158.3300018310547},{"timestamp":1742385480000,"open":4.917,"high":4.917,"low":4.915,"close":4.916,"volume":153.2899932861328},{"timestamp":1742385540000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":164.9499969482422},{"timestamp":1742385600000,"open":4.916,"high":4.918,"low":4.916,"close":4.917,"volume":323.04998779296875},{"timestamp":1742385660000,"open":4.918,"high":4.918,"low":4.917,"close":4.918,"volume":333},{"timestamp":1742385720000,"open":4.917,"high":4.919,"low":4.917,"close":4.918,"volume":245.77999877929688},{"timestamp":1742385780000,"open":4.917,"high":4.917,"low":4.917,"close":4.917,"volume":43.27000045776367},{"timestamp":1742385840000,"open":4.917,"high":4.919,"low":4.917,"close":4.919,"volume":229.2100067138672},{"timestamp":1742385900000,"open":4.917,"high":4.92,"low":4.917,"close":4.919,"volume":205.25},{"timestamp":1742385960000,"open":4.919,"high":4.92,"low":4.919,"close":4.919,"volume":146.3300018310547},{"timestamp":1742386020000,"open":4.919,"high":4.919,"low":4.919,"close":4.919,"volume":31.690000534057617},{"timestamp":1742386080000,"open":4.918,"high":4.92,"low":4.918,"close":4.919,"volume":421.8999938964844},{"timestamp":1742386140000,"open":4.92,"high":4.92,"low":4.918,"close":4.919,"volume":318.05999755859375},{"timestamp":1742386200000,"open":4.918,"high":4.919,"low":4.917,"close":4.918,"volume":219.17999267578125},{"timestamp":1742386260000,"open":4.918,"high":4.919,"low":4.917,"close":4.919,"volume":235.77000427246094},{"timestamp":1742386320000,"open":4.919,"high":4.92,"low":4.918,"close":4.92,"volume":112.55999755859375},{"timestamp":1742386380000,"open":4.92,"high":4.92,"low":4.919,"close":4.919,"volume":98.55999755859375},{"timestamp":1742386440000,"open":4.919,"high":4.92,"low":4.918,"close":4.918,"volume":149.66000366210938},{"timestamp":1742386500000,"open":4.92,"high":4.92,"low":4.918,"close":4.92,"volume":600.1799926757812},{"timestamp":1742386560000,"open":4.92,"high":4.92,"low":4.919,"close":4.92,"volume":178.13999938964844},{"timestamp":1742386620000,"open":4.918,"high":4.92,"low":4.918,"close":4.919,"volume":174.5500030517578},{"timestamp":1742386680000,"open":4.919,"high":4.919,"low":4.917,"close":4.917,"volume":95.3499984741211},{"timestamp":1742386740000,"open":4.919,"high":4.92,"low":4.919,"close":4.92,"volume":30.420000076293945},{"timestamp":1742386800000,"open":4.919,"high":4.92,"low":4.919,"close":4.92,"volume":290.489990234375},{"timestamp":1742386860000,"open":4.92,"high":4.92,"low":4.919,"close":4.919,"volume":281.8900146484375},{"timestamp":1742386920000,"open":4.92,"high":4.92,"low":4.919,"close":4.919,"volume":94.9000015258789},{"timestamp":1742386980000,"open":4.92,"high":4.92,"low":4.919,"close":4.919,"volume":100.37999725341797},{"timestamp":1742387040000,"open":4.919,"high":4.919,"low":4.918,"close":4.918,"volume":248.27999877929688},{"timestamp":1742387100000,"open":4.918,"high":4.918,"low":4.917,"close":4.917,"volume":320.7699890136719},{"timestamp":1742387160000,"open":4.917,"high":4.918,"low":4.916,"close":4.917,"volume":200.39999389648438},{"timestamp":1742387220000,"open":4.918,"high":4.918,"low":4.916,"close":4.918,"volume":352.7300109863281},{"timestamp":1742387280000,"open":4.917,"high":4.918,"low":4.916,"close":4.916,"volume":684.1199951171875},{"timestamp":1742387460000,"open":4.917,"high":4.917,"low":4.916,"close":4.916,"volume":123},{"timestamp":1742387640000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":65.83000183105469},{"timestamp":1742387700000,"open":4.915,"high":4.918,"low":4.915,"close":4.916,"volume":368.8800048828125},{"timestamp":1742387820000,"open":4.918,"high":4.918,"low":4.917,"close":4.918,"volume":402.8699951171875},{"timestamp":1742387880000,"open":4.918,"high":4.918,"low":4.916,"close":4.917,"volume":431.2799987792969},{"timestamp":1742387940000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":714.5700073242188},{"timestamp":1742388000000,"open":4.918,"high":4.919,"low":4.917,"close":4.919,"volume":208.60000610351562},{"timestamp":1742388060000,"open":4.919,"high":4.919,"low":4.918,"close":4.919,"volume":174.0399932861328},{"timestamp":1742388180000,"open":4.919,"high":4.919,"low":4.919,"close":4.919,"volume":26.670000076293945},{"timestamp":1742388240000,"open":4.919,"high":4.919,"low":4.918,"close":4.919,"volume":49.779998779296875},{"timestamp":1742388300000,"open":4.917,"high":4.919,"low":4.917,"close":4.918,"volume":155.1999969482422},{"timestamp":1742388420000,"open":4.917,"high":4.918,"low":4.916,"close":4.918,"volume":675.22998046875},{"timestamp":1742388480000,"open":4.919,"high":4.919,"low":4.918,"close":4.919,"volume":313.19000244140625},{"timestamp":1742388540000,"open":4.918,"high":4.919,"low":4.918,"close":4.918,"volume":140.9499969482422},{"timestamp":1742388600000,"open":4.917,"high":4.918,"low":4.917,"close":4.918,"volume":400.0799865722656},{"timestamp":1742388660000,"open":4.918,"high":4.918,"low":4.917,"close":4.917,"volume":313.4800109863281},{"timestamp":1742388720000,"open":4.917,"high":4.918,"low":4.916,"close":4.917,"volume":714.5700073242188},{"timestamp":1742388900000,"open":4.917,"high":4.917,"low":4.916,"close":4.916,"volume":45.560001373291016},{"timestamp":1742388960000,"open":4.916,"high":4.916,"low":4.914,"close":4.915,"volume":1215.75},{"timestamp":1742389020000,"open":4.915,"high":4.915,"low":4.913,"close":4.914,"volume":812.989990234375},{"timestamp":1742389080000,"open":4.914,"high":4.915,"low":4.914,"close":4.914,"volume":223.4600067138672},{"timestamp":1742389140000,"open":4.915,"high":4.915,"low":4.914,"close":4.914,"volume":28.969999313354492},{"timestamp":1742389260000,"open":4.915,"high":4.915,"low":4.913,"close":4.915,"volume":490.0799865722656},{"timestamp":1742389320000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":100.33999633789062},{"timestamp":1742389380000,"open":4.914,"high":4.914,"low":4.913,"close":4.914,"volume":358.6600036621094},{"timestamp":1742389440000,"open":4.913,"high":4.914,"low":4.913,"close":4.914,"volume":69.94000244140625},{"timestamp":1742389500000,"open":4.914,"high":4.914,"low":4.913,"close":4.914,"volume":81.58000183105469},{"timestamp":1742389560000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":52.459999084472656},{"timestamp":1742389620000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":113.11000061035156},{"timestamp":1742389680000,"open":4.914,"high":4.914,"low":4.913,"close":4.913,"volume":276.239990234375},{"timestamp":1742389740000,"open":4.913,"high":4.913,"low":4.911,"close":4.913,"volume":688.280029296875},{"timestamp":1742389800000,"open":4.912,"high":4.914,"low":4.912,"close":4.914,"volume":120.48999786376953},{"timestamp":1742389860000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":107.18000030517578},{"timestamp":1742389920000,"open":4.914,"high":4.914,"low":4.912,"close":4.913,"volume":447.3900146484375},{"timestamp":1742389980000,"open":4.914,"high":4.914,"low":4.913,"close":4.913,"volume":57.58000183105469},{"timestamp":1742390040000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":13.829999923706055},{"timestamp":1742390100000,"open":4.913,"high":4.914,"low":4.912,"close":4.914,"volume":505.5400085449219},{"timestamp":1742390160000,"open":4.914,"high":4.915,"low":4.914,"close":4.915,"volume":250.72000122070312},{"timestamp":1742390220000,"open":4.916,"high":4.916,"low":4.915,"close":4.915,"volume":147.22000122070312},{"timestamp":1742390280000,"open":4.914,"high":4.916,"low":4.914,"close":4.915,"volume":340.4700012207031},{"timestamp":1742390340000,"open":4.916,"high":4.916,"low":4.914,"close":4.914,"volume":89.3499984741211},{"timestamp":1742390400000,"open":4.916,"high":4.916,"low":4.914,"close":4.914,"volume":514.4600219726562},{"timestamp":1742390460000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":312.9100036621094},{"timestamp":1742390520000,"open":4.914,"high":4.916,"low":4.914,"close":4.914,"volume":951.6300048828125},{"timestamp":1742390580000,"open":4.916,"high":4.917,"low":4.915,"close":4.917,"volume":362.3900146484375},{"timestamp":1742390640000,"open":4.916,"high":4.917,"low":4.915,"close":4.915,"volume":569.510009765625},{"timestamp":1742390700000,"open":4.916,"high":4.917,"low":4.915,"close":4.916,"volume":715.97998046875},{"timestamp":1742390760000,"open":4.916,"high":4.918,"low":4.915,"close":4.918,"volume":343.25},{"timestamp":1742390820000,"open":4.918,"high":4.918,"low":4.918,"close":4.918,"volume":480.04998779296875},{"timestamp":1742390880000,"open":4.919,"high":4.919,"low":4.917,"close":4.918,"volume":810.1799926757812},{"timestamp":1742390940000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":127.79000091552734},{"timestamp":1742391000000,"open":4.918,"high":4.919,"low":4.918,"close":4.919,"volume":172.3300018310547},{"timestamp":1742391060000,"open":4.918,"high":4.92,"low":4.917,"close":4.919,"volume":731.47998046875},{"timestamp":1742391120000,"open":4.92,"high":4.92,"low":4.917,"close":4.919,"volume":1424.93994140625},{"timestamp":1742391180000,"open":4.919,"high":4.92,"low":4.919,"close":4.919,"volume":215.69000244140625},{"timestamp":1742391240000,"open":4.919,"high":4.92,"low":4.918,"close":4.918,"volume":308.94000244140625},{"timestamp":1742391300000,"open":4.919,"high":4.919,"low":4.916,"close":4.918,"volume":186.63999938964844},{"timestamp":1742391360000,"open":4.917,"high":4.918,"low":4.917,"close":4.918,"volume":123.94999694824219},{"timestamp":1742391420000,"open":4.918,"high":4.918,"low":4.917,"close":4.917,"volume":253.17999267578125},{"timestamp":1742391480000,"open":4.917,"high":4.918,"low":4.916,"close":4.916,"volume":80.16000366210938},{"timestamp":1742391540000,"open":4.916,"high":4.917,"low":4.916,"close":4.917,"volume":285.54998779296875},{"timestamp":1742391600000,"open":4.918,"high":4.918,"low":4.916,"close":4.918,"volume":407.2300109863281},{"timestamp":1742391660000,"open":4.917,"high":4.918,"low":4.915,"close":4.917,"volume":718.7899780273438},{"timestamp":1742391720000,"open":4.917,"high":4.918,"low":4.915,"close":4.915,"volume":786.030029296875},{"timestamp":1742391780000,"open":4.916,"high":4.916,"low":4.914,"close":4.916,"volume":181.89999389648438},{"timestamp":1742391840000,"open":4.916,"high":4.918,"low":4.916,"close":4.917,"volume":345.0199890136719},{"timestamp":1742391900000,"open":4.917,"high":4.919,"low":4.916,"close":4.918,"volume":359.69000244140625},{"timestamp":1742391960000,"open":4.917,"high":4.918,"low":4.917,"close":4.918,"volume":267.760009765625},{"timestamp":1742392020000,"open":4.918,"high":4.918,"low":4.917,"close":4.918,"volume":159.9499969482422},{"timestamp":1742392080000,"open":4.917,"high":4.918,"low":4.917,"close":4.917,"volume":219.3300018310547},{"timestamp":1742392140000,"open":4.917,"high":4.917,"low":4.917,"close":4.917,"volume":114.87999725341797},{"timestamp":1742392200000,"open":4.917,"high":4.918,"low":4.917,"close":4.917,"volume":120.08000183105469},{"timestamp":1742392260000,"open":4.918,"high":4.918,"low":4.916,"close":4.916,"volume":717.6900024414062},{"timestamp":1742392380000,"open":4.917,"high":4.917,"low":4.916,"close":4.916,"volume":293.8699951171875},{"timestamp":1742392440000,"open":4.915,"high":4.917,"low":4.915,"close":4.916,"volume":431.0799865722656},{"timestamp":1742392500000,"open":4.916,"high":4.918,"low":4.916,"close":4.917,"volume":208.5399932861328},{"timestamp":1742392560000,"open":4.918,"high":4.918,"low":4.916,"close":4.916,"volume":395.75},{"timestamp":1742392620000,"open":4.917,"high":4.918,"low":4.916,"close":4.917,"volume":909.010009765625},{"timestamp":1742392680000,"open":4.917,"high":4.917,"low":4.917,"close":4.917,"volume":220.55999755859375},{"timestamp":1742392740000,"open":4.917,"high":4.917,"low":4.915,"close":4.917,"volume":131.85000610351562},{"timestamp":1742392800000,"open":4.917,"high":4.918,"low":4.916,"close":4.918,"volume":729.969970703125},{"timestamp":1742392860000,"open":4.917,"high":4.918,"low":4.916,"close":4.917,"volume":818.5800170898438},{"timestamp":1742392920000,"open":4.918,"high":4.919,"low":4.917,"close":4.918,"volume":169.27000427246094},{"timestamp":1742393040000,"open":4.917,"high":4.918,"low":4.917,"close":4.918,"volume":57.599998474121094},{"timestamp":1742393100000,"open":4.917,"high":4.918,"low":4.917,"close":4.918,"volume":545.2999877929688},{"timestamp":1742393160000,"open":4.917,"high":4.918,"low":4.917,"close":4.917,"volume":307.9100036621094},{"timestamp":1742393220000,"open":4.917,"high":4.918,"low":4.917,"close":4.917,"volume":202.88999938964844},{"timestamp":1742393280000,"open":4.918,"high":4.918,"low":4.916,"close":4.916,"volume":229.6999969482422},{"timestamp":1742393340000,"open":4.916,"high":4.917,"low":4.916,"close":4.917,"volume":276.8399963378906},{"timestamp":1742393400000,"open":4.917,"high":4.918,"low":4.917,"close":4.917,"volume":135.07000732421875},{"timestamp":1742393460000,"open":4.917,"high":4.917,"low":4.916,"close":4.917,"volume":205.0500030517578},{"timestamp":1742393520000,"open":4.915,"high":4.917,"low":4.915,"close":4.917,"volume":164.3800048828125},{"timestamp":1742393640000,"open":4.917,"high":4.917,"low":4.917,"close":4.917,"volume":8.300000190734863},{"timestamp":1742393700000,"open":4.917,"high":4.918,"low":4.917,"close":4.918,"volume":54.810001373291016},{"timestamp":1742393760000,"open":4.917,"high":4.917,"low":4.916,"close":4.916,"volume":38.54999923706055},{"timestamp":1742393820000,"open":4.915,"high":4.916,"low":4.914,"close":4.915,"volume":886.6400146484375},{"timestamp":1742393880000,"open":4.915,"high":4.916,"low":4.914,"close":4.915,"volume":306.8399963378906},{"timestamp":1742393940000,"open":4.916,"high":4.916,"low":4.914,"close":4.916,"volume":417.2799987792969},{"timestamp":1742394000000,"open":4.915,"high":4.915,"low":4.915,"close":4.915,"volume":52.9900016784668},{"timestamp":1742394060000,"open":4.914,"high":4.915,"low":4.914,"close":4.915,"volume":480.489990234375},{"timestamp":1742394120000,"open":4.914,"high":4.916,"low":4.914,"close":4.916,"volume":213.2100067138672},{"timestamp":1742394180000,"open":4.916,"high":4.916,"low":4.915,"close":4.915,"volume":220.4600067138672},{"timestamp":1742394240000,"open":4.915,"high":4.915,"low":4.914,"close":4.915,"volume":284.1199951171875},{"timestamp":1742394300000,"open":4.914,"high":4.915,"low":4.914,"close":4.915,"volume":143.77000427246094},{"timestamp":1742394360000,"open":4.915,"high":4.916,"low":4.914,"close":4.915,"volume":527.4000244140625},{"timestamp":1742394420000,"open":4.916,"high":4.916,"low":4.915,"close":4.916,"volume":493.07000732421875},{"timestamp":1742394480000,"open":4.914,"high":4.916,"low":4.914,"close":4.915,"volume":226},{"timestamp":1742394540000,"open":4.914,"high":4.915,"low":4.913,"close":4.914,"volume":353.75},{"timestamp":1742394600000,"open":4.913,"high":4.914,"low":4.913,"close":4.914,"volume":122.55000305175781},{"timestamp":1742394660000,"open":4.913,"high":4.914,"low":4.913,"close":4.914,"volume":325.2699890136719},{"timestamp":1742394720000,"open":4.913,"high":4.915,"low":4.913,"close":4.915,"volume":227.33999633789062},{"timestamp":1742394780000,"open":4.915,"high":4.915,"low":4.913,"close":4.913,"volume":263.44000244140625},{"timestamp":1742394840000,"open":4.915,"high":4.915,"low":4.914,"close":4.914,"volume":154.47000122070312},{"timestamp":1742394900000,"open":4.913,"high":4.913,"low":4.913,"close":4.913,"volume":191.0500030517578},{"timestamp":1742394960000,"open":4.914,"high":4.915,"low":4.912,"close":4.913,"volume":382.5199890136719},{"timestamp":1742395020000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":121.30999755859375},{"timestamp":1742395080000,"open":4.914,"high":4.914,"low":4.914,"close":4.914,"volume":94.70999908447266},{"timestamp":1742395140000,"open":4.914,"high":4.914,"low":4.913,"close":4.914,"volume":382.20001220703125},{"timestamp":1742395260000,"open":4.915,"high":4.915,"low":4.913,"close":4.914,"volume":313.4200134277344},{"timestamp":1742395320000,"open":4.914,"high":4.914,"low":4.913,"close":4.914,"volume":273.0799865722656},{"timestamp":1742395380000,"open":4.914,"high":4.915,"low":4.913,"close":4.915,"volume":446.92999267578125},{"timestamp":1742395440000,"open":4.914,"high":4.915,"low":4.914,"close":4.915,"volume":178.19000244140625},{"timestamp":1742395500000,"open":4.913,"high":4.915,"low":4.913,"close":4.914,"volume":260.6700134277344},{"timestamp":1742395560000,"open":4.915,"high":4.915,"low":4.913,"close":4.914,"volume":714.3900146484375},{"timestamp":1742395620000,"open":4.914,"high":4.914,"low":4.913,"close":4.913,"volume":274.7200012207031},{"timestamp":1742395740000,"open":4.913,"high":4.913,"low":4.913,"close":4.913,"volume":2.7699999809265137},{"timestamp":1742395800000,"open":4.913,"high":4.914,"low":4.912,"close":4.913,"volume":800.1599731445312},{"timestamp":1742395860000,"open":4.914,"high":4.914,"low":4.912,"close":4.913,"volume":524.27001953125},{"timestamp":1742395920000,"open":4.912,"high":4.912,"low":4.91,"close":4.91,"volume":695.25},{"timestamp":1742395980000,"open":4.91,"high":4.911,"low":4.909,"close":4.911,"volume":454.7799987792969},{"timestamp":1742396040000,"open":4.911,"high":4.911,"low":4.91,"close":4.91,"volume":232.39999389648438},{"timestamp":1742396100000,"open":4.911,"high":4.912,"low":4.91,"close":4.91,"volume":185.44000244140625},{"timestamp":1742396160000,"open":4.91,"high":4.911,"low":4.91,"close":4.911,"volume":51.540000915527344},{"timestamp":1742396220000,"open":4.911,"high":4.913,"low":4.911,"close":4.911,"volume":375.44000244140625},{"timestamp":1742396280000,"open":4.913,"high":4.913,"low":4.912,"close":4.912,"volume":244.1699981689453},{"timestamp":1742396340000,"open":4.912,"high":4.912,"low":4.911,"close":4.911,"volume":294.6700134277344},{"timestamp":1742396400000,"open":4.912,"high":4.912,"low":4.911,"close":4.912,"volume":239.77999877929688},{"timestamp":1742396460000,"open":4.912,"high":4.912,"low":4.91,"close":4.91,"volume":477.80999755859375},{"timestamp":1742396520000,"open":4.912,"high":4.912,"low":4.911,"close":4.912,"volume":263.9700012207031},{"timestamp":1742396580000,"open":4.912,"high":4.913,"low":4.912,"close":4.913,"volume":138.9600067138672},{"timestamp":1742396640000,"open":4.912,"high":4.913,"low":4.911,"close":4.912,"volume":425.739990234375},{"timestamp":1742396700000,"open":4.912,"high":4.912,"low":4.912,"close":4.912,"volume":23.950000762939453},{"timestamp":1742396760000,"open":4.911,"high":4.912,"low":4.911,"close":4.912,"volume":113.0999984741211},{"timestamp":1742396820000,"open":4.912,"high":4.912,"low":4.911,"close":4.912,"volume":189.05999755859375},{"timestamp":1742396880000,"open":4.911,"high":4.912,"low":4.911,"close":4.912,"volume":887.3900146484375},{"timestamp":1742396940000,"open":4.911,"high":4.912,"low":4.911,"close":4.911,"volume":557.6699829101562},{"timestamp":1742397180000,"open":4.911,"high":4.912,"low":4.91,"close":4.912,"volume":426.739990234375},{"timestamp":1742397240000,"open":4.911,"high":4.912,"low":4.911,"close":4.911,"volume":592.1599731445312},{"timestamp":1742397300000,"open":4.911,"high":4.911,"low":4.91,"close":4.91,"volume":251},{"timestamp":1742397360000,"open":4.912,"high":4.912,"low":4.91,"close":4.912,"volume":306.25},{"timestamp":1742397420000,"open":4.911,"high":4.912,"low":4.91,"close":4.912,"volume":388.5199890136719},{"timestamp":1742397480000,"open":4.911,"high":4.912,"low":4.911,"close":4.911,"volume":482.4599914550781},{"timestamp":1742397540000,"open":4.912,"high":4.912,"low":4.911,"close":4.912,"volume":238.44000244140625},{"timestamp":1742397600000,"open":4.911,"high":4.912,"low":4.911,"close":4.912,"volume":269.67999267578125},{"timestamp":1742397660000,"open":4.912,"high":4.913,"low":4.912,"close":4.912,"volume":314.95001220703125},{"timestamp":1742397720000,"open":4.913,"high":4.913,"low":4.912,"close":4.913,"volume":448.54998779296875},{"timestamp":1742397780000,"open":4.913,"high":4.913,"low":4.912,"close":4.912,"volume":58.220001220703125},{"timestamp":1742397840000,"open":4.913,"high":4.913,"low":4.912,"close":4.913,"volume":60.5},{"timestamp":1742397900000,"open":4.912,"high":4.913,"low":4.912,"close":4.913,"volume":119.18000030517578},{"timestamp":1742397960000,"open":4.912,"high":4.913,"low":4.912,"close":4.912,"volume":338.4100036621094},{"timestamp":1742398020000,"open":4.913,"high":4.913,"low":4.913,"close":4.913,"volume":41.59000015258789},{"timestamp":1742398080000,"open":4.914,"high":4.914,"low":4.913,"close":4.913,"volume":188.8699951171875},{"timestamp":1742398200000,"open":4.913,"high":4.913,"low":4.911,"close":4.912,"volume":429.57000732421875},{"timestamp":1742398260000,"open":4.913,"high":4.913,"low":4.911,"close":4.912,"volume":744.3200073242188},{"timestamp":1742398320000,"open":4.911,"high":4.913,"low":4.911,"close":4.913,"volume":236.72999572753906},{"timestamp":1742398380000,"open":4.913,"high":4.913,"low":4.912,"close":4.912,"volume":235.85000610351562},{"timestamp":1742398440000,"open":4.912,"high":4.912,"low":4.911,"close":4.911,"volume":40.11000061035156},{"timestamp":1742398500000,"open":4.911,"high":4.911,"low":4.911,"close":4.911,"volume":54.459999084472656},{"timestamp":1742398560000,"open":4.912,"high":4.912,"low":4.911,"close":4.911,"volume":42.45000076293945},{"timestamp":1742398620000,"open":4.911,"high":4.911,"low":4.909,"close":4.911,"volume":151.9199981689453},{"timestamp":1742398680000,"open":4.911,"high":4.911,"low":4.909,"close":4.909,"volume":577.239990234375},{"timestamp":1742398740000,"open":4.911,"high":4.912,"low":4.91,"close":4.911,"volume":413.1300048828125},{"timestamp":1742398800000,"open":4.909,"high":4.909,"low":4.909,"close":4.909,"volume":161.6199951171875},{"timestamp":1742398860000,"open":4.91,"high":4.91,"low":4.908,"close":4.91,"volume":638.4099731445312},{"timestamp":1742398920000,"open":4.909,"high":4.91,"low":4.909,"close":4.91,"volume":379.5799865722656},{"timestamp":1742398980000,"open":4.91,"high":4.911,"low":4.91,"close":4.91,"volume":485.8999938964844},{"timestamp":1742399040000,"open":4.91,"high":4.911,"low":4.91,"close":4.91,"volume":313.2799987792969},{"timestamp":1742399100000,"open":4.91,"high":4.91,"low":4.909,"close":4.91,"volume":461.6000061035156},{"timestamp":1742399160000,"open":4.908,"high":4.908,"low":4.908,"close":4.908,"volume":87.29000091552734},{"timestamp":1742399220000,"open":4.909,"high":4.91,"low":4.908,"close":4.91,"volume":692.8499755859375},{"timestamp":1742399280000,"open":4.908,"high":4.911,"low":4.908,"close":4.91,"volume":377.8999938964844},{"timestamp":1742399340000,"open":4.908,"high":4.91,"low":4.908,"close":4.91,"volume":233.19000244140625},{"timestamp":1742399400000,"open":4.909,"high":4.909,"low":4.908,"close":4.908,"volume":135.82000732421875},{"timestamp":1742399460000,"open":4.909,"high":4.909,"low":4.908,"close":4.909,"volume":454.1600036621094},{"timestamp":1742399520000,"open":4.909,"high":4.91,"low":4.907,"close":4.909,"volume":200.2899932861328},{"timestamp":1742399580000,"open":4.909,"high":4.909,"low":4.908,"close":4.908,"volume":152.80999755859375},{"timestamp":1742399640000,"open":4.908,"high":4.908,"low":4.908,"close":4.908,"volume":35.86000061035156},{"timestamp":1742399700000,"open":4.907,"high":4.908,"low":4.907,"close":4.908,"volume":246.64999389648438},{"timestamp":1742399760000,"open":4.908,"high":4.908,"low":4.907,"close":4.908,"volume":154.02000427246094},{"timestamp":1742399820000,"open":4.909,"high":4.909,"low":4.907,"close":4.908,"volume":783.3699951171875},{"timestamp":1742399880000,"open":4.907,"high":4.908,"low":4.906,"close":4.906,"volume":380.5199890136719},{"timestamp":1742399940000,"open":4.907,"high":4.908,"low":4.906,"close":4.908,"volume":744.8900146484375},{"timestamp":1742400000000,"open":4.908,"high":4.909,"low":4.908,"close":4.909,"volume":54.939998626708984},{"timestamp":1742400060000,"open":4.908,"high":4.909,"low":4.907,"close":4.907,"volume":152.36000061035156},{"timestamp":1742400120000,"open":4.906,"high":4.907,"low":4.905,"close":4.907,"volume":308.1499938964844},{"timestamp":1742400180000,"open":4.906,"high":4.907,"low":4.905,"close":4.906,"volume":307.4200134277344},{"timestamp":1742400240000,"open":4.905,"high":4.906,"low":4.905,"close":4.906,"volume":90.37999725341797},{"timestamp":1742400300000,"open":4.905,"high":4.905,"low":4.905,"close":4.905,"volume":195.0800018310547},{"timestamp":1742400420000,"open":4.904,"high":4.906,"low":4.904,"close":4.906,"volume":529.5700073242188},{"timestamp":1742400480000,"open":4.906,"high":4.907,"low":4.905,"close":4.907,"volume":254.83999633789062},{"timestamp":1742400540000,"open":4.906,"high":4.907,"low":4.906,"close":4.907,"volume":414.3599853515625},{"timestamp":1742400600000,"open":4.907,"high":4.908,"low":4.906,"close":4.907,"volume":603.9299926757812},{"timestamp":1742400660000,"open":4.908,"high":4.908,"low":4.906,"close":4.907,"volume":553.6199951171875},{"timestamp":1742400720000,"open":4.907,"high":4.908,"low":4.906,"close":4.907,"volume":359.2300109863281},{"timestamp":1742400780000,"open":4.908,"high":4.908,"low":4.906,"close":4.906,"volume":318.1700134277344},{"timestamp":1742400840000,"open":4.907,"high":4.908,"low":4.906,"close":4.907,"volume":435.32000732421875},{"timestamp":1742400900000,"open":4.908,"high":4.908,"low":4.907,"close":4.908,"volume":114.58999633789062},{"timestamp":1742400960000,"open":4.909,"high":4.909,"low":4.907,"close":4.908,"volume":520.8400268554688},{"timestamp":1742401020000,"open":4.907,"high":4.908,"low":4.906,"close":4.906,"volume":688.5999755859375},{"timestamp":1742401080000,"open":4.908,"high":4.908,"low":4.907,"close":4.907,"volume":435.9700012207031},{"timestamp":1742401140000,"open":4.907,"high":4.908,"low":4.907,"close":4.908,"volume":53.970001220703125},{"timestamp":1742401200000,"open":4.908,"high":4.908,"low":4.907,"close":4.908,"volume":313.44000244140625},{"timestamp":1742401260000,"open":4.907,"high":4.908,"low":4.906,"close":4.907,"volume":159.07000732421875},{"timestamp":1742401620000,"open":4.906,"high":4.907,"low":4.906,"close":4.907,"volume":280.0799865722656},{"timestamp":1742401680000,"open":4.907,"high":4.907,"low":4.907,"close":4.907,"volume":56.15999984741211},{"timestamp":1742401800000,"open":4.906,"high":4.907,"low":4.905,"close":4.906,"volume":264.989990234375},{"timestamp":1742401860000,"open":4.907,"high":4.907,"low":4.906,"close":4.906,"volume":299.7699890136719},{"timestamp":1742401920000,"open":4.906,"high":4.907,"low":4.906,"close":4.906,"volume":172.6699981689453},{"timestamp":1742402040000,"open":4.904,"high":4.906,"low":4.904,"close":4.905,"volume":588.1400146484375},{"timestamp":1742402100000,"open":4.905,"high":4.906,"low":4.905,"close":4.906,"volume":133.49000549316406},{"timestamp":1742402160000,"open":4.906,"high":4.906,"low":4.905,"close":4.905,"volume":79.93000030517578},{"timestamp":1742402220000,"open":4.905,"high":4.906,"low":4.905,"close":4.906,"volume":147.8800048828125},{"timestamp":1742402340000,"open":4.907,"high":4.907,"low":4.906,"close":4.907,"volume":56.7400016784668},{"timestamp":1742402400000,"open":4.907,"high":4.907,"low":4.906,"close":4.906,"volume":197.19000244140625},{"timestamp":1742402460000,"open":4.907,"high":4.907,"low":4.907,"close":4.907,"volume":5.539999961853027},{"timestamp":1742402520000,"open":4.906,"high":4.907,"low":4.906,"close":4.906,"volume":148.9499969482422},{"timestamp":1742402580000,"open":4.906,"high":4.907,"low":4.906,"close":4.906,"volume":87.26000213623047},{"timestamp":1742402640000,"open":4.907,"high":4.907,"low":4.906,"close":4.907,"volume":158.7100067138672},{"timestamp":1742402700000,"open":4.906,"high":4.907,"low":4.906,"close":4.907,"volume":138.22999572753906},{"timestamp":1742402760000,"open":4.906,"high":4.907,"low":4.906,"close":4.907,"volume":182.3300018310547},{"timestamp":1742402820000,"open":4.906,"high":4.907,"low":4.905,"close":4.907,"volume":226.0500030517578},{"timestamp":1742402880000,"open":4.906,"high":4.907,"low":4.906,"close":4.907,"volume":300.1099853515625},{"timestamp":1742402940000,"open":4.907,"high":4.907,"low":4.906,"close":4.907,"volume":372.5899963378906},{"timestamp":1742403000000,"open":4.906,"high":4.906,"low":4.906,"close":4.906,"volume":87.27999877929688},{"timestamp":1742403060000,"open":4.907,"high":4.907,"low":4.906,"close":4.907,"volume":352.1600036621094},{"timestamp":1742403120000,"open":4.906,"high":4.907,"low":4.906,"close":4.907,"volume":51.66999816894531},{"timestamp":1742403180000,"open":4.906,"high":4.907,"low":4.906,"close":4.906,"volume":263.9700012207031},{"timestamp":1742403300000,"open":4.907,"high":4.907,"low":4.906,"close":4.906,"volume":100.52999877929688},{"timestamp":1742403360000,"open":4.907,"high":4.907,"low":4.906,"close":4.907,"volume":74.80999755859375},{"timestamp":1742403420000,"open":4.906,"high":4.907,"low":4.906,"close":4.907,"volume":258.5899963378906},{"timestamp":1742403480000,"open":4.908,"high":4.908,"low":4.907,"close":4.907,"volume":16.6299991607666},{"timestamp":1742403540000,"open":4.908,"high":4.908,"low":4.906,"close":4.906,"volume":798.8300170898438},{"timestamp":1742403600000,"open":4.908,"high":4.908,"low":4.907,"close":4.908,"volume":100.13999938964844},{"timestamp":1742403660000,"open":4.907,"high":4.907,"low":4.907,"close":4.907,"volume":531.8300170898438},{"timestamp":1742403720000,"open":4.907,"high":4.907,"low":4.907,"close":4.907,"volume":83.48999786376953},{"timestamp":1742403780000,"open":4.906,"high":4.906,"low":4.906,"close":4.906,"volume":139.52999877929688},{"timestamp":1742403840000,"open":4.906,"high":4.907,"low":4.906,"close":4.907,"volume":140.36000061035156},{"timestamp":1742403900000,"open":4.906,"high":4.906,"low":4.905,"close":4.906,"volume":215.64999389648438},{"timestamp":1742404080000,"open":4.905,"high":4.905,"low":4.905,"close":4.905,"volume":34.150001525878906},{"timestamp":1742404140000,"open":4.905,"high":4.905,"low":4.905,"close":4.905,"volume":22.549999237060547},{"timestamp":1742404200000,"open":4.904,"high":4.905,"low":4.904,"close":4.905,"volume":227.72000122070312},{"timestamp":1742404260000,"open":4.904,"high":4.905,"low":4.904,"close":4.904,"volume":315.9800109863281},{"timestamp":1742404320000,"open":4.904,"high":4.904,"low":4.904,"close":4.904,"volume":124.95999908447266},{"timestamp":1742404380000,"open":4.904,"high":4.904,"low":4.903,"close":4.904,"volume":100.19999694824219},{"timestamp":1742404440000,"open":4.903,"high":4.905,"low":4.902,"close":4.904,"volume":333},{"timestamp":1742404500000,"open":4.904,"high":4.904,"low":4.903,"close":4.903,"volume":132.8800048828125},{"timestamp":1742404560000,"open":4.904,"high":4.904,"low":4.904,"close":4.904,"volume":212.1699981689453},{"timestamp":1742404620000,"open":4.904,"high":4.904,"low":4.904,"close":4.904,"volume":122.76000213623047},{"timestamp":1742404680000,"open":4.904,"high":4.905,"low":4.903,"close":4.904,"volume":436.6499938964844},{"timestamp":1742404740000,"open":4.904,"high":4.904,"low":4.904,"close":4.904,"volume":46.54999923706055},{"timestamp":1742404800000,"open":4.904,"high":4.904,"low":4.903,"close":4.903,"volume":135.13999938964844},{"timestamp":1742404860000,"open":4.904,"high":4.904,"low":4.904,"close":4.904,"volume":160.39999389648438},{"timestamp":1742404920000,"open":4.904,"high":4.904,"low":4.903,"close":4.903,"volume":406.4800109863281},{"timestamp":1742404980000,"open":4.903,"high":4.903,"low":4.903,"close":4.903,"volume":159.74000549316406},{"timestamp":1742405040000,"open":4.902,"high":4.903,"low":4.902,"close":4.903,"volume":48.970001220703125},{"timestamp":1742405100000,"open":4.901,"high":4.902,"low":4.901,"close":4.902,"volume":340},{"timestamp":1742405160000,"open":4.902,"high":4.902,"low":4.901,"close":4.902,"volume":464.8999938964844},{"timestamp":1742405220000,"open":4.902,"high":4.902,"low":4.901,"close":4.902,"volume":234.64999389648438},{"timestamp":1742405280000,"open":4.902,"high":4.902,"low":4.901,"close":4.902,"volume":181.14999389648438},{"timestamp":1742405340000,"open":4.901,"high":4.902,"low":4.901,"close":4.901,"volume":184.8800048828125},{"timestamp":1742405400000,"open":4.901,"high":4.901,"low":4.9,"close":4.9,"volume":159.7899932861328},{"timestamp":1742405460000,"open":4.901,"high":4.901,"low":4.9,"close":4.9,"volume":212.66000366210938},{"timestamp":1742405520000,"open":4.901,"high":4.902,"low":4.9,"close":4.902,"volume":170.42999267578125},{"timestamp":1742405580000,"open":4.902,"high":4.902,"low":4.901,"close":4.902,"volume":182.92999267578125},{"timestamp":1742405640000,"open":4.902,"high":4.902,"low":4.902,"close":4.902,"volume":49.83000183105469},{"timestamp":1742405700000,"open":4.902,"high":4.902,"low":4.9,"close":4.9,"volume":216.27000427246094},{"timestamp":1742405760000,"open":4.9,"high":4.901,"low":4.9,"close":4.9,"volume":231.42999267578125},{"timestamp":1742405820000,"open":4.901,"high":4.901,"low":4.901,"close":4.901,"volume":152.55999755859375},{"timestamp":1742405880000,"open":4.901,"high":4.901,"low":4.901,"close":4.901,"volume":20.790000915527344},{"timestamp":1742405940000,"open":4.902,"high":4.902,"low":4.9,"close":4.901,"volume":153.91000366210938},{"timestamp":1742406000000,"open":4.902,"high":4.902,"low":4.9,"close":4.901,"volume":166.2899932861328},{"timestamp":1742406060000,"open":4.901,"high":4.902,"low":4.901,"close":4.902,"volume":149.74000549316406},{"timestamp":1742406120000,"open":4.903,"high":4.903,"low":4.902,"close":4.903,"volume":169.08999633789062},{"timestamp":1742406180000,"open":4.902,"high":4.903,"low":4.901,"close":4.902,"volume":838.5399780273438},{"timestamp":1742406240000,"open":4.903,"high":4.903,"low":4.901,"close":4.903,"volume":294.9200134277344},{"timestamp":1742406300000,"open":4.902,"high":4.903,"low":4.902,"close":4.903,"volume":103.4000015258789},{"timestamp":1742406360000,"open":4.902,"high":4.903,"low":4.902,"close":4.902,"volume":210.80999755859375},{"timestamp":1742406420000,"open":4.901,"high":4.903,"low":4.901,"close":4.902,"volume":250.91000366210938},{"timestamp":1742406480000,"open":4.902,"high":4.903,"low":4.901,"close":4.903,"volume":284.1600036621094},{"timestamp":1742406540000,"open":4.902,"high":4.903,"low":4.901,"close":4.902,"volume":491.19000244140625},{"timestamp":1742406600000,"open":4.903,"high":4.903,"low":4.902,"close":4.902,"volume":107.16999816894531},{"timestamp":1742406660000,"open":4.903,"high":4.903,"low":4.902,"close":4.902,"volume":244.60000610351562},{"timestamp":1742406720000,"open":4.902,"high":4.903,"low":4.901,"close":4.903,"volume":409.6099853515625},{"timestamp":1742406780000,"open":4.901,"high":4.903,"low":4.901,"close":4.902,"volume":260.6000061035156},{"timestamp":1742406840000,"open":4.902,"high":4.904,"low":4.902,"close":4.904,"volume":86.87999725341797},{"timestamp":1742406900000,"open":4.902,"high":4.905,"low":4.902,"close":4.905,"volume":625.6799926757812},{"timestamp":1742406960000,"open":4.905,"high":4.905,"low":4.905,"close":4.905,"volume":150.24000549316406},{"timestamp":1742407020000,"open":4.905,"high":4.905,"low":4.904,"close":4.905,"volume":158.97999572753906},{"timestamp":1742407080000,"open":4.906,"high":4.906,"low":4.904,"close":4.905,"volume":175.57000732421875},{"timestamp":1742407140000,"open":4.904,"high":4.904,"low":4.895,"close":4.895,"volume":507.45001220703125}]