[{"timestamp":1742342400000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":684.6099853515625},{"timestamp":1742342460000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":140.6699981689453},{"timestamp":1742342520000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":18.309999465942383},{"timestamp":1742342640000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":23.549999237060547},{"timestamp":1742342880000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":22.010000228881836},{"timestamp":1742342940000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":287.5899963378906},{"timestamp":1742343000000,"open":4.328,"high":4.329,"low":4.326,"close":4.329,"volume":484.2200012207031},{"timestamp":1742343120000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":421.95001220703125},{"timestamp":1742343180000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":281.29998779296875},{"timestamp":1742343420000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":281.5},{"timestamp":1742343480000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":6.010000228881836},{"timestamp":1742343540000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":203.80999755859375},{"timestamp":1742343660000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":26.139999389648438},{"timestamp":1742343780000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":48.279998779296875},{"timestamp":1742343960000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":132.72999572753906},{"timestamp":1742344020000,"open":4.324,"high":4.324,"low":4.324,"close":4.324,"volume":414.19000244140625},{"timestamp":1742344080000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":152.02000427246094},{"timestamp":1742344140000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":18.309999465942383},{"timestamp":1742344200000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":41.13999938964844},{"timestamp":1742344260000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":34.849998474121094},{"timestamp":1742344380000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":259.739990234375},{"timestamp":1742344440000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":139.72000122070312},{"timestamp":1742344500000,"open":4.326,"high":4.327,"low":4.325,"close":4.327,"volume":663.75},{"timestamp":1742344560000,"open":4.326,"high":4.328,"low":4.325,"close":4.325,"volume":418.2799987792969},{"timestamp":1742344620000,"open":4.326,"high":4.327,"low":4.325,"close":4.325,"volume":635.1900024414062},{"timestamp":1742344680000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":6.289999961853027},{"timestamp":1742344740000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":34.849998474121094},{"timestamp":1742344800000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":281.29998779296875},{"timestamp":1742344980000,"open":4.325,"high":4.326,"low":4.325,"close":4.326,"volume":281.29998779296875},{"timestamp":1742345160000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":140.64999389648438},{"timestamp":1742345220000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":320.4800109863281},{"timestamp":1742345520000,"open":4.329,"high":4.329,"low":4.327,"close":4.327,"volume":193.52999877929688},{"timestamp":1742345580000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":15.4399995803833},{"timestamp":1742345640000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":946.3400268554688},{"timestamp":1742345700000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":772.2899780273438},{"timestamp":1742345760000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":197.39999389648438},{"timestamp":1742345820000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":48.209999084472656},{"timestamp":1742345880000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":570.260009765625},{"timestamp":1742345940000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":926.8200073242188},{"timestamp":1742346000000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":377.6499938964844},{"timestamp":1742346060000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":379.82000732421875},{"timestamp":1742346180000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":406.94000244140625},{"timestamp":1742346240000,"open":4.327,"high":4.328,"low":4.327,"close":4.327,"volume":422.6499938964844},{"timestamp":1742346360000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":62.349998474121094},{"timestamp":1742346480000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":380},{"timestamp":1742346660000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":15.229999542236328},{"timestamp":1742346720000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":221.4199981689453},{"timestamp":1742346780000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":184.80999755859375},{"timestamp":1742347080000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":82.6500015258789},{"timestamp":1742347140000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":165.3000030517578},{"timestamp":1742347260000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":215.3800048828125},{"timestamp":1742347380000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":388.32000732421875},{"timestamp":1742347440000,"open":4.329,"high":4.33,"low":4.329,"close":4.33,"volume":570.1300048828125},{"timestamp":1742347500000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":184.83999633789062},{"timestamp":1742347560000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":6.289999961853027},{"timestamp":1742347680000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":73.5199966430664},{"timestamp":1742347800000,"open":4.33,"high":4.33,"low":4.329,"close":4.329,"volume":145.6999969482422},{"timestamp":1742347860000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":221.10000610351562},{"timestamp":1742347920000,"open":4.331,"high":4.332,"low":4.33,"close":4.331,"volume":1049.6600341796875},{"timestamp":1742347980000,"open":4.332,"high":4.332,"low":4.331,"close":4.332,"volume":406.8999938964844},{"timestamp":1742348040000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":191.9600067138672},{"timestamp":1742348100000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":382.4599914550781},{"timestamp":1742348220000,"open":4.331,"high":4.332,"low":4.331,"close":4.331,"volume":323.4700012207031},{"timestamp":1742348580000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":186.41000366210938},{"timestamp":1742348700000,"open":4.331,"high":4.331,"low":4.33,"close":4.33,"volume":573.8400268554688},{"timestamp":1742348760000,"open":4.33,"high":4.331,"low":4.33,"close":4.331,"volume":146.00999450683594},{"timestamp":1742348880000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":185.57000732421875},{"timestamp":1742348940000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":195.92999267578125},{"timestamp":1742349000000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":910.9500122070312},{"timestamp":1742349120000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":194.16000366210938},{"timestamp":1742349300000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":25.219999313354492},{"timestamp":1742349360000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":407.7900085449219},{"timestamp":1742349420000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":562.3699951171875},{"timestamp":1742349480000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":430.9700012207031},{"timestamp":1742349600000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":201.1999969482422},{"timestamp":1742349780000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":132.72000122070312},{"timestamp":1742349840000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":409.9800109863281},{"timestamp":1742349960000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":376.69000244140625},{"timestamp":1742350020000,"open":4.328,"high":4.328,"low":4.326,"close":4.326,"volume":727.3400268554688},{"timestamp":1742350080000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":195.83999633789062},{"timestamp":1742350140000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":421.1700134277344},{"timestamp":1742350200000,"open":4.326,"high":4.327,"low":4.325,"close":4.325,"volume":612.6900024414062},{"timestamp":1742350320000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":259.239990234375},{"timestamp":1742350380000,"open":4.326,"high":4.326,"low":4.324,"close":4.326,"volume":721.4000244140625},{"timestamp":1742350440000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":6.289999961853027},{"timestamp":1742350500000,"open":4.325,"high":4.326,"low":4.325,"close":4.326,"volume":209.77999877929688},{"timestamp":1742350560000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":203.49000549316406},{"timestamp":1742350680000,"open":4.325,"high":4.326,"low":4.325,"close":4.326,"volume":282.6199951171875},{"timestamp":1742350740000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":315.75},{"timestamp":1742350860000,"open":4.325,"high":4.326,"low":4.325,"close":4.325,"volume":966.3599853515625},{"timestamp":1742350980000,"open":4.326,"high":4.326,"low":4.325,"close":4.326,"volume":375.989990234375},{"timestamp":1742351040000,"open":4.325,"high":4.326,"low":4.325,"close":4.326,"volume":215.55999755859375},{"timestamp":1742351100000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":310.8500061035156},{"timestamp":1742351160000,"open":4.325,"high":4.327,"low":4.325,"close":4.327,"volume":128.24000549316406},{"timestamp":1742351280000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":125.80999755859375},{"timestamp":1742351340000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":556.77001953125},{"timestamp":1742351400000,"open":4.326,"high":4.326,"low":4.325,"close":4.326,"volume":310.760009765625},{"timestamp":1742351520000,"open":4.326,"high":4.326,"low":4.325,"close":4.325,"volume":217.6999969482422},{"timestamp":1742351580000,"open":4.325,"high":4.325,"low":4.324,"close":4.324,"volume":305.0799865722656},{"timestamp":1742351640000,"open":4.325,"high":4.326,"low":4.325,"close":4.326,"volume":382.95001220703125},{"timestamp":1742351760000,"open":4.324,"high":4.324,"low":4.324,"close":4.324,"volume":125.93000030517578},{"timestamp":1742351820000,"open":4.326,"high":4.326,"low":4.325,"close":4.326,"volume":138.41000366210938},{"timestamp":1742351880000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":132.1199951171875},{"timestamp":1742351940000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":139.72999572753906},{"timestamp":1742352120000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":18.309999465942383},{"timestamp":1742352180000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":306.20001220703125},{"timestamp":1742352240000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":684.1199951171875},{"timestamp":1742352300000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":187.47999572753906},{"timestamp":1742352360000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":418.8599853515625},{"timestamp":1742352420000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":202.97999572753906},{"timestamp":1742352480000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":195.77000427246094},{"timestamp":1742352540000,"open":4.328,"high":4.328,"low":4.327,"close":4.328,"volume":470.1600036621094},{"timestamp":1742352600000,"open":4.327,"high":4.328,"low":4.326,"close":4.327,"volume":708.3699951171875},{"timestamp":1742352660000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":6.289999961853027},{"timestamp":1742352840000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":196.77000427246094},{"timestamp":1742352900000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":484.07000732421875},{"timestamp":1742352960000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":185.57000732421875},{"timestamp":1742353020000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":154.36000061035156},{"timestamp":1742353140000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":184.83999633789062},{"timestamp":1742353320000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":360.1600036621094},{"timestamp":1742353380000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":132.3800048828125},{"timestamp":1742353500000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":207.5399932861328},{"timestamp":1742353560000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":588.219970703125},{"timestamp":1742353740000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":209.5399932861328},{"timestamp":1742353800000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":12.640000343322754},{"timestamp":1742353860000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":180.0800018310547},{"timestamp":1742353920000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":127.36000061035156},{"timestamp":1742353980000,"open":4.329,"high":4.329,"low":4.327,"close":4.328,"volume":420.2900085449219},{"timestamp":1742354040000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":180.0800018310547},{"timestamp":1742354100000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":325.1000061035156},{"timestamp":1742354160000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":208.00999450683594},{"timestamp":1742354220000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":1139.4000244140625},{"timestamp":1742354400000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":25.860000610351562},{"timestamp":1742354460000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":184.85000610351562},{"timestamp":1742354520000,"open":4.329,"high":4.329,"low":4.327,"close":4.328,"volume":288.3699951171875},{"timestamp":1742354580000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":648.010009765625},{"timestamp":1742354760000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":397.239990234375},{"timestamp":1742354820000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":360.3999938964844},{"timestamp":1742354880000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":66.43000030517578},{"timestamp":1742354940000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":180.0800018310547},{"timestamp":1742355060000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":246.52000427246094},{"timestamp":1742355120000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":125.83000183105469},{"timestamp":1742355240000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":216.1699981689453},{"timestamp":1742355360000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":182.69000244140625},{"timestamp":1742355540000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":28.799999237060547},{"timestamp":1742355600000,"open":4.327,"high":4.328,"low":4.327,"close":4.327,"volume":398.4800109863281},{"timestamp":1742355720000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":192.6199951171875},{"timestamp":1742355900000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":197.42999267578125},{"timestamp":1742355960000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":146.7100067138672},{"timestamp":1742356020000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":340.95001220703125},{"timestamp":1742356260000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":400.94000244140625},{"timestamp":1742356320000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":473.67999267578125},{"timestamp":1742356380000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":279.6400146484375},{"timestamp":1742356440000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":185.69000244140625},{"timestamp":1742356500000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":101.43000030517578},{"timestamp":1742356560000,"open":4.326,"high":4.326,"low":4.325,"close":4.326,"volume":119.38999938964844},{"timestamp":1742356620000,"open":4.325,"high":4.326,"low":4.325,"close":4.325,"volume":266.9700012207031},{"timestamp":1742356740000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":184.83999633789062},{"timestamp":1742356800000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":404.8900146484375},{"timestamp":1742356860000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":304},{"timestamp":1742357040000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":184.83999633789062},{"timestamp":1742357100000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":180.0800018310547},{"timestamp":1742357280000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":111.93000030517578},{"timestamp":1742357340000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":121.06999969482422},{"timestamp":1742357400000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":164.16000366210938},{"timestamp":1742357460000,"open":4.326,"high":4.327,"low":4.326,"close":4.326,"volume":227.8800048828125},{"timestamp":1742357520000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":113.94000244140625},{"timestamp":1742357820000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":544.010009765625},{"timestamp":1742358120000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":61.68000030517578},{"timestamp":1742358180000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":620.5599975585938},{"timestamp":1742358240000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":180.9499969482422},{"timestamp":1742358300000,"open":4.328,"high":4.328,"low":4.327,"close":4.328,"volume":272.9800109863281},{"timestamp":1742358360000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":213.97999572753906},{"timestamp":1742358420000,"open":4.326,"high":4.328,"low":4.326,"close":4.327,"volume":377.489990234375},{"timestamp":1742358600000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":28.3799991607666},{"timestamp":1742358720000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":318.4599914550781},{"timestamp":1742358780000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":203.99000549316406},{"timestamp":1742358840000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":181.85000610351562},{"timestamp":1742359140000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":542.6699829101562},{"timestamp":1742359200000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":107.08999633789062},{"timestamp":1742359260000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":142.44000244140625},{"timestamp":1742359380000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":249.22000122070312},{"timestamp":1742359440000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":180.0800018310547},{"timestamp":1742359500000,"open":4.33,"high":4.33,"low":4.329,"close":4.329,"volume":72.52999877929688},{"timestamp":1742359680000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":372.25},{"timestamp":1742359740000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":535.3200073242188},{"timestamp":1742359800000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":184.85000610351562},{"timestamp":1742360160000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":187.32000732421875},{"timestamp":1742360220000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":749.2999877929688},{"timestamp":1742360280000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":270.0899963378906},{"timestamp":1742360340000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":22.709999084472656},{"timestamp":1742360460000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":605.7000122070312},{"timestamp":1742360520000,"open":4.326,"high":4.326,"low":4.325,"close":4.325,"volume":214.2100067138672},{"timestamp":1742360700000,"open":4.326,"high":4.327,"low":4.326,"close":4.326,"volume":535.3200073242188},{"timestamp":1742360820000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":184.83999633789062},{"timestamp":1742360880000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":210.1300048828125},{"timestamp":1742360940000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":1051.56005859375},{"timestamp":1742361000000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":164.0399932861328},{"timestamp":1742361060000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":54.68000030517578},{"timestamp":1742361120000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":138.35000610351562},{"timestamp":1742361180000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":186.61000061035156},{"timestamp":1742361240000,"open":4.326,"high":4.326,"low":4.325,"close":4.325,"volume":329.04998779296875},{"timestamp":1742361300000,"open":4.324,"high":4.325,"low":4.324,"close":4.325,"volume":551.9099731445312},{"timestamp":1742361420000,"open":4.326,"high":4.326,"low":4.324,"close":4.324,"volume":396.29998779296875},{"timestamp":1742361480000,"open":4.326,"high":4.326,"low":4.325,"close":4.326,"volume":194.42999267578125},{"timestamp":1742361540000,"open":4.325,"high":4.326,"low":4.325,"close":4.325,"volume":584.239990234375},{"timestamp":1742361900000,"open":4.325,"high":4.325,"low":4.324,"close":4.325,"volume":873.760009765625},{"timestamp":1742361960000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":436.8800048828125},{"timestamp":1742362080000,"open":4.325,"high":4.326,"low":4.324,"close":4.326,"volume":460.989990234375},{"timestamp":1742362200000,"open":4.325,"high":4.326,"low":4.325,"close":4.326,"volume":200.75999450683594},{"timestamp":1742362260000,"open":4.324,"high":4.326,"low":4.324,"close":4.326,"volume":189.47999572753906},{"timestamp":1742362320000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":121.06999969482422},{"timestamp":1742362380000,"open":4.326,"high":4.326,"low":4.325,"close":4.326,"volume":420.9100036621094},{"timestamp":1742362440000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":185.0399932861328},{"timestamp":1742362500000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":333.8399963378906},{"timestamp":1742362560000,"open":4.323,"high":4.323,"low":4.323,"close":4.323,"volume":195.0800018310547},{"timestamp":1742362620000,"open":4.325,"high":4.325,"low":4.324,"close":4.324,"volume":299.1499938964844},{"timestamp":1742362680000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":194.16000366210938},{"timestamp":1742362800000,"open":4.325,"high":4.325,"low":4.324,"close":4.325,"volume":821.9099731445312},{"timestamp":1742362860000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":98.69999694824219},{"timestamp":1742363100000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":15.4399995803833},{"timestamp":1742363160000,"open":4.325,"high":4.325,"low":4.324,"close":4.324,"volume":309.3800048828125},{"timestamp":1742363280000,"open":4.324,"high":4.324,"low":4.324,"close":4.324,"volume":184.83999633789062},{"timestamp":1742363340000,"open":4.325,"high":4.325,"low":4.324,"close":4.324,"volume":194.89999389648438},{"timestamp":1742363400000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":148.3800048828125},{"timestamp":1742363460000,"open":4.325,"high":4.325,"low":4.323,"close":4.323,"volume":148.3800048828125},{"timestamp":1742363520000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":83.18000030517578},{"timestamp":1742363580000,"open":4.324,"high":4.325,"low":4.324,"close":4.325,"volume":194.89999389648438},{"timestamp":1742363640000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":184.83999633789062},{"timestamp":1742363700000,"open":4.324,"high":4.325,"low":4.323,"close":4.325,"volume":638.7100219726562},{"timestamp":1742363940000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":157.25},{"timestamp":1742364240000,"open":4.326,"high":4.326,"low":4.325,"close":4.325,"volume":191.97999572753906},{"timestamp":1742364300000,"open":4.326,"high":4.326,"low":4.325,"close":4.325,"volume":213.5399932861328},{"timestamp":1742364780000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":334.82000732421875},{"timestamp":1742364840000,"open":4.325,"high":4.326,"low":4.324,"close":4.326,"volume":1058.3299560546875},{"timestamp":1742365080000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":185.57000732421875},{"timestamp":1742365140000,"open":4.326,"high":4.326,"low":4.325,"close":4.326,"volume":208.22999572753906},{"timestamp":1742365320000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":126.4800033569336},{"timestamp":1742365380000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":37.18000030517578},{"timestamp":1742365500000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":185.58999633789062},{"timestamp":1742365620000,"open":4.324,"high":4.325,"low":4.324,"close":4.325,"volume":454.57000732421875},{"timestamp":1742365680000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":371.17999267578125},{"timestamp":1742365800000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":37.18000030517578},{"timestamp":1742365860000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":206.8000030517578},{"timestamp":1742365920000,"open":4.326,"high":4.326,"low":4.325,"close":4.325,"volume":380.1099853515625},{"timestamp":1742366040000,"open":4.326,"high":4.327,"low":4.325,"close":4.325,"volume":564.7899780273438},{"timestamp":1742366100000,"open":4.327,"high":4.327,"low":4.325,"close":4.325,"volume":402.010009765625},{"timestamp":1742366160000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":9.430000305175781},{"timestamp":1742366280000,"open":4.327,"high":4.328,"low":4.327,"close":4.327,"volume":506.9100036621094},{"timestamp":1742366340000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":440.07000732421875},{"timestamp":1742366400000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":277.20001220703125},{"timestamp":1742366520000,"open":4.328,"high":4.328,"low":4.327,"close":4.328,"volume":609.969970703125},{"timestamp":1742366580000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":191.1300048828125},{"timestamp":1742366640000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":554.52001953125},{"timestamp":1742366700000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":138.3300018310547},{"timestamp":1742366760000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":276.70001220703125},{"timestamp":1742366940000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":190.3699951171875},{"timestamp":1742367060000,"open":4.325,"high":4.327,"low":4.325,"close":4.326,"volume":638.239990234375},{"timestamp":1742367120000,"open":4.327,"high":4.327,"low":4.325,"close":4.325,"volume":151.6999969482422},{"timestamp":1742367180000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":107.1500015258789},{"timestamp":1742367240000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":99.62000274658203},{"timestamp":1742367300000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":1025.68994140625},{"timestamp":1742367360000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":712.4500122070312},{"timestamp":1742367420000,"open":4.326,"high":4.328,"low":4.326,"close":4.327,"volume":555.9299926757812},{"timestamp":1742367480000,"open":4.328,"high":4.328,"low":4.327,"close":4.328,"volume":266.67999267578125},{"timestamp":1742367540000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":42.7599983215332},{"timestamp":1742367600000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":567.6099853515625},{"timestamp":1742367660000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":633.1400146484375},{"timestamp":1742367720000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":445.239990234375},{"timestamp":1742367840000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":405.5},{"timestamp":1742367900000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":215.75},{"timestamp":1742367960000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":37.66999816894531},{"timestamp":1742368020000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":583.9600219726562},{"timestamp":1742368140000,"open":4.328,"high":4.328,"low":4.326,"close":4.328,"volume":485.510009765625},{"timestamp":1742368200000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":230.4499969482422},{"timestamp":1742368380000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":364.45001220703125},{"timestamp":1742368440000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":544.260009765625},{"timestamp":1742368500000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":649.239990234375},{"timestamp":1742368560000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":387.05999755859375},{"timestamp":1742368620000,"open":4.33,"high":4.33,"low":4.328,"close":4.33,"volume":347.05999755859375},{"timestamp":1742368680000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":636.030029296875},{"timestamp":1742368740000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":349.8599853515625},{"timestamp":1742368800000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":96.20999908447266},{"timestamp":1742368860000,"open":4.33,"high":4.33,"low":4.329,"close":4.329,"volume":270.760009765625},{"timestamp":1742368920000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":7.130000114440918},{"timestamp":1742368980000,"open":4.33,"high":4.33,"low":4.329,"close":4.329,"volume":406.510009765625},{"timestamp":1742369040000,"open":4.329,"high":4.33,"low":4.328,"close":4.328,"volume":732.030029296875},{"timestamp":1742369100000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":296.55999755859375},{"timestamp":1742369160000,"open":4.329,"high":4.329,"low":4.327,"close":4.329,"volume":1002.1799926757812},{"timestamp":1742369220000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":145.69000244140625},{"timestamp":1742369280000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":735.4400024414062},{"timestamp":1742369340000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":470.6700134277344},{"timestamp":1742369400000,"open":4.327,"high":4.328,"low":4.327,"close":4.327,"volume":1147.6600341796875},{"timestamp":1742369460000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":222.24000549316406},{"timestamp":1742369520000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":114.5199966430664},{"timestamp":1742369580000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":139.52999877929688},{"timestamp":1742369640000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":411.4599914550781},{"timestamp":1742369700000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":115.1500015258789},{"timestamp":1742369760000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":423.05999755859375},{"timestamp":1742369820000,"open":4.328,"high":4.33,"low":4.328,"close":4.328,"volume":1181.25},{"timestamp":1742369880000,"open":4.329,"high":4.33,"low":4.328,"close":4.329,"volume":1941.1500244140625},{"timestamp":1742369940000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":260.6199951171875},{"timestamp":1742370000000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":114.5199966430664},{"timestamp":1742370060000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":743.22998046875},{"timestamp":1742370120000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":1205.8199462890625},{"timestamp":1742370180000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":223.1999969482422},{"timestamp":1742370240000,"open":4.33,"high":4.33,"low":4.328,"close":4.33,"volume":333.70001220703125},{"timestamp":1742370300000,"open":4.329,"high":4.33,"low":4.329,"close":4.329,"volume":451.5799865722656},{"timestamp":1742370360000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":1209.02001953125},{"timestamp":1742370420000,"open":4.329,"high":4.33,"low":4.329,"close":4.33,"volume":378.6199951171875},{"timestamp":1742370480000,"open":4.33,"high":4.33,"low":4.329,"close":4.329,"volume":1228.4100341796875},{"timestamp":1742370540000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":1039.780029296875},{"timestamp":1742370600000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":290.6600036621094},{"timestamp":1742370720000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":714.0599975585938},{"timestamp":1742370780000,"open":4.329,"high":4.329,"low":4.327,"close":4.329,"volume":1090.3199462890625},{"timestamp":1742370840000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":442.3999938964844},{"timestamp":1742370900000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":202.64999389648438},{"timestamp":1742371020000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":138.41000366210938},{"timestamp":1742371080000,"open":4.33,"high":4.33,"low":4.329,"close":4.33,"volume":564.4000244140625},{"timestamp":1742371140000,"open":4.329,"high":4.33,"low":4.329,"close":4.329,"volume":327.3299865722656},{"timestamp":1742371200000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":190.52999877929688},{"timestamp":1742371260000,"open":4.33,"high":4.33,"low":4.328,"close":4.329,"volume":639.719970703125},{"timestamp":1742371440000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":364.9700012207031},{"timestamp":1742371560000,"open":4.329,"high":4.329,"low":4.327,"close":4.327,"volume":169.22000122070312},{"timestamp":1742371620000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":217.3800048828125},{"timestamp":1742371740000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":410.1499938964844},{"timestamp":1742371800000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":264.1600036621094},{"timestamp":1742371860000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":111.19000244140625},{"timestamp":1742371920000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":130.58999633789062},{"timestamp":1742371980000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":891.030029296875},{"timestamp":1742372040000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":82.20999908447266},{"timestamp":1742372160000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":223.24000549316406},{"timestamp":1742372460000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":294.739990234375},{"timestamp":1742372520000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":358.69000244140625},{"timestamp":1742372580000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":405.2900085449219},{"timestamp":1742372640000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":87.37999725341797},{"timestamp":1742372700000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":1422.27001953125},{"timestamp":1742372760000,"open":4.327,"high":4.328,"low":4.327,"close":4.327,"volume":401.8900146484375},{"timestamp":1742372820000,"open":4.327,"high":4.328,"low":4.325,"close":4.325,"volume":808.0999755859375},{"timestamp":1742372880000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":621.7999877929688},{"timestamp":1742372940000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":809.5700073242188},{"timestamp":1742373000000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":155.0399932861328},{"timestamp":1742373060000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":186.25},{"timestamp":1742373180000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":398.79998779296875},{"timestamp":1742373300000,"open":4.326,"high":4.326,"low":4.324,"close":4.326,"volume":449.2699890136719},{"timestamp":1742373360000,"open":4.325,"high":4.326,"low":4.325,"close":4.326,"volume":881.280029296875},{"timestamp":1742373420000,"open":4.325,"high":4.325,"low":4.325,"close":4.325,"volume":142.52999877929688},{"timestamp":1742373540000,"open":4.326,"high":4.326,"low":4.325,"close":4.326,"volume":303.5},{"timestamp":1742373600000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":206.67999267578125},{"timestamp":1742373660000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":224.8800048828125},{"timestamp":1742373720000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":280.8399963378906},{"timestamp":1742373780000,"open":4.325,"high":4.326,"low":4.325,"close":4.326,"volume":1056.9000244140625},{"timestamp":1742373840000,"open":4.325,"high":4.326,"low":4.325,"close":4.326,"volume":579.1799926757812},{"timestamp":1742373960000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":31.860000610351562},{"timestamp":1742374020000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":198.91000366210938},{"timestamp":1742374080000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":221.8800048828125},{"timestamp":1742374140000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":193.61000061035156},{"timestamp":1742374260000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":191.6699981689453},{"timestamp":1742374320000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":685.969970703125},{"timestamp":1742374380000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":97.63999938964844},{"timestamp":1742374440000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":26.059999465942383},{"timestamp":1742374500000,"open":4.325,"high":4.326,"low":4.325,"close":4.326,"volume":144.3800048828125},{"timestamp":1742374560000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":245.32000732421875},{"timestamp":1742374620000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":413.6000061035156},{"timestamp":1742374680000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":1455.300048828125},{"timestamp":1742374740000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":284.55999755859375},{"timestamp":1742374860000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":369.0199890136719},{"timestamp":1742374920000,"open":4.329,"high":4.329,"low":4.327,"close":4.328,"volume":809.0599975585938},{"timestamp":1742375040000,"open":4.329,"high":4.329,"low":4.327,"close":4.327,"volume":213.02999877929688},{"timestamp":1742375100000,"open":4.329,"high":4.329,"low":4.327,"close":4.328,"volume":1117.280029296875},{"timestamp":1742375160000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":757.280029296875},{"timestamp":1742375220000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":447.7099914550781},{"timestamp":1742375280000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":382.0899963378906},{"timestamp":1742375340000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":608.5},{"timestamp":1742375400000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":128.91000366210938},{"timestamp":1742375460000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":220.07000732421875},{"timestamp":1742375580000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":568.5499877929688},{"timestamp":1742375640000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":149.10000610351562},{"timestamp":1742375700000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":828.22998046875},{"timestamp":1742375760000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":574.6799926757812},{"timestamp":1742375880000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":395.1300048828125},{"timestamp":1742375940000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":1066.52001953125},{"timestamp":1742376000000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":223.4499969482422},{"timestamp":1742376120000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":194.63999938964844},{"timestamp":1742376420000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":191.75},{"timestamp":1742376480000,"open":4.328,"high":4.328,"low":4.327,"close":4.328,"volume":851.1599731445312},{"timestamp":1742376540000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":400.4800109863281},{"timestamp":1742376600000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":820.52001953125},{"timestamp":1742376660000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":1278.0799560546875},{"timestamp":1742376720000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":402.4100036621094},{"timestamp":1742377200000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":191.64999389648438},{"timestamp":1742377260000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":143.66000366210938},{"timestamp":1742377320000,"open":4.326,"high":4.326,"low":4.325,"close":4.325,"volume":408.57000732421875},{"timestamp":1742377380000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":132.0800018310547},{"timestamp":1742377440000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":132.0800018310547},{"timestamp":1742377500000,"open":4.326,"high":4.326,"low":4.325,"close":4.325,"volume":389.4599914550781},{"timestamp":1742377560000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":202.91000366210938},{"timestamp":1742377620000,"open":4.327,"high":4.328,"low":4.327,"close":4.327,"volume":498.54998779296875},{"timestamp":1742377680000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":117.45999908447266},{"timestamp":1742377860000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":389.4599914550781},{"timestamp":1742378100000,"open":4.328,"high":4.328,"low":4.326,"close":4.328,"volume":548.280029296875},{"timestamp":1742378160000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":236.35000610351562},{"timestamp":1742378220000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":330.2699890136719},{"timestamp":1742378460000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":374.1400146484375},{"timestamp":1742378520000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":32.97999954223633},{"timestamp":1742378580000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":311.1199951171875},{"timestamp":1742378640000,"open":4.328,"high":4.328,"low":4.327,"close":4.328,"volume":462.17999267578125},{"timestamp":1742378700000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":201.0800018310547},{"timestamp":1742379060000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":443.20001220703125},{"timestamp":1742379120000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":257.29998779296875},{"timestamp":1742379180000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":257.82000732421875},{"timestamp":1742379360000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":16.760000228881836},{"timestamp":1742379420000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":16.770000457763672},{"timestamp":1742379480000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":364.6499938964844},{"timestamp":1742379540000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":1168.489990234375},{"timestamp":1742379600000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":706.5},{"timestamp":1742379720000,"open":4.327,"high":4.328,"low":4.326,"close":4.327,"volume":1126.5899658203125},{"timestamp":1742379780000,"open":4.328,"high":4.328,"low":4.327,"close":4.328,"volume":253.69000244140625},{"timestamp":1742379840000,"open":4.327,"high":4.328,"low":4.327,"close":4.327,"volume":437.82000732421875},{"timestamp":1742379960000,"open":4.328,"high":4.328,"low":4.327,"close":4.328,"volume":210.22000122070312},{"timestamp":1742380020000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":1252.5699462890625},{"timestamp":1742380080000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":737.1799926757812},{"timestamp":1742380140000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":33.540000915527344},{"timestamp":1742380440000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":24.329999923706055},{"timestamp":1742380500000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":379.4800109863281},{"timestamp":1742380560000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":199.85000610351562},{"timestamp":1742380860000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":8.390000343322754},{"timestamp":1742380980000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":624.4000244140625},{"timestamp":1742381100000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":487.0799865722656},{"timestamp":1742381160000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":8.390000343322754},{"timestamp":1742381220000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":163.9600067138672},{"timestamp":1742381340000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":345.55999755859375},{"timestamp":1742381400000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":169.8000030517578},{"timestamp":1742381460000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":579.02001953125},{"timestamp":1742381640000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":167.7899932861328},{"timestamp":1742381700000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":144.02999877929688},{"timestamp":1742381760000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":761.77001953125},{"timestamp":1742381820000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":220.27999877929688},{"timestamp":1742381880000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":156.32000732421875},{"timestamp":1742381940000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":310.0400085449219},{"timestamp":1742382000000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":948.8200073242188},{"timestamp":1742382060000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":181.75},{"timestamp":1742382120000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":192.6699981689453},{"timestamp":1742382180000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":226.47999572753906},{"timestamp":1742382240000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":166.52000427246094},{"timestamp":1742382420000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":172.02000427246094},{"timestamp":1742382480000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":445.7200012207031},{"timestamp":1742382900000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":14.470000267028809},{"timestamp":1742382960000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":359.7699890136719},{"timestamp":1742383020000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":226.8000030517578},{"timestamp":1742383140000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":363.8399963378906},{"timestamp":1742383380000,"open":4.328,"high":4.329,"low":4.327,"close":4.327,"volume":585.1300048828125},{"timestamp":1742383500000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":666.719970703125},{"timestamp":1742383560000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":477.2099914550781},{"timestamp":1742383680000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":163.8000030517578},{"timestamp":1742383740000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":144.9600067138672},{"timestamp":1742383860000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":37.75},{"timestamp":1742383920000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":200.2100067138672},{"timestamp":1742384100000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":38.5},{"timestamp":1742384220000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":211.32000732421875},{"timestamp":1742384400000,"open":4.327,"high":4.327,"low":4.325,"close":4.327,"volume":251.24000549316406},{"timestamp":1742384640000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":191.9199981689453},{"timestamp":1742385000000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":341.54998779296875},{"timestamp":1742385180000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":162.52000427246094},{"timestamp":1742385240000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":346.9100036621094},{"timestamp":1742385300000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":865.0700073242188},{"timestamp":1742385360000,"open":4.326,"high":4.327,"low":4.325,"close":4.326,"volume":862.1099853515625},{"timestamp":1742385420000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":469.0899963378906},{"timestamp":1742385540000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":37.880001068115234},{"timestamp":1742385660000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":59.400001525878906},{"timestamp":1742385720000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":591.9099731445312},{"timestamp":1742385780000,"open":4.326,"high":4.327,"low":4.326,"close":4.326,"volume":395.3900146484375},{"timestamp":1742385900000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":223.39999389648438},{"timestamp":1742386020000,"open":4.325,"high":4.326,"low":4.325,"close":4.326,"volume":290.8800048828125},{"timestamp":1742386080000,"open":4.327,"high":4.327,"low":4.325,"close":4.325,"volume":185.50999450683594},{"timestamp":1742386140000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":7.130000114440918},{"timestamp":1742386200000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":176.27000427246094},{"timestamp":1742386260000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":508.7799987792969},{"timestamp":1742386320000,"open":4.326,"high":4.327,"low":4.326,"close":4.326,"volume":463.3999938964844},{"timestamp":1742386380000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":815.760009765625},{"timestamp":1742386500000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":384.2799987792969},{"timestamp":1742386800000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":978.4199829101562},{"timestamp":1742386980000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":218.6199951171875},{"timestamp":1742387040000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":198.80999755859375},{"timestamp":1742387100000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":292.3900146484375},{"timestamp":1742387160000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":455.3399963378906},{"timestamp":1742387220000,"open":4.328,"high":4.328,"low":4.326,"close":4.326,"volume":363.55999755859375},{"timestamp":1742387280000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":234.27999877929688},{"timestamp":1742387340000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":134.52000427246094},{"timestamp":1742387520000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":141.60000610351562},{"timestamp":1742387580000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":400.7900085449219},{"timestamp":1742387640000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":139.25},{"timestamp":1742387700000,"open":4.327,"high":4.327,"low":4.326,"close":4.326,"volume":189.60000610351562},{"timestamp":1742387820000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":20.969999313354492},{"timestamp":1742387880000,"open":4.326,"high":4.327,"low":4.326,"close":4.326,"volume":315.2099914550781},{"timestamp":1742387940000,"open":4.327,"high":4.327,"low":4.325,"close":4.326,"volume":501.0799865722656},{"timestamp":1742388180000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":28.3700008392334},{"timestamp":1742388240000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":699.8099975585938},{"timestamp":1742388300000,"open":4.326,"high":4.326,"low":4.326,"close":4.326,"volume":192.6699981689453},{"timestamp":1742388360000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":177.24000549316406},{"timestamp":1742388540000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":342.739990234375},{"timestamp":1742388600000,"open":4.327,"high":4.327,"low":4.325,"close":4.327,"volume":730.3099975585938},{"timestamp":1742388660000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":415.30999755859375},{"timestamp":1742388720000,"open":4.326,"high":4.327,"low":4.326,"close":4.327,"volume":265.8999938964844},{"timestamp":1742388900000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":230.0500030517578},{"timestamp":1742389140000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":366.07000732421875},{"timestamp":1742389200000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":233.8000030517578},{"timestamp":1742389320000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":187.0800018310547},{"timestamp":1742389380000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":217.36000061035156},{"timestamp":1742389500000,"open":4.327,"high":4.327,"low":4.325,"close":4.325,"volume":322.9200134277344},{"timestamp":1742389560000,"open":4.327,"high":4.327,"low":4.326,"close":4.327,"volume":280.760009765625},{"timestamp":1742389680000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":147.97000122070312},{"timestamp":1742389740000,"open":4.327,"high":4.328,"low":4.326,"close":4.327,"volume":1441.8199462890625},{"timestamp":1742389800000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":219.9600067138672},{"timestamp":1742389920000,"open":4.327,"high":4.328,"low":4.327,"close":4.327,"volume":555.72998046875},{"timestamp":1742389980000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":10.0600004196167},{"timestamp":1742390100000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":844.6500244140625},{"timestamp":1742390160000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":137.75999450683594},{"timestamp":1742390280000,"open":4.329,"high":4.33,"low":4.328,"close":4.328,"volume":572},{"timestamp":1742390340000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":39},{"timestamp":1742390400000,"open":4.329,"high":4.33,"low":4.328,"close":4.33,"volume":1899.3499755859375},{"timestamp":1742390520000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":278.07000732421875},{"timestamp":1742390700000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":209.19000244140625},{"timestamp":1742390760000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":218.50999450683594},{"timestamp":1742390820000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":386.2699890136719},{"timestamp":1742390940000,"open":4.332,"high":4.333,"low":4.331,"close":4.332,"volume":306.32000732421875},{"timestamp":1742391000000,"open":4.333,"high":4.333,"low":4.333,"close":4.333,"volume":36.40999984741211},{"timestamp":1742391060000,"open":4.332,"high":4.333,"low":4.331,"close":4.332,"volume":1033.9599609375},{"timestamp":1742391120000,"open":4.333,"high":4.333,"low":4.331,"close":4.332,"volume":2454.919921875},{"timestamp":1742391240000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":510.4800109863281},{"timestamp":1742391300000,"open":4.331,"high":4.331,"low":4.33,"close":4.33,"volume":763.3300170898438},{"timestamp":1742391360000,"open":4.331,"high":4.331,"low":4.33,"close":4.331,"volume":667.75},{"timestamp":1742391420000,"open":4.33,"high":4.331,"low":4.33,"close":4.331,"volume":438.5799865722656},{"timestamp":1742391600000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":311.1099853515625},{"timestamp":1742391660000,"open":4.331,"high":4.331,"low":4.328,"close":4.329,"volume":1940.6400146484375},{"timestamp":1742391720000,"open":4.33,"high":4.33,"low":4.329,"close":4.329,"volume":1331.199951171875},{"timestamp":1742391780000,"open":4.33,"high":4.33,"low":4.329,"close":4.33,"volume":434.3999938964844},{"timestamp":1742391840000,"open":4.33,"high":4.332,"low":4.33,"close":4.331,"volume":894.3800048828125},{"timestamp":1742391900000,"open":4.329,"high":4.332,"low":4.329,"close":4.332,"volume":689.719970703125},{"timestamp":1742391960000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":213.82000732421875},{"timestamp":1742392020000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":139.19000244140625},{"timestamp":1742392080000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":53.38999938964844},{"timestamp":1742392320000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":2694.010009765625},{"timestamp":1742392380000,"open":4.332,"high":4.332,"low":4.331,"close":4.332,"volume":941.1900024414062},{"timestamp":1742392440000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":755.8300170898438},{"timestamp":1742392500000,"open":4.333,"high":4.333,"low":4.332,"close":4.332,"volume":230.44000244140625},{"timestamp":1742392620000,"open":4.332,"high":4.332,"low":4.331,"close":4.332,"volume":1928.43994140625},{"timestamp":1742392680000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":648.510009765625},{"timestamp":1742392740000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":197.44000244140625},{"timestamp":1742392800000,"open":4.332,"high":4.333,"low":4.332,"close":4.332,"volume":1856.6300048828125},{"timestamp":1742392860000,"open":4.333,"high":4.333,"low":4.333,"close":4.333,"volume":130.77999877929688},{"timestamp":1742392920000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":193.7899932861328},{"timestamp":1742393040000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":473.989990234375},{"timestamp":1742393100000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":485.3699951171875},{"timestamp":1742393160000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":583.0900268554688},{"timestamp":1742393220000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":93.62999725341797},{"timestamp":1742393280000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":141.3000030517578},{"timestamp":1742393340000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":29.350000381469727},{"timestamp":1742393400000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":140.3699951171875},{"timestamp":1742393520000,"open":4.332,"high":4.332,"low":4.331,"close":4.332,"volume":249.5399932861328},{"timestamp":1742393640000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":772.2899780273438},{"timestamp":1742393700000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":446.6000061035156},{"timestamp":1742393760000,"open":4.331,"high":4.331,"low":4.329,"close":4.33,"volume":766.6400146484375},{"timestamp":1742393820000,"open":4.329,"high":4.33,"low":4.328,"close":4.329,"volume":1655.93994140625},{"timestamp":1742393880000,"open":4.329,"high":4.33,"low":4.329,"close":4.329,"volume":983.8800048828125},{"timestamp":1742393940000,"open":4.329,"high":4.33,"low":4.329,"close":4.33,"volume":1273.25},{"timestamp":1742394000000,"open":4.329,"high":4.33,"low":4.329,"close":4.33,"volume":87.08000183105469},{"timestamp":1742394060000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":156.32000732421875},{"timestamp":1742394120000,"open":4.329,"high":4.33,"low":4.329,"close":4.33,"volume":402.1400146484375},{"timestamp":1742394180000,"open":4.331,"high":4.331,"low":4.33,"close":4.33,"volume":219.30999755859375},{"timestamp":1742394240000,"open":4.33,"high":4.33,"low":4.329,"close":4.329,"volume":417.0199890136719},{"timestamp":1742394300000,"open":4.33,"high":4.33,"low":4.329,"close":4.329,"volume":417.1300048828125},{"timestamp":1742394360000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":401.9200134277344},{"timestamp":1742394420000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":2211.85009765625},{"timestamp":1742394480000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":191.63999938964844},{"timestamp":1742394540000,"open":4.329,"high":4.329,"low":4.327,"close":4.328,"volume":629.7000122070312},{"timestamp":1742394600000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":139.52000427246094},{"timestamp":1742394660000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":21.389999389648438},{"timestamp":1742394720000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":822.4400024414062},{"timestamp":1742394780000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":822.4400024414062},{"timestamp":1742394840000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":427.2799987792969},{"timestamp":1742394900000,"open":4.328,"high":4.329,"low":4.328,"close":4.329,"volume":248.22999572753906},{"timestamp":1742394960000,"open":4.328,"high":4.33,"low":4.328,"close":4.329,"volume":1308.31005859375},{"timestamp":1742395020000,"open":4.33,"high":4.33,"low":4.328,"close":4.329,"volume":1312.8399658203125},{"timestamp":1742395080000,"open":4.33,"high":4.33,"low":4.328,"close":4.329,"volume":785.7999877929688},{"timestamp":1742395140000,"open":4.33,"high":4.33,"low":4.329,"close":4.33,"volume":214.77000427246094},{"timestamp":1742395200000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":76.44999694824219},{"timestamp":1742395320000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":411.2200012207031},{"timestamp":1742395380000,"open":4.328,"high":4.33,"low":4.328,"close":4.33,"volume":574.6900024414062},{"timestamp":1742395560000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":305.70001220703125},{"timestamp":1742395620000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":629.030029296875},{"timestamp":1742395680000,"open":4.33,"high":4.33,"low":4.329,"close":4.33,"volume":1348.550048828125},{"timestamp":1742395740000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":15.100000381469727},{"timestamp":1742395920000,"open":4.331,"high":4.331,"low":4.33,"close":4.33,"volume":990.989990234375},{"timestamp":1742395980000,"open":4.331,"high":4.332,"low":4.33,"close":4.332,"volume":1184.5799560546875},{"timestamp":1742396040000,"open":4.331,"high":4.332,"low":4.331,"close":4.331,"volume":204.42999267578125},{"timestamp":1742396100000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":378.0299987792969},{"timestamp":1742396160000,"open":4.331,"high":4.332,"low":4.33,"close":4.331,"volume":387.1400146484375},{"timestamp":1742396220000,"open":4.33,"high":4.332,"low":4.33,"close":4.331,"volume":928.25},{"timestamp":1742396280000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":608.4600219726562},{"timestamp":1742396520000,"open":4.333,"high":4.333,"low":4.332,"close":4.332,"volume":236.5},{"timestamp":1742396700000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":8.180000305175781},{"timestamp":1742396760000,"open":4.333,"high":4.333,"low":4.332,"close":4.333,"volume":738.2000122070312},{"timestamp":1742396820000,"open":4.333,"high":4.333,"low":4.332,"close":4.332,"volume":146.7899932861328},{"timestamp":1742396880000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":216.44000244140625},{"timestamp":1742397000000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":411.2200012207031},{"timestamp":1742397180000,"open":4.33,"high":4.332,"low":4.33,"close":4.332,"volume":617.4199829101562},{"timestamp":1742397420000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":210.97000122070312},{"timestamp":1742397480000,"open":4.332,"high":4.332,"low":4.331,"close":4.332,"volume":1593.530029296875},{"timestamp":1742397540000,"open":4.332,"high":4.332,"low":4.331,"close":4.332,"volume":414.54998779296875},{"timestamp":1742397600000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":437.94000244140625},{"timestamp":1742397960000,"open":4.333,"high":4.333,"low":4.331,"close":4.332,"volume":382.6000061035156},{"timestamp":1742398020000,"open":4.333,"high":4.333,"low":4.333,"close":4.333,"volume":32.209999084472656},{"timestamp":1742398080000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":187.80999755859375},{"timestamp":1742398500000,"open":4.333,"high":4.333,"low":4.332,"close":4.332,"volume":660.6799926757812},{"timestamp":1742398560000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":64.83999633789062},{"timestamp":1742398620000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":396.6400146484375},{"timestamp":1742398680000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":1031.8900146484375},{"timestamp":1742398740000,"open":4.33,"high":4.331,"low":4.33,"close":4.331,"volume":436.4800109863281},{"timestamp":1742398800000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":228.02000427246094},{"timestamp":1742398860000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":22.639999389648438},{"timestamp":1742398920000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":1445.8900146484375},{"timestamp":1742398980000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":167.1999969482422},{"timestamp":1742399100000,"open":4.331,"high":4.332,"low":4.33,"close":4.331,"volume":860.75},{"timestamp":1742399220000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":152.67999267578125},{"timestamp":1742399280000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":20.760000228881836},{"timestamp":1742399340000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":147.4499969482422},{"timestamp":1742399400000,"open":4.331,"high":4.331,"low":4.33,"close":4.33,"volume":219.16000366210938},{"timestamp":1742399460000,"open":4.33,"high":4.33,"low":4.329,"close":4.33,"volume":610.7100219726562},{"timestamp":1742399520000,"open":4.33,"high":4.331,"low":4.33,"close":4.331,"volume":634.0599975585938},{"timestamp":1742399760000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":575.1099853515625},{"timestamp":1742400000000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":268.4100036621094},{"timestamp":1742400060000,"open":4.33,"high":4.331,"low":4.33,"close":4.331,"volume":204.8300018310547},{"timestamp":1742400120000,"open":4.33,"high":4.331,"low":4.33,"close":4.33,"volume":799.6799926757812},{"timestamp":1742400180000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":433.1600036621094},{"timestamp":1742400240000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":97.87000274658203},{"timestamp":1742400300000,"open":4.329,"high":4.33,"low":4.328,"close":4.33,"volume":424.2300109863281},{"timestamp":1742400360000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":116.51000213623047},{"timestamp":1742400420000,"open":4.33,"high":4.33,"low":4.329,"close":4.329,"volume":585.22998046875},{"timestamp":1742400480000,"open":4.33,"high":4.33,"low":4.329,"close":4.329,"volume":482.95001220703125},{"timestamp":1742400540000,"open":4.33,"high":4.33,"low":4.328,"close":4.328,"volume":194.60000610351562},{"timestamp":1742400600000,"open":4.328,"high":4.33,"low":4.328,"close":4.329,"volume":5140.33984375},{"timestamp":1742400660000,"open":4.329,"high":4.33,"low":4.329,"close":4.329,"volume":1900.6700439453125},{"timestamp":1742400720000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":21.389999389648438},{"timestamp":1742400780000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":140.27999877929688},{"timestamp":1742400900000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":24.610000610351562},{"timestamp":1742400960000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":30.8799991607666},{"timestamp":1742401080000,"open":4.328,"high":4.329,"low":4.328,"close":4.328,"volume":246.2100067138672},{"timestamp":1742401140000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":251.49000549316406},{"timestamp":1742401200000,"open":4.329,"high":4.329,"low":4.327,"close":4.327,"volume":438.7699890136719},{"timestamp":1742401260000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":699.9600219726562},{"timestamp":1742401440000,"open":4.326,"high":4.328,"low":4.326,"close":4.327,"volume":433.5299987792969},{"timestamp":1742401500000,"open":4.327,"high":4.328,"low":4.326,"close":4.328,"volume":488.8699951171875},{"timestamp":1742401560000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":461.20001220703125},{"timestamp":1742401620000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":565.72998046875},{"timestamp":1742401680000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":260.9800109863281},{"timestamp":1742401800000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":129.4499969482422},{"timestamp":1742401920000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":33.25},{"timestamp":1742402100000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":7.130000114440918},{"timestamp":1742402160000,"open":4.328,"high":4.329,"low":4.327,"close":4.327,"volume":397.510009765625},{"timestamp":1742402220000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":25.43000030517578},{"timestamp":1742402460000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":201.1999969482422},{"timestamp":1742402520000,"open":4.327,"high":4.329,"low":4.327,"close":4.329,"volume":180.64999389648438},{"timestamp":1742402580000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":269.4100036621094},{"timestamp":1742402700000,"open":4.328,"high":4.328,"low":4.327,"close":4.327,"volume":450.19000244140625},{"timestamp":1742402940000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":3.9800000190734863},{"timestamp":1742403060000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":297.8500061035156},{"timestamp":1742403120000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":335.95001220703125},{"timestamp":1742403300000,"open":4.327,"high":4.327,"low":4.327,"close":4.327,"volume":193.8699951171875},{"timestamp":1742403420000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":206.61000061035156},{"timestamp":1742403480000,"open":4.327,"high":4.328,"low":4.327,"close":4.328,"volume":1539.9100341796875},{"timestamp":1742403660000,"open":4.329,"high":4.329,"low":4.328,"close":4.329,"volume":793.5700073242188},{"timestamp":1742403900000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":190.52999877929688},{"timestamp":1742403960000,"open":4.329,"high":4.329,"low":4.328,"close":4.328,"volume":196.82000732421875},{"timestamp":1742404020000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":22.020000457763672},{"timestamp":1742404260000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":62.40999984741211},{"timestamp":1742404320000,"open":4.328,"high":4.328,"low":4.328,"close":4.328,"volume":196.1300048828125},{"timestamp":1742404380000,"open":4.329,"high":4.329,"low":4.329,"close":4.329,"volume":6.289999961853027},{"timestamp":1742404440000,"open":4.33,"high":4.33,"low":4.329,"close":4.329,"volume":381.2200012207031},{"timestamp":1742404560000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":211.38999938964844},{"timestamp":1742404620000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":34.099998474121094},{"timestamp":1742404680000,"open":4.33,"high":4.331,"low":4.33,"close":4.331,"volume":182.27999877929688},{"timestamp":1742404740000,"open":4.33,"high":4.331,"low":4.33,"close":4.33,"volume":613.1099853515625},{"timestamp":1742404800000,"open":4.329,"high":4.331,"low":4.329,"close":4.331,"volume":584.1599731445312},{"timestamp":1742404860000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":232.17999267578125},{"timestamp":1742404920000,"open":4.33,"high":4.33,"low":4.33,"close":4.33,"volume":199.47999572753906},{"timestamp":1742405520000,"open":4.331,"high":4.331,"low":4.33,"close":4.33,"volume":203.2899932861328},{"timestamp":1742405640000,"open":4.331,"high":4.331,"low":4.33,"close":4.331,"volume":899.010009765625},{"timestamp":1742405700000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":238.55999755859375},{"timestamp":1742405760000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":395.489990234375},{"timestamp":1742405820000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":398.29998779296875},{"timestamp":1742405880000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":224.47000122070312},{"timestamp":1742405940000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":854.8400268554688},{"timestamp":1742406000000,"open":4.331,"high":4.332,"low":4.331,"close":4.331,"volume":274.82000732421875},{"timestamp":1742406060000,"open":4.332,"high":4.332,"low":4.331,"close":4.332,"volume":360.8599853515625},{"timestamp":1742406120000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":275.6199951171875},{"timestamp":1742406240000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":227.6300048828125},{"timestamp":1742406300000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":216.6300048828125},{"timestamp":1742406360000,"open":4.33,"high":4.331,"low":4.33,"close":4.33,"volume":634.280029296875},{"timestamp":1742406420000,"open":4.331,"high":4.331,"low":4.331,"close":4.331,"volume":21.389999389648438},{"timestamp":1742406480000,"open":4.331,"high":4.332,"low":4.331,"close":4.332,"volume":202.2899932861328},{"timestamp":1742406600000,"open":4.332,"high":4.332,"low":4.331,"close":4.331,"volume":516.3800048828125},{"timestamp":1742406660000,"open":4.332,"high":4.332,"low":4.332,"close":4.332,"volume":38.95000076293945},{"timestamp":1742406720000,"open":4.333,"high":4.333,"low":4.333,"close":4.333,"volume":293.260009765625},{"timestamp":1742406780000,"open":4.333,"high":4.333,"low":4.332,"close":4.332,"volume":240.35000610351562},{"timestamp":1742406840000,"open":4.333,"high":4.333,"low":4.333,"close":4.333,"volume":175.3000030517578},{"timestamp":1742406900000,"open":4.332,"high":4.333,"low":4.332,"close":4.332,"volume":595.47998046875},{"timestamp":1742407020000,"open":4.33,"high":4.332,"low":4.33,"close":4.332,"volume":181.67999267578125},{"timestamp":1742407080000,"open":4.333,"high":4.333,"low":4.332,"close":4.332,"volume":416.8800048828125},{"timestamp":1742407140000,"open":4.332,"high":4.332,"low":4.323,"close":4.323,"volume":1021.4600219726562}]