[{"timestamp":1742342400000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":8.520000457763672},{"timestamp":1742342460000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":5.519999980926514},{"timestamp":1742342520000,"open":4.519,"high":4.519,"low":4.518,"close":4.518,"volume":11.399999618530273},{"timestamp":1742342580000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":16.149999618530273},{"timestamp":1742342640000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":20.440000534057617},{"timestamp":1742342700000,"open":4.519,"high":4.519,"low":4.517,"close":4.519,"volume":64.91999816894531},{"timestamp":1742342760000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":58.4900016784668},{"timestamp":1742342820000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":16.579999923706055},{"timestamp":1742343000000,"open":4.519,"high":4.519,"low":4.518,"close":4.518,"volume":9.619999885559082},{"timestamp":1742343060000,"open":4.517,"high":4.519,"low":4.517,"close":4.518,"volume":17.329999923706055},{"timestamp":1742343120000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":10.220000267028809},{"timestamp":1742343180000,"open":4.519,"high":4.519,"low":4.518,"close":4.518,"volume":10.25},{"timestamp":1742343240000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":25.90999984741211},{"timestamp":1742343300000,"open":4.519,"high":4.519,"low":4.517,"close":4.519,"volume":28.920000076293945},{"timestamp":1742343360000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":12.399999618530273},{"timestamp":1742343420000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":25.790000915527344},{"timestamp":1742343540000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":7.940000057220459},{"timestamp":1742343600000,"open":4.52,"high":4.52,"low":4.519,"close":4.519,"volume":30.280000686645508},{"timestamp":1742343660000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":9.369999885559082},{"timestamp":1742343720000,"open":4.519,"high":4.52,"low":4.519,"close":4.519,"volume":66.13999938964844},{"timestamp":1742343780000,"open":4.52,"high":4.52,"low":4.519,"close":4.519,"volume":40.810001373291016},{"timestamp":1742343840000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":2.6700000762939453},{"timestamp":1742343900000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":3.9000000953674316},{"timestamp":1742344020000,"open":4.52,"high":4.52,"low":4.519,"close":4.52,"volume":33.43000030517578},{"timestamp":1742344080000,"open":4.52,"high":4.52,"low":4.519,"close":4.52,"volume":8.979999542236328},{"timestamp":1742344140000,"open":4.52,"high":4.52,"low":4.518,"close":4.52,"volume":63.189998626708984},{"timestamp":1742344200000,"open":4.519,"high":4.52,"low":4.519,"close":4.519,"volume":53.189998626708984},{"timestamp":1742344260000,"open":4.519,"high":4.52,"low":4.519,"close":4.519,"volume":49.130001068115234},{"timestamp":1742344380000,"open":4.519,"high":4.519,"low":4.518,"close":4.518,"volume":12.220000267028809},{"timestamp":1742344440000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":12.050000190734863},{"timestamp":1742344500000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":4.099999904632568},{"timestamp":1742344560000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":14.640000343322754},{"timestamp":1742344620000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":39.9900016784668},{"timestamp":1742344680000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":49.77000045776367},{"timestamp":1742344740000,"open":4.518,"high":4.519,"low":4.517,"close":4.519,"volume":60.779998779296875},{"timestamp":1742344800000,"open":4.519,"high":4.519,"low":4.518,"close":4.518,"volume":91.95999908447266},{"timestamp":1742344860000,"open":4.519,"high":4.519,"low":4.517,"close":4.519,"volume":71.83000183105469},{"timestamp":1742344920000,"open":4.519,"high":4.519,"low":4.517,"close":4.519,"volume":96.23999786376953},{"timestamp":1742344980000,"open":4.519,"high":4.519,"low":4.517,"close":4.517,"volume":51.91999816894531},{"timestamp":1742345220000,"open":4.518,"high":4.518,"low":4.516,"close":4.516,"volume":3.2799999713897705},{"timestamp":1742345340000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":8.479999542236328},{"timestamp":1742345400000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":4.670000076293945},{"timestamp":1742345460000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":23},{"timestamp":1742345520000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":106.91000366210938},{"timestamp":1742345580000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":91.16000366210938},{"timestamp":1742345640000,"open":4.518,"high":4.519,"low":4.517,"close":4.518,"volume":202.3699951171875},{"timestamp":1742345700000,"open":4.519,"high":4.519,"low":4.517,"close":4.517,"volume":41.709999084472656},{"timestamp":1742345760000,"open":4.518,"high":4.518,"low":4.517,"close":4.517,"volume":11.25},{"timestamp":1742345880000,"open":4.518,"high":4.518,"low":4.517,"close":4.518,"volume":32.29999923706055},{"timestamp":1742345940000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":6.889999866485596},{"timestamp":1742346000000,"open":4.518,"high":4.518,"low":4.517,"close":4.517,"volume":25.889999389648438},{"timestamp":1742346060000,"open":4.517,"high":4.518,"low":4.517,"close":4.518,"volume":68.01000213623047},{"timestamp":1742346120000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":18.190000534057617},{"timestamp":1742346180000,"open":4.517,"high":4.518,"low":4.517,"close":4.517,"volume":41.22999954223633},{"timestamp":1742346300000,"open":4.518,"high":4.518,"low":4.517,"close":4.518,"volume":20.65999984741211},{"timestamp":1742346360000,"open":4.517,"high":4.518,"low":4.517,"close":4.517,"volume":53.79999923706055},{"timestamp":1742346480000,"open":4.518,"high":4.518,"low":4.517,"close":4.518,"volume":41.290000915527344},{"timestamp":1742346540000,"open":4.517,"high":4.518,"low":4.517,"close":4.518,"volume":43.63999938964844},{"timestamp":1742346600000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":2.8399999141693115},{"timestamp":1742346660000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":3.7799999713897705},{"timestamp":1742346720000,"open":4.518,"high":4.518,"low":4.515,"close":4.515,"volume":31.079999923706055},{"timestamp":1742346780000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":1.3200000524520874},{"timestamp":1742346840000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":8.460000038146973},{"timestamp":1742346900000,"open":4.516,"high":4.517,"low":4.516,"close":4.517,"volume":90.58000183105469},{"timestamp":1742346960000,"open":4.516,"high":4.517,"low":4.516,"close":4.516,"volume":35.29999923706055},{"timestamp":1742347020000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":0.3700000047683716},{"timestamp":1742347080000,"open":4.516,"high":4.517,"low":4.515,"close":4.515,"volume":69.0199966430664},{"timestamp":1742347140000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":13.329999923706055},{"timestamp":1742347260000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":20.68000030517578},{"timestamp":1742347320000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":65.16000366210938},{"timestamp":1742347380000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":44.09000015258789},{"timestamp":1742347440000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":40.9900016784668},{"timestamp":1742347500000,"open":4.517,"high":4.517,"low":4.516,"close":4.516,"volume":85.80000305175781},{"timestamp":1742347560000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":0.20000000298023224},{"timestamp":1742347620000,"open":4.517,"high":4.517,"low":4.516,"close":4.516,"volume":3.4600000381469727},{"timestamp":1742347680000,"open":4.517,"high":4.518,"low":4.517,"close":4.518,"volume":43.08000183105469},{"timestamp":1742347740000,"open":4.517,"high":4.518,"low":4.517,"close":4.517,"volume":121.31999969482422},{"timestamp":1742347800000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":42.43000030517578},{"timestamp":1742347860000,"open":4.516,"high":4.517,"low":4.516,"close":4.516,"volume":53},{"timestamp":1742347920000,"open":4.517,"high":4.517,"low":4.516,"close":4.516,"volume":7.21999979019165},{"timestamp":1742347980000,"open":4.516,"high":4.517,"low":4.516,"close":4.517,"volume":18.549999237060547},{"timestamp":1742348040000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":12.329999923706055},{"timestamp":1742348100000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":16.260000228881836},{"timestamp":1742348160000,"open":4.516,"high":4.517,"low":4.516,"close":4.516,"volume":58.47999954223633},{"timestamp":1742348220000,"open":4.517,"high":4.517,"low":4.515,"close":4.516,"volume":47.36000061035156},{"timestamp":1742348280000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":6.519999980926514},{"timestamp":1742348340000,"open":4.515,"high":4.516,"low":4.515,"close":4.515,"volume":27.709999084472656},{"timestamp":1742348400000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":43.66999816894531},{"timestamp":1742348460000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":8.90999984741211},{"timestamp":1742348520000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":7.960000038146973},{"timestamp":1742348640000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":6.519999980926514},{"timestamp":1742348700000,"open":4.516,"high":4.517,"low":4.515,"close":4.516,"volume":47.880001068115234},{"timestamp":1742348760000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":2.0899999141693115},{"timestamp":1742348820000,"open":4.517,"high":4.517,"low":4.516,"close":4.516,"volume":28.299999237060547},{"timestamp":1742348880000,"open":4.516,"high":4.516,"low":4.515,"close":4.516,"volume":30.31999969482422},{"timestamp":1742348940000,"open":4.516,"high":4.517,"low":4.516,"close":4.516,"volume":23.020000457763672},{"timestamp":1742349060000,"open":4.517,"high":4.517,"low":4.515,"close":4.515,"volume":11.789999961853027},{"timestamp":1742349120000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":27.700000762939453},{"timestamp":1742349180000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":28.989999771118164},{"timestamp":1742349240000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":22.399999618530273},{"timestamp":1742349300000,"open":4.516,"high":4.517,"low":4.516,"close":4.517,"volume":97.33999633789062},{"timestamp":1742349360000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":35.709999084472656},{"timestamp":1742349420000,"open":4.516,"high":4.517,"low":4.516,"close":4.517,"volume":52.619998931884766},{"timestamp":1742349480000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":46.43000030517578},{"timestamp":1742349540000,"open":4.516,"high":4.517,"low":4.516,"close":4.516,"volume":21.649999618530273},{"timestamp":1742349600000,"open":4.517,"high":4.517,"low":4.515,"close":4.515,"volume":125.19000244140625},{"timestamp":1742349660000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":22.719999313354492},{"timestamp":1742349720000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":19.549999237060547},{"timestamp":1742350020000,"open":4.517,"high":4.517,"low":4.516,"close":4.516,"volume":23.549999237060547},{"timestamp":1742350080000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":16.520000457763672},{"timestamp":1742350200000,"open":4.518,"high":4.518,"low":4.517,"close":4.517,"volume":6.070000171661377},{"timestamp":1742350260000,"open":4.518,"high":4.518,"low":4.517,"close":4.517,"volume":7.340000152587891},{"timestamp":1742350320000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":4.360000133514404},{"timestamp":1742350380000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":14.359999656677246},{"timestamp":1742350440000,"open":4.518,"high":4.518,"low":4.517,"close":4.518,"volume":42.81999969482422},{"timestamp":1742350500000,"open":4.517,"high":4.518,"low":4.517,"close":4.517,"volume":130.47999572753906},{"timestamp":1742350560000,"open":4.518,"high":4.518,"low":4.517,"close":4.517,"volume":48.959999084472656},{"timestamp":1742350620000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":9.670000076293945},{"timestamp":1742350680000,"open":4.518,"high":4.518,"low":4.517,"close":4.517,"volume":4.679999828338623},{"timestamp":1742350740000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":1.909999966621399},{"timestamp":1742350800000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":37.630001068115234},{"timestamp":1742350860000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":24.940000534057617},{"timestamp":1742350920000,"open":4.519,"high":4.519,"low":4.518,"close":4.518,"volume":35.130001068115234},{"timestamp":1742350980000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":10.539999961853027},{"timestamp":1742351040000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":16.75},{"timestamp":1742351100000,"open":4.519,"high":4.519,"low":4.517,"close":4.518,"volume":103.45999908447266},{"timestamp":1742351160000,"open":4.519,"high":4.519,"low":4.518,"close":4.518,"volume":8.609999656677246},{"timestamp":1742351220000,"open":4.519,"high":4.519,"low":4.518,"close":4.518,"volume":61.650001525878906},{"timestamp":1742351280000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":54.560001373291016},{"timestamp":1742351340000,"open":4.518,"high":4.519,"low":4.518,"close":4.518,"volume":43.400001525878906},{"timestamp":1742351400000,"open":4.519,"high":4.519,"low":4.517,"close":4.518,"volume":47.16999816894531},{"timestamp":1742351520000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":3.0799999237060547},{"timestamp":1742351580000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":38.93000030517578},{"timestamp":1742351700000,"open":4.519,"high":4.52,"low":4.518,"close":4.52,"volume":29.690000534057617},{"timestamp":1742351760000,"open":4.519,"high":4.52,"low":4.518,"close":4.519,"volume":116.38999938964844},{"timestamp":1742351820000,"open":4.52,"high":4.52,"low":4.519,"close":4.519,"volume":12.180000305175781},{"timestamp":1742351940000,"open":4.52,"high":4.521,"low":4.519,"close":4.521,"volume":172.10000610351562},{"timestamp":1742352000000,"open":4.52,"high":4.521,"low":4.52,"close":4.52,"volume":63.40999984741211},{"timestamp":1742352060000,"open":4.52,"high":4.52,"low":4.519,"close":4.519,"volume":14.25},{"timestamp":1742352120000,"open":4.52,"high":4.52,"low":4.518,"close":4.52,"volume":44.15999984741211},{"timestamp":1742352180000,"open":4.52,"high":4.52,"low":4.518,"close":4.519,"volume":49.66999816894531},{"timestamp":1742352240000,"open":4.52,"high":4.52,"low":4.519,"close":4.519,"volume":9.430000305175781},{"timestamp":1742352300000,"open":4.519,"high":4.52,"low":4.519,"close":4.52,"volume":50.79999923706055},{"timestamp":1742352360000,"open":4.52,"high":4.52,"low":4.518,"close":4.52,"volume":64.37000274658203},{"timestamp":1742352420000,"open":4.519,"high":4.52,"low":4.519,"close":4.519,"volume":35.5},{"timestamp":1742352480000,"open":4.52,"high":4.52,"low":4.519,"close":4.519,"volume":26.81999969482422},{"timestamp":1742352540000,"open":4.519,"high":4.52,"low":4.518,"close":4.519,"volume":29.510000228881836},{"timestamp":1742352600000,"open":4.52,"high":4.52,"low":4.519,"close":4.519,"volume":24.459999084472656},{"timestamp":1742352660000,"open":4.52,"high":4.52,"low":4.518,"close":4.519,"volume":40.900001525878906},{"timestamp":1742352840000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":2.7100000381469727},{"timestamp":1742352900000,"open":4.518,"high":4.519,"low":4.518,"close":4.519,"volume":9.25},{"timestamp":1742352960000,"open":4.518,"high":4.519,"low":4.518,"close":4.518,"volume":20.450000762939453},{"timestamp":1742353020000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":3.880000114440918},{"timestamp":1742353080000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":14.479999542236328},{"timestamp":1742353500000,"open":4.519,"high":4.519,"low":4.517,"close":4.517,"volume":25.469999313354492},{"timestamp":1742353560000,"open":4.518,"high":4.519,"low":4.517,"close":4.518,"volume":35.22999954223633},{"timestamp":1742353620000,"open":4.519,"high":4.519,"low":4.518,"close":4.518,"volume":24.799999237060547},{"timestamp":1742353740000,"open":4.518,"high":4.518,"low":4.517,"close":4.518,"volume":20.510000228881836},{"timestamp":1742353800000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":6.610000133514404},{"timestamp":1742353860000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":5.889999866485596},{"timestamp":1742353920000,"open":4.518,"high":4.518,"low":4.516,"close":4.516,"volume":15.949999809265137},{"timestamp":1742353980000,"open":4.518,"high":4.518,"low":4.517,"close":4.517,"volume":34.279998779296875},{"timestamp":1742354100000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":0.5699999928474426},{"timestamp":1742354160000,"open":4.516,"high":4.517,"low":4.516,"close":4.516,"volume":31.8799991607666},{"timestamp":1742354400000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":57.400001525878906},{"timestamp":1742354640000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":5.53000020980835},{"timestamp":1742354700000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":15.979999542236328},{"timestamp":1742354760000,"open":4.516,"high":4.516,"low":4.514,"close":4.515,"volume":12.960000038146973},{"timestamp":1742354940000,"open":4.514,"high":4.515,"low":4.514,"close":4.514,"volume":63.459999084472656},{"timestamp":1742355060000,"open":4.515,"high":4.515,"low":4.513,"close":4.514,"volume":31.489999771118164},{"timestamp":1742355120000,"open":4.515,"high":4.515,"low":4.514,"close":4.514,"volume":36.0099983215332},{"timestamp":1742355240000,"open":4.514,"high":4.514,"low":4.512,"close":4.514,"volume":104.83000183105469},{"timestamp":1742355300000,"open":4.512,"high":4.514,"low":4.512,"close":4.514,"volume":48.5},{"timestamp":1742355360000,"open":4.514,"high":4.514,"low":4.514,"close":4.514,"volume":2.0199999809265137},{"timestamp":1742355420000,"open":4.514,"high":4.514,"low":4.514,"close":4.514,"volume":7.929999828338623},{"timestamp":1742355480000,"open":4.514,"high":4.514,"low":4.513,"close":4.514,"volume":15.390000343322754},{"timestamp":1742355600000,"open":4.515,"high":4.515,"low":4.514,"close":4.515,"volume":11.979999542236328},{"timestamp":1742355660000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":27.3700008392334},{"timestamp":1742355720000,"open":4.514,"high":4.515,"low":4.514,"close":4.514,"volume":54.290000915527344},{"timestamp":1742355780000,"open":4.515,"high":4.515,"low":4.514,"close":4.514,"volume":12.039999961853027},{"timestamp":1742355900000,"open":4.514,"high":4.515,"low":4.514,"close":4.515,"volume":9.289999961853027},{"timestamp":1742355960000,"open":4.515,"high":4.516,"low":4.515,"close":4.515,"volume":58.959999084472656},{"timestamp":1742356020000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":0.5699999928474426},{"timestamp":1742356080000,"open":4.515,"high":4.516,"low":4.515,"close":4.515,"volume":28.110000610351562},{"timestamp":1742356140000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":34.630001068115234},{"timestamp":1742356200000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":7.840000152587891},{"timestamp":1742356260000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":9.25},{"timestamp":1742356320000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":30.030000686645508},{"timestamp":1742356440000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":18.479999542236328},{"timestamp":1742356500000,"open":4.516,"high":4.516,"low":4.514,"close":4.516,"volume":32.18000030517578},{"timestamp":1742356560000,"open":4.516,"high":4.516,"low":4.514,"close":4.516,"volume":76.80999755859375},{"timestamp":1742356620000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":44.439998626708984},{"timestamp":1742356680000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":9.25},{"timestamp":1742356740000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":18.3700008392334},{"timestamp":1742356800000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":29.530000686645508},{"timestamp":1742356860000,"open":4.514,"high":4.515,"low":4.513,"close":4.513,"volume":67.61000061035156},{"timestamp":1742356920000,"open":4.514,"high":4.514,"low":4.513,"close":4.514,"volume":56.869998931884766},{"timestamp":1742356980000,"open":4.513,"high":4.513,"low":4.513,"close":4.513,"volume":20.489999771118164},{"timestamp":1742357040000,"open":4.514,"high":4.514,"low":4.513,"close":4.513,"volume":27.899999618530273},{"timestamp":1742357100000,"open":4.514,"high":4.514,"low":4.513,"close":4.513,"volume":17.860000610351562},{"timestamp":1742357160000,"open":4.514,"high":4.514,"low":4.513,"close":4.513,"volume":38.869998931884766},{"timestamp":1742357220000,"open":4.514,"high":4.514,"low":4.513,"close":4.514,"volume":22.030000686645508},{"timestamp":1742357280000,"open":4.513,"high":4.514,"low":4.513,"close":4.513,"volume":48.470001220703125},{"timestamp":1742357340000,"open":4.514,"high":4.514,"low":4.512,"close":4.512,"volume":46.189998626708984},{"timestamp":1742357400000,"open":4.514,"high":4.514,"low":4.513,"close":4.514,"volume":71.98999786376953},{"timestamp":1742357580000,"open":4.515,"high":4.515,"low":4.513,"close":4.515,"volume":42.529998779296875},{"timestamp":1742357640000,"open":4.515,"high":4.515,"low":4.514,"close":4.515,"volume":28.239999771118164},{"timestamp":1742357700000,"open":4.514,"high":4.514,"low":4.514,"close":4.514,"volume":22.75},{"timestamp":1742357760000,"open":4.515,"high":4.515,"low":4.513,"close":4.515,"volume":30.31999969482422},{"timestamp":1742357820000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":16.270000457763672},{"timestamp":1742357880000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":7.96999979019165},{"timestamp":1742357940000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":22.280000686645508},{"timestamp":1742358000000,"open":4.516,"high":4.516,"low":4.515,"close":4.516,"volume":150.8699951171875},{"timestamp":1742358060000,"open":4.516,"high":4.516,"low":4.515,"close":4.516,"volume":19.959999084472656},{"timestamp":1742358120000,"open":4.515,"high":4.516,"low":4.514,"close":4.515,"volume":92.04000091552734},{"timestamp":1742358180000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":17.530000686645508},{"timestamp":1742358300000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":6.860000133514404},{"timestamp":1742358420000,"open":4.514,"high":4.515,"low":4.514,"close":4.515,"volume":23.75},{"timestamp":1742358480000,"open":4.515,"high":4.515,"low":4.514,"close":4.514,"volume":35.560001373291016},{"timestamp":1742358540000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":10.970000267028809},{"timestamp":1742358600000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":21.790000915527344},{"timestamp":1742358660000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":17.34000015258789},{"timestamp":1742358720000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":8.130000114440918},{"timestamp":1742358840000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":7.78000020980835},{"timestamp":1742358900000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":14.489999771118164},{"timestamp":1742358960000,"open":4.515,"high":4.515,"low":4.514,"close":4.514,"volume":12.390000343322754},{"timestamp":1742359020000,"open":4.515,"high":4.515,"low":4.514,"close":4.515,"volume":41.31999969482422},{"timestamp":1742359080000,"open":4.515,"high":4.515,"low":4.514,"close":4.515,"volume":44.619998931884766},{"timestamp":1742359200000,"open":4.514,"high":4.514,"low":4.514,"close":4.514,"volume":18.010000228881836},{"timestamp":1742359260000,"open":4.514,"high":4.514,"low":4.513,"close":4.513,"volume":41.310001373291016},{"timestamp":1742359320000,"open":4.514,"high":4.514,"low":4.513,"close":4.514,"volume":18.1299991607666},{"timestamp":1742359380000,"open":4.513,"high":4.514,"low":4.513,"close":4.514,"volume":34.619998931884766},{"timestamp":1742359440000,"open":4.514,"high":4.514,"low":4.514,"close":4.514,"volume":4.110000133514404},{"timestamp":1742359560000,"open":4.514,"high":4.514,"low":4.514,"close":4.514,"volume":3.9800000190734863},{"timestamp":1742359620000,"open":4.513,"high":4.514,"low":4.513,"close":4.513,"volume":50.43000030517578},{"timestamp":1742359680000,"open":4.514,"high":4.514,"low":4.513,"close":4.514,"volume":61.22999954223633},{"timestamp":1742359740000,"open":4.512,"high":4.514,"low":4.512,"close":4.513,"volume":55.15999984741211},{"timestamp":1742359800000,"open":4.512,"high":4.513,"low":4.512,"close":4.513,"volume":19.8799991607666},{"timestamp":1742359860000,"open":4.513,"high":4.513,"low":4.512,"close":4.513,"volume":41.5099983215332},{"timestamp":1742359920000,"open":4.513,"high":4.513,"low":4.513,"close":4.513,"volume":40.09000015258789},{"timestamp":1742359980000,"open":4.513,"high":4.513,"low":4.513,"close":4.513,"volume":46.16999816894531},{"timestamp":1742360040000,"open":4.513,"high":4.513,"low":4.513,"close":4.513,"volume":77.41999816894531},{"timestamp":1742360100000,"open":4.513,"high":4.513,"low":4.512,"close":4.513,"volume":29.760000228881836},{"timestamp":1742360160000,"open":4.513,"high":4.513,"low":4.512,"close":4.513,"volume":106.3499984741211},{"timestamp":1742360220000,"open":4.513,"high":4.513,"low":4.513,"close":4.513,"volume":56.439998626708984},{"timestamp":1742360280000,"open":4.512,"high":4.513,"low":4.512,"close":4.512,"volume":61.68000030517578},{"timestamp":1742360400000,"open":4.514,"high":4.514,"low":4.513,"close":4.513,"volume":32.29999923706055},{"timestamp":1742360460000,"open":4.513,"high":4.514,"low":4.513,"close":4.514,"volume":82.72000122070312},{"timestamp":1742360520000,"open":4.513,"high":4.514,"low":4.513,"close":4.513,"volume":203.19000244140625},{"timestamp":1742360580000,"open":4.514,"high":4.514,"low":4.513,"close":4.513,"volume":43.189998626708984},{"timestamp":1742360640000,"open":4.513,"high":4.514,"low":4.513,"close":4.514,"volume":24.959999084472656},{"timestamp":1742360700000,"open":4.514,"high":4.514,"low":4.513,"close":4.514,"volume":45.56999969482422},{"timestamp":1742360820000,"open":4.515,"high":4.515,"low":4.514,"close":4.515,"volume":36.040000915527344},{"timestamp":1742360880000,"open":4.515,"high":4.515,"low":4.514,"close":4.514,"volume":50.959999084472656},{"timestamp":1742361000000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":0.20000000298023224},{"timestamp":1742361060000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":2.0899999141693115},{"timestamp":1742361120000,"open":4.516,"high":4.516,"low":4.514,"close":4.514,"volume":7.659999847412109},{"timestamp":1742361300000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":30.280000686645508},{"timestamp":1742361360000,"open":4.515,"high":4.516,"low":4.515,"close":4.515,"volume":38.33000183105469},{"timestamp":1742361660000,"open":4.514,"high":4.515,"low":4.514,"close":4.515,"volume":9.850000381469727},{"timestamp":1742361720000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":14.25},{"timestamp":1742361780000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":2.5899999141693115},{"timestamp":1742361840000,"open":4.514,"high":4.514,"low":4.514,"close":4.514,"volume":3.930000066757202},{"timestamp":1742362020000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":41.439998626708984},{"timestamp":1742362200000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":9.3100004196167},{"timestamp":1742362260000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":7.639999866485596},{"timestamp":1742362320000,"open":4.516,"high":4.516,"low":4.515,"close":4.516,"volume":41.58000183105469},{"timestamp":1742362380000,"open":4.514,"high":4.515,"low":4.514,"close":4.514,"volume":30.93000030517578},{"timestamp":1742362440000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":17.219999313354492},{"timestamp":1742362500000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":0.3700000047683716},{"timestamp":1742362560000,"open":4.515,"high":4.516,"low":4.515,"close":4.515,"volume":113.33999633789062},{"timestamp":1742362680000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":55.77000045776367},{"timestamp":1742362800000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":17.459999084472656},{"timestamp":1742363040000,"open":4.516,"high":4.516,"low":4.514,"close":4.514,"volume":10.850000381469727},{"timestamp":1742363400000,"open":4.516,"high":4.516,"low":4.515,"close":4.516,"volume":61.400001525878906},{"timestamp":1742363460000,"open":4.516,"high":4.516,"low":4.514,"close":4.516,"volume":32.29999923706055},{"timestamp":1742363520000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":26.68000030517578},{"timestamp":1742363580000,"open":4.515,"high":4.516,"low":4.514,"close":4.516,"volume":37.5099983215332},{"timestamp":1742363640000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":13.029999732971191},{"timestamp":1742363760000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":19.940000534057617},{"timestamp":1742363820000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":124.62999725341797},{"timestamp":1742363880000,"open":4.515,"high":4.516,"low":4.514,"close":4.516,"volume":42.939998626708984},{"timestamp":1742364000000,"open":4.515,"high":4.516,"low":4.514,"close":4.516,"volume":159.0800018310547},{"timestamp":1742364060000,"open":4.514,"high":4.516,"low":4.514,"close":4.516,"volume":22.59000015258789},{"timestamp":1742364120000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":23.280000686645508},{"timestamp":1742364300000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":38.959999084472656},{"timestamp":1742364360000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":5.5},{"timestamp":1742364540000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":21.549999237060547},{"timestamp":1742364720000,"open":4.515,"high":4.515,"low":4.513,"close":4.515,"volume":36.459999084472656},{"timestamp":1742364780000,"open":4.515,"high":4.515,"low":4.514,"close":4.514,"volume":8.59000015258789},{"timestamp":1742364840000,"open":4.515,"high":4.515,"low":4.514,"close":4.515,"volume":28.31999969482422},{"timestamp":1742364900000,"open":4.514,"high":4.515,"low":4.514,"close":4.514,"volume":156.85000610351562},{"timestamp":1742365080000,"open":4.514,"high":4.514,"low":4.513,"close":4.513,"volume":34.97999954223633},{"timestamp":1742365140000,"open":4.515,"high":4.515,"low":4.514,"close":4.514,"volume":122.30999755859375},{"timestamp":1742365200000,"open":4.515,"high":4.515,"low":4.514,"close":4.514,"volume":47.869998931884766},{"timestamp":1742365260000,"open":4.514,"high":4.514,"low":4.513,"close":4.514,"volume":31.440000534057617},{"timestamp":1742365320000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":4.139999866485596},{"timestamp":1742365380000,"open":4.515,"high":4.515,"low":4.514,"close":4.514,"volume":12.859999656677246},{"timestamp":1742365500000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":15.510000228881836},{"timestamp":1742365620000,"open":4.516,"high":4.516,"low":4.514,"close":4.516,"volume":152.3800048828125},{"timestamp":1742365680000,"open":4.515,"high":4.516,"low":4.514,"close":4.514,"volume":183.67999267578125},{"timestamp":1742365740000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":41.150001525878906},{"timestamp":1742365800000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":10.34000015258789},{"timestamp":1742365860000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":46.61000061035156},{"timestamp":1742365980000,"open":4.516,"high":4.516,"low":4.514,"close":4.516,"volume":160.3300018310547},{"timestamp":1742366040000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":121.58999633789062},{"timestamp":1742366100000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":79.11000061035156},{"timestamp":1742366160000,"open":4.516,"high":4.516,"low":4.515,"close":4.516,"volume":97.51000213623047},{"timestamp":1742366220000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":9.640000343322754},{"timestamp":1742366280000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":34.810001373291016},{"timestamp":1742366340000,"open":4.514,"high":4.515,"low":4.514,"close":4.514,"volume":39.08000183105469},{"timestamp":1742366400000,"open":4.514,"high":4.514,"low":4.512,"close":4.514,"volume":48.779998779296875},{"timestamp":1742366460000,"open":4.514,"high":4.514,"low":4.513,"close":4.513,"volume":21.739999771118164},{"timestamp":1742366520000,"open":4.514,"high":4.514,"low":4.513,"close":4.513,"volume":78.48999786376953},{"timestamp":1742366580000,"open":4.513,"high":4.514,"low":4.513,"close":4.513,"volume":150.00999450683594},{"timestamp":1742366640000,"open":4.515,"high":4.515,"low":4.514,"close":4.514,"volume":52.13999938964844},{"timestamp":1742366700000,"open":4.515,"high":4.515,"low":4.514,"close":4.515,"volume":78.30000305175781},{"timestamp":1742366760000,"open":4.516,"high":4.516,"low":4.515,"close":4.516,"volume":26.84000015258789},{"timestamp":1742366880000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":8.260000228881836},{"timestamp":1742366940000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":14.6899995803833},{"timestamp":1742367000000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":30.440000534057617},{"timestamp":1742367060000,"open":4.517,"high":4.517,"low":4.515,"close":4.516,"volume":68.54000091552734},{"timestamp":1742367120000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":7.199999809265137},{"timestamp":1742367240000,"open":4.516,"high":4.516,"low":4.514,"close":4.515,"volume":70.70999908447266},{"timestamp":1742367420000,"open":4.515,"high":4.515,"low":4.512,"close":4.513,"volume":274.6400146484375},{"timestamp":1742367480000,"open":4.514,"high":4.514,"low":4.512,"close":4.513,"volume":119.83999633789062},{"timestamp":1742367540000,"open":4.512,"high":4.513,"low":4.511,"close":4.512,"volume":113.62000274658203},{"timestamp":1742367600000,"open":4.512,"high":4.512,"low":4.51,"close":4.511,"volume":57.22999954223633},{"timestamp":1742367660000,"open":4.511,"high":4.512,"low":4.509,"close":4.51,"volume":100.56999969482422},{"timestamp":1742367720000,"open":4.51,"high":4.511,"low":4.51,"close":4.51,"volume":118.56999969482422},{"timestamp":1742367780000,"open":4.511,"high":4.511,"low":4.51,"close":4.51,"volume":117.0199966430664},{"timestamp":1742367840000,"open":4.51,"high":4.511,"low":4.51,"close":4.51,"volume":39.43000030517578},{"timestamp":1742367900000,"open":4.511,"high":4.511,"low":4.51,"close":4.51,"volume":134.99000549316406},{"timestamp":1742367960000,"open":4.51,"high":4.51,"low":4.509,"close":4.509,"volume":21.479999542236328},{"timestamp":1742368020000,"open":4.51,"high":4.51,"low":4.509,"close":4.51,"volume":48.63999938964844},{"timestamp":1742368080000,"open":4.51,"high":4.511,"low":4.509,"close":4.509,"volume":57.25},{"timestamp":1742368140000,"open":4.51,"high":4.51,"low":4.509,"close":4.509,"volume":77.19000244140625},{"timestamp":1742368200000,"open":4.51,"high":4.51,"low":4.509,"close":4.51,"volume":93.7300033569336},{"timestamp":1742368260000,"open":4.51,"high":4.51,"low":4.509,"close":4.51,"volume":83.72000122070312},{"timestamp":1742368320000,"open":4.51,"high":4.512,"low":4.51,"close":4.512,"volume":46.72999954223633},{"timestamp":1742368380000,"open":4.511,"high":4.512,"low":4.51,"close":4.511,"volume":82.27999877929688},{"timestamp":1742368440000,"open":4.51,"high":4.511,"low":4.509,"close":4.509,"volume":178.99000549316406},{"timestamp":1742368500000,"open":4.51,"high":4.51,"low":4.508,"close":4.509,"volume":51.86000061035156},{"timestamp":1742368560000,"open":4.509,"high":4.509,"low":4.507,"close":4.508,"volume":98.76000213623047},{"timestamp":1742368620000,"open":4.509,"high":4.509,"low":4.507,"close":4.507,"volume":84.30999755859375},{"timestamp":1742368680000,"open":4.508,"high":4.508,"low":4.506,"close":4.507,"volume":111.69000244140625},{"timestamp":1742368740000,"open":4.508,"high":4.508,"low":4.506,"close":4.506,"volume":82.45999908447266},{"timestamp":1742368800000,"open":4.508,"high":4.508,"low":4.507,"close":4.507,"volume":75.41000366210938},{"timestamp":1742368860000,"open":4.507,"high":4.507,"low":4.506,"close":4.507,"volume":128.52999877929688},{"timestamp":1742368920000,"open":4.507,"high":4.508,"low":4.506,"close":4.507,"volume":64.48999786376953},{"timestamp":1742368980000,"open":4.507,"high":4.507,"low":4.506,"close":4.507,"volume":54.970001220703125},{"timestamp":1742369040000,"open":4.506,"high":4.506,"low":4.506,"close":4.506,"volume":67.7300033569336},{"timestamp":1742369100000,"open":4.505,"high":4.507,"low":4.505,"close":4.507,"volume":56.939998626708984},{"timestamp":1742369160000,"open":4.506,"high":4.507,"low":4.506,"close":4.506,"volume":199.14999389648438},{"timestamp":1742369220000,"open":4.507,"high":4.507,"low":4.505,"close":4.506,"volume":62.65999984741211},{"timestamp":1742369280000,"open":4.507,"high":4.507,"low":4.505,"close":4.507,"volume":144.55999755859375},{"timestamp":1742369340000,"open":4.507,"high":4.507,"low":4.507,"close":4.507,"volume":30.309999465942383},{"timestamp":1742369400000,"open":4.507,"high":4.508,"low":4.506,"close":4.508,"volume":62.31999969482422},{"timestamp":1742369460000,"open":4.508,"high":4.508,"low":4.507,"close":4.507,"volume":97.58999633789062},{"timestamp":1742369520000,"open":4.508,"high":4.508,"low":4.507,"close":4.508,"volume":86.05000305175781},{"timestamp":1742369580000,"open":4.508,"high":4.508,"low":4.507,"close":4.508,"volume":79.70999908447266},{"timestamp":1742369640000,"open":4.507,"high":4.508,"low":4.507,"close":4.507,"volume":143.4600067138672},{"timestamp":1742369700000,"open":4.506,"high":4.507,"low":4.505,"close":4.506,"volume":113.94999694824219},{"timestamp":1742369760000,"open":4.506,"high":4.506,"low":4.502,"close":4.502,"volume":188.9499969482422},{"timestamp":1742369820000,"open":4.503,"high":4.504,"low":4.501,"close":4.502,"volume":189.7100067138672},{"timestamp":1742369880000,"open":4.501,"high":4.502,"low":4.5,"close":4.501,"volume":107.31999969482422},{"timestamp":1742369940000,"open":4.502,"high":4.502,"low":4.499,"close":4.501,"volume":120.13999938964844},{"timestamp":1742370000000,"open":4.501,"high":4.501,"low":4.499,"close":4.5,"volume":92.58000183105469},{"timestamp":1742370060000,"open":4.5,"high":4.5,"low":4.499,"close":4.499,"volume":73.56999969482422},{"timestamp":1742370120000,"open":4.499,"high":4.499,"low":4.496,"close":4.498,"volume":145.16000366210938},{"timestamp":1742370180000,"open":4.497,"high":4.498,"low":4.495,"close":4.497,"volume":155.08999633789062},{"timestamp":1742370240000,"open":4.497,"high":4.498,"low":4.495,"close":4.498,"volume":149.50999450683594},{"timestamp":1742370300000,"open":4.499,"high":4.5,"low":4.497,"close":4.499,"volume":55.310001373291016},{"timestamp":1742370360000,"open":4.499,"high":4.5,"low":4.498,"close":4.499,"volume":148.7100067138672},{"timestamp":1742370420000,"open":4.499,"high":4.5,"low":4.497,"close":4.498,"volume":165.69000244140625},{"timestamp":1742370480000,"open":4.498,"high":4.499,"low":4.496,"close":4.499,"volume":142.0399932861328},{"timestamp":1742370540000,"open":4.499,"high":4.501,"low":4.499,"close":4.5,"volume":45.349998474121094},{"timestamp":1742370600000,"open":4.501,"high":4.501,"low":4.499,"close":4.501,"volume":74.30999755859375},{"timestamp":1742370660000,"open":4.502,"high":4.502,"low":4.5,"close":4.5,"volume":44.40999984741211},{"timestamp":1742370720000,"open":4.501,"high":4.501,"low":4.499,"close":4.5,"volume":189.6199951171875},{"timestamp":1742370780000,"open":4.5,"high":4.5,"low":4.499,"close":4.499,"volume":179.42999267578125},{"timestamp":1742370840000,"open":4.5,"high":4.5,"low":4.499,"close":4.499,"volume":132.0500030517578},{"timestamp":1742370900000,"open":4.499,"high":4.5,"low":4.499,"close":4.5,"volume":61.529998779296875},{"timestamp":1742370960000,"open":4.5,"high":4.5,"low":4.498,"close":4.499,"volume":156.88999938964844},{"timestamp":1742371020000,"open":4.498,"high":4.498,"low":4.497,"close":4.498,"volume":87.63999938964844},{"timestamp":1742371080000,"open":4.498,"high":4.498,"low":4.497,"close":4.497,"volume":213.75999450683594},{"timestamp":1742371140000,"open":4.497,"high":4.497,"low":4.496,"close":4.497,"volume":136.9600067138672},{"timestamp":1742371200000,"open":4.496,"high":4.499,"low":4.496,"close":4.499,"volume":125.31999969482422},{"timestamp":1742371260000,"open":4.498,"high":4.499,"low":4.497,"close":4.498,"volume":138.8300018310547},{"timestamp":1742371320000,"open":4.499,"high":4.501,"low":4.499,"close":4.5,"volume":213.9600067138672},{"timestamp":1742371380000,"open":4.501,"high":4.501,"low":4.499,"close":4.501,"volume":121.47000122070312},{"timestamp":1742371440000,"open":4.5,"high":4.501,"low":4.5,"close":4.501,"volume":197.66000366210938},{"timestamp":1742371500000,"open":4.5,"high":4.501,"low":4.5,"close":4.501,"volume":52.130001068115234},{"timestamp":1742371560000,"open":4.501,"high":4.501,"low":4.499,"close":4.501,"volume":214.52000427246094},{"timestamp":1742371620000,"open":4.5,"high":4.502,"low":4.5,"close":4.501,"volume":92.1500015258789},{"timestamp":1742371680000,"open":4.502,"high":4.502,"low":4.501,"close":4.502,"volume":52.34000015258789},{"timestamp":1742371740000,"open":4.5,"high":4.503,"low":4.5,"close":4.502,"volume":133.52999877929688},{"timestamp":1742371800000,"open":4.502,"high":4.503,"low":4.5,"close":4.5,"volume":151.74000549316406},{"timestamp":1742371860000,"open":4.501,"high":4.501,"low":4.499,"close":4.499,"volume":51.7599983215332},{"timestamp":1742371920000,"open":4.498,"high":4.5,"low":4.498,"close":4.499,"volume":53.599998474121094},{"timestamp":1742371980000,"open":4.5,"high":4.5,"low":4.499,"close":4.5,"volume":218.52999877929688},{"timestamp":1742372040000,"open":4.5,"high":4.501,"low":4.5,"close":4.501,"volume":87.01000213623047},{"timestamp":1742372100000,"open":4.5,"high":4.501,"low":4.5,"close":4.501,"volume":26.219999313354492},{"timestamp":1742372160000,"open":4.501,"high":4.502,"low":4.5,"close":4.5,"volume":111.91999816894531},{"timestamp":1742372220000,"open":4.501,"high":4.502,"low":4.5,"close":4.502,"volume":84.87999725341797},{"timestamp":1742372280000,"open":4.5,"high":4.502,"low":4.5,"close":4.501,"volume":72.83999633789062},{"timestamp":1742372340000,"open":4.501,"high":4.502,"low":4.5,"close":4.502,"volume":85.47000122070312},{"timestamp":1742372400000,"open":4.501,"high":4.502,"low":4.5,"close":4.502,"volume":186.8000030517578},{"timestamp":1742372460000,"open":4.501,"high":4.502,"low":4.5,"close":4.502,"volume":127.08000183105469},{"timestamp":1742372520000,"open":4.501,"high":4.502,"low":4.5,"close":4.502,"volume":60.34000015258789},{"timestamp":1742372580000,"open":4.502,"high":4.502,"low":4.501,"close":4.502,"volume":19.149999618530273},{"timestamp":1742372640000,"open":4.502,"high":4.503,"low":4.501,"close":4.503,"volume":122.19999694824219},{"timestamp":1742372700000,"open":4.502,"high":4.503,"low":4.502,"close":4.502,"volume":40.91999816894531},{"timestamp":1742372760000,"open":4.502,"high":4.502,"low":4.501,"close":4.502,"volume":64.54000091552734},{"timestamp":1742372820000,"open":4.501,"high":4.502,"low":4.501,"close":4.502,"volume":77.37999725341797},{"timestamp":1742372880000,"open":4.501,"high":4.502,"low":4.501,"close":4.502,"volume":31.34000015258789},{"timestamp":1742372940000,"open":4.502,"high":4.503,"low":4.502,"close":4.502,"volume":55.02000045776367},{"timestamp":1742373000000,"open":4.503,"high":4.503,"low":4.501,"close":4.503,"volume":77.7699966430664},{"timestamp":1742373060000,"open":4.503,"high":4.503,"low":4.502,"close":4.502,"volume":98.23999786376953},{"timestamp":1742373120000,"open":4.503,"high":4.503,"low":4.502,"close":4.503,"volume":91.5999984741211},{"timestamp":1742373180000,"open":4.503,"high":4.503,"low":4.502,"close":4.502,"volume":93.41999816894531},{"timestamp":1742373240000,"open":4.503,"high":4.503,"low":4.501,"close":4.502,"volume":67.25},{"timestamp":1742373300000,"open":4.502,"high":4.502,"low":4.502,"close":4.502,"volume":43.099998474121094},{"timestamp":1742373360000,"open":4.502,"high":4.503,"low":4.501,"close":4.503,"volume":123.0999984741211},{"timestamp":1742373420000,"open":4.503,"high":4.503,"low":4.502,"close":4.502,"volume":169.4199981689453},{"timestamp":1742373480000,"open":4.502,"high":4.502,"low":4.501,"close":4.501,"volume":59.689998626708984},{"timestamp":1742373540000,"open":4.501,"high":4.502,"low":4.5,"close":4.501,"volume":304.3800048828125},{"timestamp":1742373600000,"open":4.502,"high":4.502,"low":4.501,"close":4.501,"volume":123.83999633789062},{"timestamp":1742373660000,"open":4.5,"high":4.501,"low":4.499,"close":4.501,"volume":140.24000549316406},{"timestamp":1742373720000,"open":4.5,"high":4.501,"low":4.499,"close":4.499,"volume":47.25},{"timestamp":1742373780000,"open":4.499,"high":4.5,"low":4.498,"close":4.499,"volume":142.52999877929688},{"timestamp":1742373840000,"open":4.498,"high":4.499,"low":4.498,"close":4.499,"volume":28.93000030517578},{"timestamp":1742373900000,"open":4.498,"high":4.498,"low":4.498,"close":4.498,"volume":29.920000076293945},{"timestamp":1742373960000,"open":4.497,"high":4.498,"low":4.496,"close":4.498,"volume":124.08999633789062},{"timestamp":1742374020000,"open":4.497,"high":4.498,"low":4.496,"close":4.497,"volume":129.0399932861328},{"timestamp":1742374080000,"open":4.496,"high":4.498,"low":4.496,"close":4.498,"volume":80.36000061035156},{"timestamp":1742374140000,"open":4.497,"high":4.497,"low":4.497,"close":4.497,"volume":100.5999984741211},{"timestamp":1742374200000,"open":4.496,"high":4.497,"low":4.494,"close":4.494,"volume":156.5399932861328},{"timestamp":1742374260000,"open":4.495,"high":4.495,"low":4.493,"close":4.495,"volume":91.44999694824219},{"timestamp":1742374320000,"open":4.495,"high":4.495,"low":4.493,"close":4.494,"volume":86.30999755859375},{"timestamp":1742374380000,"open":4.494,"high":4.494,"low":4.493,"close":4.493,"volume":33.439998626708984},{"timestamp":1742374440000,"open":4.494,"high":4.496,"low":4.493,"close":4.496,"volume":71.5999984741211},{"timestamp":1742374500000,"open":4.497,"high":4.497,"low":4.496,"close":4.496,"volume":65.61000061035156},{"timestamp":1742374560000,"open":4.496,"high":4.497,"low":4.495,"close":4.496,"volume":179.57000732421875},{"timestamp":1742374620000,"open":4.496,"high":4.496,"low":4.496,"close":4.496,"volume":9.670000076293945},{"timestamp":1742374680000,"open":4.496,"high":4.497,"low":4.495,"close":4.496,"volume":193.64999389648438},{"timestamp":1742374740000,"open":4.496,"high":4.496,"low":4.494,"close":4.495,"volume":111.62999725341797},{"timestamp":1742374800000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":46.599998474121094},{"timestamp":1742374860000,"open":4.495,"high":4.495,"low":4.494,"close":4.494,"volume":137.13999938964844},{"timestamp":1742374920000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":107.80999755859375},{"timestamp":1742374980000,"open":4.494,"high":4.494,"low":4.492,"close":4.493,"volume":107.58999633789062},{"timestamp":1742375040000,"open":4.494,"high":4.494,"low":4.492,"close":4.492,"volume":178.4199981689453},{"timestamp":1742375100000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":127.30000305175781},{"timestamp":1742375160000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":110.19999694824219},{"timestamp":1742375220000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":37.58000183105469},{"timestamp":1742375280000,"open":4.493,"high":4.494,"low":4.492,"close":4.494,"volume":91.58000183105469},{"timestamp":1742375340000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":38.02000045776367},{"timestamp":1742375400000,"open":4.493,"high":4.493,"low":4.492,"close":4.492,"volume":20.510000228881836},{"timestamp":1742375460000,"open":4.492,"high":4.493,"low":4.492,"close":4.493,"volume":42.81999969482422},{"timestamp":1742375520000,"open":4.492,"high":4.493,"low":4.492,"close":4.493,"volume":93.76000213623047},{"timestamp":1742375580000,"open":4.493,"high":4.493,"low":4.49,"close":4.491,"volume":126.7699966430664},{"timestamp":1742375640000,"open":4.491,"high":4.491,"low":4.49,"close":4.491,"volume":71.55999755859375},{"timestamp":1742375700000,"open":4.491,"high":4.491,"low":4.491,"close":4.491,"volume":44},{"timestamp":1742375760000,"open":4.492,"high":4.492,"low":4.49,"close":4.49,"volume":60.61000061035156},{"timestamp":1742375820000,"open":4.492,"high":4.492,"low":4.491,"close":4.492,"volume":70.98999786376953},{"timestamp":1742375880000,"open":4.491,"high":4.492,"low":4.49,"close":4.491,"volume":194.42999267578125},{"timestamp":1742375940000,"open":4.491,"high":4.491,"low":4.49,"close":4.49,"volume":79.3499984741211},{"timestamp":1742376000000,"open":4.49,"high":4.49,"low":4.489,"close":4.49,"volume":48.72999954223633},{"timestamp":1742376060000,"open":4.49,"high":4.49,"low":4.489,"close":4.49,"volume":164.2100067138672},{"timestamp":1742376120000,"open":4.489,"high":4.491,"low":4.489,"close":4.49,"volume":112.93000030517578},{"timestamp":1742376180000,"open":4.49,"high":4.491,"low":4.489,"close":4.491,"volume":82.37999725341797},{"timestamp":1742376240000,"open":4.491,"high":4.492,"low":4.49,"close":4.492,"volume":85.81999969482422},{"timestamp":1742376300000,"open":4.492,"high":4.492,"low":4.492,"close":4.492,"volume":61.75},{"timestamp":1742376360000,"open":4.491,"high":4.492,"low":4.491,"close":4.492,"volume":17.950000762939453},{"timestamp":1742376420000,"open":4.492,"high":4.493,"low":4.492,"close":4.492,"volume":47.040000915527344},{"timestamp":1742376480000,"open":4.492,"high":4.492,"low":4.491,"close":4.492,"volume":68.20999908447266},{"timestamp":1742376540000,"open":4.491,"high":4.492,"low":4.491,"close":4.492,"volume":46.400001525878906},{"timestamp":1742376600000,"open":4.492,"high":4.493,"low":4.492,"close":4.493,"volume":78.36000061035156},{"timestamp":1742376660000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":183.08999633789062},{"timestamp":1742376720000,"open":4.495,"high":4.496,"low":4.495,"close":4.496,"volume":99.91999816894531},{"timestamp":1742376780000,"open":4.495,"high":4.496,"low":4.494,"close":4.494,"volume":52.40999984741211},{"timestamp":1742376840000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":80.12999725341797},{"timestamp":1742376900000,"open":4.495,"high":4.495,"low":4.495,"close":4.495,"volume":46.310001373291016},{"timestamp":1742376960000,"open":4.495,"high":4.496,"low":4.495,"close":4.495,"volume":34.97999954223633},{"timestamp":1742377020000,"open":4.496,"high":4.496,"low":4.494,"close":4.495,"volume":33.2599983215332},{"timestamp":1742377080000,"open":4.496,"high":4.496,"low":4.494,"close":4.495,"volume":92.18000030517578},{"timestamp":1742377140000,"open":4.495,"high":4.496,"low":4.495,"close":4.495,"volume":55.90999984741211},{"timestamp":1742377200000,"open":4.496,"high":4.496,"low":4.494,"close":4.496,"volume":119.5},{"timestamp":1742377260000,"open":4.495,"high":4.496,"low":4.494,"close":4.495,"volume":115.6500015258789},{"timestamp":1742377320000,"open":4.496,"high":4.496,"low":4.494,"close":4.496,"volume":69.1500015258789},{"timestamp":1742377380000,"open":4.495,"high":4.496,"low":4.494,"close":4.496,"volume":71.75},{"timestamp":1742377440000,"open":4.495,"high":4.496,"low":4.494,"close":4.496,"volume":85.83000183105469},{"timestamp":1742377500000,"open":4.494,"high":4.494,"low":4.494,"close":4.494,"volume":3.2899999618530273},{"timestamp":1742377560000,"open":4.495,"high":4.496,"low":4.495,"close":4.496,"volume":24.420000076293945},{"timestamp":1742377620000,"open":4.495,"high":4.496,"low":4.494,"close":4.495,"volume":46.939998626708984},{"timestamp":1742377680000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":48.369998931884766},{"timestamp":1742377740000,"open":4.495,"high":4.496,"low":4.495,"close":4.496,"volume":47.02000045776367},{"timestamp":1742377800000,"open":4.496,"high":4.496,"low":4.495,"close":4.496,"volume":84.94999694824219},{"timestamp":1742377860000,"open":4.497,"high":4.497,"low":4.496,"close":4.497,"volume":54.869998931884766},{"timestamp":1742377920000,"open":4.497,"high":4.498,"low":4.496,"close":4.498,"volume":88.47000122070312},{"timestamp":1742377980000,"open":4.497,"high":4.497,"low":4.496,"close":4.497,"volume":155.63999938964844},{"timestamp":1742378040000,"open":4.497,"high":4.497,"low":4.496,"close":4.496,"volume":269.3699951171875},{"timestamp":1742378100000,"open":4.496,"high":4.496,"low":4.496,"close":4.496,"volume":100.97000122070312},{"timestamp":1742378160000,"open":4.496,"high":4.497,"low":4.495,"close":4.497,"volume":158.5800018310547},{"timestamp":1742378220000,"open":4.497,"high":4.498,"low":4.495,"close":4.496,"volume":111.75},{"timestamp":1742378280000,"open":4.496,"high":4.497,"low":4.496,"close":4.497,"volume":116.44000244140625},{"timestamp":1742378340000,"open":4.496,"high":4.497,"low":4.495,"close":4.495,"volume":20.469999313354492},{"timestamp":1742378400000,"open":4.495,"high":4.497,"low":4.494,"close":4.496,"volume":87.08999633789062},{"timestamp":1742378460000,"open":4.496,"high":4.496,"low":4.494,"close":4.495,"volume":42.27000045776367},{"timestamp":1742378520000,"open":4.495,"high":4.496,"low":4.495,"close":4.496,"volume":14.149999618530273},{"timestamp":1742378580000,"open":4.494,"high":4.496,"low":4.494,"close":4.495,"volume":118.5199966430664},{"timestamp":1742378640000,"open":4.495,"high":4.495,"low":4.494,"close":4.494,"volume":113.7699966430664},{"timestamp":1742378700000,"open":4.495,"high":4.495,"low":4.493,"close":4.494,"volume":135.69000244140625},{"timestamp":1742378760000,"open":4.493,"high":4.494,"low":4.492,"close":4.493,"volume":61.08000183105469},{"timestamp":1742378820000,"open":4.492,"high":4.492,"low":4.492,"close":4.492,"volume":25.260000228881836},{"timestamp":1742378880000,"open":4.493,"high":4.493,"low":4.491,"close":4.492,"volume":52.7400016784668},{"timestamp":1742378940000,"open":4.492,"high":4.493,"low":4.492,"close":4.493,"volume":16.15999984741211},{"timestamp":1742379000000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":99.33000183105469},{"timestamp":1742379060000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":29.290000915527344},{"timestamp":1742379120000,"open":4.493,"high":4.493,"low":4.492,"close":4.492,"volume":131.39999389648438},{"timestamp":1742379180000,"open":4.493,"high":4.493,"low":4.492,"close":4.492,"volume":83.66999816894531},{"timestamp":1742379240000,"open":4.492,"high":4.493,"low":4.491,"close":4.492,"volume":171.9199981689453},{"timestamp":1742379300000,"open":4.493,"high":4.493,"low":4.491,"close":4.492,"volume":40.33000183105469},{"timestamp":1742379360000,"open":4.492,"high":4.492,"low":4.491,"close":4.492,"volume":29.020000457763672},{"timestamp":1742379420000,"open":4.491,"high":4.492,"low":4.491,"close":4.492,"volume":58.54999923706055},{"timestamp":1742379480000,"open":4.491,"high":4.494,"low":4.491,"close":4.493,"volume":36.40999984741211},{"timestamp":1742379540000,"open":4.494,"high":4.494,"low":4.492,"close":4.494,"volume":50.7400016784668},{"timestamp":1742379600000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":10.020000457763672},{"timestamp":1742379660000,"open":4.494,"high":4.495,"low":4.493,"close":4.495,"volume":88.91000366210938},{"timestamp":1742379720000,"open":4.495,"high":4.496,"low":4.494,"close":4.495,"volume":154.07000732421875},{"timestamp":1742379780000,"open":4.496,"high":4.496,"low":4.495,"close":4.495,"volume":113.80000305175781},{"timestamp":1742379840000,"open":4.495,"high":4.495,"low":4.495,"close":4.495,"volume":45.630001068115234},{"timestamp":1742379900000,"open":4.495,"high":4.495,"low":4.494,"close":4.494,"volume":78.9000015258789},{"timestamp":1742379960000,"open":4.495,"high":4.496,"low":4.495,"close":4.495,"volume":66.93000030517578},{"timestamp":1742380020000,"open":4.495,"high":4.495,"low":4.495,"close":4.495,"volume":56.150001525878906},{"timestamp":1742380080000,"open":4.494,"high":4.494,"low":4.494,"close":4.494,"volume":8.479999542236328},{"timestamp":1742380140000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":30.6299991607666},{"timestamp":1742380200000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":51.88999938964844},{"timestamp":1742380260000,"open":4.493,"high":4.494,"low":4.493,"close":4.493,"volume":70.23999786376953},{"timestamp":1742380320000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":105.19999694824219},{"timestamp":1742380380000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":86.0999984741211},{"timestamp":1742380440000,"open":4.493,"high":4.494,"low":4.492,"close":4.494,"volume":39.66999816894531},{"timestamp":1742380500000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":33.650001525878906},{"timestamp":1742380560000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":31.09000015258789},{"timestamp":1742380620000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":126.38999938964844},{"timestamp":1742380680000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":116.23999786376953},{"timestamp":1742380740000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":9.4399995803833},{"timestamp":1742380800000,"open":4.492,"high":4.494,"low":4.492,"close":4.493,"volume":61.63999938964844},{"timestamp":1742380860000,"open":4.492,"high":4.493,"low":4.492,"close":4.492,"volume":47.97999954223633},{"timestamp":1742380920000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":78.9800033569336},{"timestamp":1742380980000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":14.279999732971191},{"timestamp":1742381040000,"open":4.492,"high":4.493,"low":4.492,"close":4.493,"volume":57.83000183105469},{"timestamp":1742381100000,"open":4.493,"high":4.494,"low":4.492,"close":4.494,"volume":105.7300033569336},{"timestamp":1742381160000,"open":4.493,"high":4.494,"low":4.493,"close":4.493,"volume":24.200000762939453},{"timestamp":1742381220000,"open":4.492,"high":4.494,"low":4.492,"close":4.494,"volume":24.809999465942383},{"timestamp":1742381280000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":14.520000457763672},{"timestamp":1742381340000,"open":4.495,"high":4.495,"low":4.493,"close":4.493,"volume":89.87999725341797},{"timestamp":1742381400000,"open":4.494,"high":4.494,"low":4.493,"close":4.493,"volume":68.75},{"timestamp":1742381460000,"open":4.492,"high":4.493,"low":4.492,"close":4.492,"volume":108.54000091552734},{"timestamp":1742381520000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":32.06999969482422},{"timestamp":1742381580000,"open":4.494,"high":4.494,"low":4.494,"close":4.494,"volume":0.5699999928474426},{"timestamp":1742381640000,"open":4.494,"high":4.495,"low":4.493,"close":4.495,"volume":17.299999237060547},{"timestamp":1742381700000,"open":4.493,"high":4.495,"low":4.493,"close":4.494,"volume":137.72000122070312},{"timestamp":1742381760000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":182},{"timestamp":1742381820000,"open":4.494,"high":4.495,"low":4.494,"close":4.494,"volume":78.69000244140625},{"timestamp":1742381880000,"open":4.495,"high":4.495,"low":4.494,"close":4.494,"volume":94.44999694824219},{"timestamp":1742381940000,"open":4.495,"high":4.495,"low":4.493,"close":4.494,"volume":31.309999465942383},{"timestamp":1742382000000,"open":4.495,"high":4.495,"low":4.493,"close":4.493,"volume":84.37000274658203},{"timestamp":1742382060000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":45.599998474121094},{"timestamp":1742382120000,"open":4.493,"high":4.493,"low":4.492,"close":4.492,"volume":46.16999816894531},{"timestamp":1742382180000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":41.970001220703125},{"timestamp":1742382240000,"open":4.494,"high":4.494,"low":4.493,"close":4.493,"volume":60.150001525878906},{"timestamp":1742382300000,"open":4.493,"high":4.494,"low":4.493,"close":4.493,"volume":77.56999969482422},{"timestamp":1742382360000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":128.25},{"timestamp":1742382420000,"open":4.493,"high":4.494,"low":4.492,"close":4.494,"volume":85.70999908447266},{"timestamp":1742382480000,"open":4.494,"high":4.495,"low":4.494,"close":4.494,"volume":50.33000183105469},{"timestamp":1742382540000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":138.6199951171875},{"timestamp":1742382600000,"open":4.496,"high":4.496,"low":4.494,"close":4.496,"volume":102.41000366210938},{"timestamp":1742382660000,"open":4.496,"high":4.496,"low":4.495,"close":4.495,"volume":14.34000015258789},{"timestamp":1742382720000,"open":4.495,"high":4.495,"low":4.495,"close":4.495,"volume":8.9399995803833},{"timestamp":1742382780000,"open":4.495,"high":4.495,"low":4.495,"close":4.495,"volume":23.90999984741211},{"timestamp":1742382840000,"open":4.494,"high":4.495,"low":4.493,"close":4.495,"volume":112.5199966430664},{"timestamp":1742382900000,"open":4.494,"high":4.495,"low":4.493,"close":4.494,"volume":97.5},{"timestamp":1742382960000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":86.72000122070312},{"timestamp":1742383020000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":62.22999954223633},{"timestamp":1742383080000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":55.81999969482422},{"timestamp":1742383140000,"open":4.494,"high":4.494,"low":4.492,"close":4.493,"volume":105.87999725341797},{"timestamp":1742383200000,"open":4.492,"high":4.493,"low":4.492,"close":4.493,"volume":27.440000534057617},{"timestamp":1742383260000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":14.40999984741211},{"timestamp":1742383320000,"open":4.492,"high":4.493,"low":4.492,"close":4.493,"volume":13.050000190734863},{"timestamp":1742383380000,"open":4.493,"high":4.494,"low":4.492,"close":4.493,"volume":150.1300048828125},{"timestamp":1742383440000,"open":4.493,"high":4.494,"low":4.492,"close":4.493,"volume":36.58000183105469},{"timestamp":1742383500000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":79.68000030517578},{"timestamp":1742383560000,"open":4.494,"high":4.495,"low":4.493,"close":4.495,"volume":67.66999816894531},{"timestamp":1742383620000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":10.760000228881836},{"timestamp":1742383680000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":9.109999656677246},{"timestamp":1742383740000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":21.299999237060547},{"timestamp":1742383920000,"open":4.495,"high":4.496,"low":4.494,"close":4.496,"volume":38.45000076293945},{"timestamp":1742383980000,"open":4.496,"high":4.497,"low":4.496,"close":4.496,"volume":165.17999267578125},{"timestamp":1742384040000,"open":4.496,"high":4.496,"low":4.496,"close":4.496,"volume":47.91999816894531},{"timestamp":1742384100000,"open":4.497,"high":4.497,"low":4.496,"close":4.497,"volume":18.440000534057617},{"timestamp":1742384160000,"open":4.497,"high":4.498,"low":4.496,"close":4.497,"volume":109.51000213623047},{"timestamp":1742384220000,"open":4.498,"high":4.498,"low":4.497,"close":4.497,"volume":92.66000366210938},{"timestamp":1742384280000,"open":4.498,"high":4.498,"low":4.497,"close":4.497,"volume":172.33999633789062},{"timestamp":1742384340000,"open":4.498,"high":4.498,"low":4.497,"close":4.497,"volume":50.97999954223633},{"timestamp":1742384400000,"open":4.497,"high":4.497,"low":4.496,"close":4.497,"volume":67.58000183105469},{"timestamp":1742384460000,"open":4.498,"high":4.498,"low":4.498,"close":4.498,"volume":0.7599999904632568},{"timestamp":1742384520000,"open":4.496,"high":4.498,"low":4.496,"close":4.498,"volume":22.139999389648438},{"timestamp":1742384580000,"open":4.498,"high":4.498,"low":4.498,"close":4.498,"volume":92.36000061035156},{"timestamp":1742384640000,"open":4.498,"high":4.499,"low":4.498,"close":4.499,"volume":59.5099983215332},{"timestamp":1742384700000,"open":4.499,"high":4.499,"low":4.498,"close":4.499,"volume":65.33999633789062},{"timestamp":1742384760000,"open":4.498,"high":4.5,"low":4.498,"close":4.499,"volume":77.26000213623047},{"timestamp":1742384820000,"open":4.498,"high":4.499,"low":4.498,"close":4.499,"volume":21.8799991607666},{"timestamp":1742384880000,"open":4.498,"high":4.499,"low":4.498,"close":4.499,"volume":44.5},{"timestamp":1742384940000,"open":4.498,"high":4.5,"low":4.498,"close":4.499,"volume":70.27999877929688},{"timestamp":1742385000000,"open":4.499,"high":4.5,"low":4.499,"close":4.5,"volume":108.61000061035156},{"timestamp":1742385060000,"open":4.499,"high":4.5,"low":4.499,"close":4.5,"volume":58.849998474121094},{"timestamp":1742385120000,"open":4.499,"high":4.5,"low":4.499,"close":4.5,"volume":43.880001068115234},{"timestamp":1742385180000,"open":4.5,"high":4.5,"low":4.499,"close":4.5,"volume":35.5},{"timestamp":1742385240000,"open":4.501,"high":4.501,"low":4.499,"close":4.5,"volume":112.83000183105469},{"timestamp":1742385300000,"open":4.5,"high":4.501,"low":4.5,"close":4.5,"volume":54.220001220703125},{"timestamp":1742385360000,"open":4.501,"high":4.501,"low":4.498,"close":4.499,"volume":88.63999938964844},{"timestamp":1742385420000,"open":4.499,"high":4.5,"low":4.498,"close":4.5,"volume":166.52000427246094},{"timestamp":1742385480000,"open":4.5,"high":4.5,"low":4.498,"close":4.499,"volume":65.70999908447266},{"timestamp":1742385540000,"open":4.499,"high":4.499,"low":4.498,"close":4.499,"volume":59.5099983215332},{"timestamp":1742385600000,"open":4.5,"high":4.5,"low":4.498,"close":4.5,"volume":180.6300048828125},{"timestamp":1742385660000,"open":4.499,"high":4.5,"low":4.498,"close":4.499,"volume":125.94999694824219},{"timestamp":1742385720000,"open":4.499,"high":4.5,"low":4.499,"close":4.5,"volume":117.6500015258789},{"timestamp":1742385780000,"open":4.499,"high":4.5,"low":4.499,"close":4.5,"volume":39.16999816894531},{"timestamp":1742385840000,"open":4.499,"high":4.5,"low":4.499,"close":4.5,"volume":108.4800033569336},{"timestamp":1742385900000,"open":4.499,"high":4.5,"low":4.499,"close":4.5,"volume":90.55000305175781},{"timestamp":1742385960000,"open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":38.22999954223633},{"timestamp":1742386020000,"open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":46.13999938964844},{"timestamp":1742386080000,"open":4.499,"high":4.5,"low":4.499,"close":4.499,"volume":43.70000076293945},{"timestamp":1742386140000,"open":4.499,"high":4.499,"low":4.499,"close":4.499,"volume":54.41999816894531},{"timestamp":1742386200000,"open":4.498,"high":4.5,"low":4.498,"close":4.498,"volume":47.84000015258789},{"timestamp":1742386260000,"open":4.499,"high":4.5,"low":4.498,"close":4.499,"volume":235.27000427246094},{"timestamp":1742386320000,"open":4.5,"high":4.5,"low":4.498,"close":4.5,"volume":126.41000366210938},{"timestamp":1742386380000,"open":4.5,"high":4.5,"low":4.498,"close":4.499,"volume":173.2100067138672},{"timestamp":1742386440000,"open":4.5,"high":4.5,"low":4.499,"close":4.499,"volume":127.77999877929688},{"timestamp":1742386500000,"open":4.499,"high":4.5,"low":4.499,"close":4.499,"volume":167.6300048828125},{"timestamp":1742386560000,"open":4.5,"high":4.5,"low":4.498,"close":4.5,"volume":86.37000274658203},{"timestamp":1742386620000,"open":4.499,"high":4.499,"low":4.499,"close":4.499,"volume":8.630000114440918},{"timestamp":1742386680000,"open":4.498,"high":4.498,"low":4.497,"close":4.497,"volume":54.29999923706055},{"timestamp":1742386740000,"open":4.497,"high":4.499,"low":4.497,"close":4.499,"volume":159.17999267578125},{"timestamp":1742386800000,"open":4.5,"high":4.5,"low":4.498,"close":4.5,"volume":90.8499984741211},{"timestamp":1742386860000,"open":4.5,"high":4.5,"low":4.498,"close":4.499,"volume":106.2699966430664},{"timestamp":1742386920000,"open":4.5,"high":4.5,"low":4.499,"close":4.499,"volume":24.1299991607666},{"timestamp":1742386980000,"open":4.499,"high":4.499,"low":4.499,"close":4.499,"volume":109.12000274658203},{"timestamp":1742387040000,"open":4.5,"high":4.5,"low":4.499,"close":4.499,"volume":143.3000030517578},{"timestamp":1742387100000,"open":4.499,"high":4.499,"low":4.498,"close":4.498,"volume":160.55999755859375},{"timestamp":1742387160000,"open":4.499,"high":4.499,"low":4.498,"close":4.498,"volume":96.16999816894531},{"timestamp":1742387220000,"open":4.499,"high":4.499,"low":4.497,"close":4.499,"volume":89.58000183105469},{"timestamp":1742387280000,"open":4.498,"high":4.499,"low":4.497,"close":4.498,"volume":209.8300018310547},{"timestamp":1742387340000,"open":4.499,"high":4.499,"low":4.498,"close":4.498,"volume":73.30999755859375},{"timestamp":1742387400000,"open":4.499,"high":4.499,"low":4.498,"close":4.498,"volume":129.00999450683594},{"timestamp":1742387460000,"open":4.498,"high":4.498,"low":4.497,"close":4.497,"volume":35.900001525878906},{"timestamp":1742387520000,"open":4.498,"high":4.498,"low":4.497,"close":4.498,"volume":193.97000122070312},{"timestamp":1742387580000,"open":4.498,"high":4.499,"low":4.498,"close":4.499,"volume":47.84000015258789},{"timestamp":1742387640000,"open":4.5,"high":4.5,"low":4.499,"close":4.499,"volume":176.7100067138672},{"timestamp":1742387700000,"open":4.5,"high":4.5,"low":4.498,"close":4.5,"volume":93.94999694824219},{"timestamp":1742387760000,"open":4.5,"high":4.5,"low":4.499,"close":4.5,"volume":40.86000061035156},{"timestamp":1742387820000,"open":4.5,"high":4.5,"low":4.499,"close":4.499,"volume":109.01000213623047},{"timestamp":1742387880000,"open":4.5,"high":4.501,"low":4.499,"close":4.5,"volume":94.9000015258789},{"timestamp":1742387940000,"open":4.499,"high":4.5,"low":4.499,"close":4.5,"volume":108.43000030517578},{"timestamp":1742388000000,"open":4.499,"high":4.5,"low":4.499,"close":4.5,"volume":38.68000030517578},{"timestamp":1742388060000,"open":4.499,"high":4.5,"low":4.499,"close":4.5,"volume":20.6200008392334},{"timestamp":1742388120000,"open":4.5,"high":4.501,"low":4.499,"close":4.5,"volume":161.97000122070312},{"timestamp":1742388180000,"open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":16.729999542236328},{"timestamp":1742388240000,"open":4.499,"high":4.501,"low":4.499,"close":4.5,"volume":109.47000122070312},{"timestamp":1742388300000,"open":4.501,"high":4.501,"low":4.499,"close":4.499,"volume":121.44999694824219},{"timestamp":1742388360000,"open":4.5,"high":4.5,"low":4.497,"close":4.499,"volume":102.45999908447266},{"timestamp":1742388420000,"open":4.498,"high":4.499,"low":4.497,"close":4.498,"volume":161.60000610351562},{"timestamp":1742388480000,"open":4.498,"high":4.499,"low":4.497,"close":4.499,"volume":84.83999633789062},{"timestamp":1742388540000,"open":4.498,"high":4.499,"low":4.497,"close":4.498,"volume":100.44999694824219},{"timestamp":1742388600000,"open":4.499,"high":4.499,"low":4.497,"close":4.498,"volume":132.88999938964844},{"timestamp":1742388660000,"open":4.499,"high":4.499,"low":4.497,"close":4.499,"volume":157.47999572753906},{"timestamp":1742388840000,"open":4.499,"high":4.499,"low":4.498,"close":4.499,"volume":48.369998931884766},{"timestamp":1742388900000,"open":4.498,"high":4.499,"low":4.497,"close":4.497,"volume":156.74000549316406},{"timestamp":1742388960000,"open":4.498,"high":4.498,"low":4.497,"close":4.497,"volume":67.94000244140625},{"timestamp":1742389020000,"open":4.496,"high":4.496,"low":4.496,"close":4.496,"volume":28.219999313354492},{"timestamp":1742389080000,"open":4.496,"high":4.497,"low":4.496,"close":4.497,"volume":170.2899932861328},{"timestamp":1742389140000,"open":4.496,"high":4.497,"low":4.495,"close":4.497,"volume":68.41000366210938},{"timestamp":1742389200000,"open":4.496,"high":4.497,"low":4.495,"close":4.496,"volume":135.05999755859375},{"timestamp":1742389260000,"open":4.497,"high":4.497,"low":4.496,"close":4.497,"volume":133.32000732421875},{"timestamp":1742389380000,"open":4.496,"high":4.497,"low":4.496,"close":4.496,"volume":22.75},{"timestamp":1742389440000,"open":4.496,"high":4.496,"low":4.496,"close":4.496,"volume":89.3499984741211},{"timestamp":1742389500000,"open":4.496,"high":4.497,"low":4.495,"close":4.497,"volume":27.309999465942383},{"timestamp":1742389560000,"open":4.496,"high":4.497,"low":4.496,"close":4.496,"volume":58.68000030517578},{"timestamp":1742389620000,"open":4.496,"high":4.497,"low":4.495,"close":4.497,"volume":156.91000366210938},{"timestamp":1742389680000,"open":4.496,"high":4.497,"low":4.496,"close":4.496,"volume":70.75},{"timestamp":1742389740000,"open":4.496,"high":4.496,"low":4.494,"close":4.495,"volume":255.39999389648438},{"timestamp":1742389800000,"open":4.496,"high":4.496,"low":4.495,"close":4.496,"volume":8.539999961853027},{"timestamp":1742389860000,"open":4.496,"high":4.497,"low":4.495,"close":4.496,"volume":72.48999786376953},{"timestamp":1742389920000,"open":4.496,"high":4.496,"low":4.495,"close":4.495,"volume":71.48999786376953},{"timestamp":1742390040000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":84.69000244140625},{"timestamp":1742390100000,"open":4.495,"high":4.495,"low":4.494,"close":4.494,"volume":85.69999694824219},{"timestamp":1742390160000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":48.970001220703125},{"timestamp":1742390220000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":33.099998474121094},{"timestamp":1742390280000,"open":4.494,"high":4.495,"low":4.493,"close":4.494,"volume":164.97000122070312},{"timestamp":1742390340000,"open":4.494,"high":4.494,"low":4.494,"close":4.494,"volume":57.65999984741211},{"timestamp":1742390400000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":35.38999938964844},{"timestamp":1742390460000,"open":4.493,"high":4.493,"low":4.491,"close":4.491,"volume":213.25999450683594},{"timestamp":1742390520000,"open":4.492,"high":4.492,"low":4.492,"close":4.492,"volume":0.9100000262260437},{"timestamp":1742390580000,"open":4.491,"high":4.493,"low":4.491,"close":4.492,"volume":104.94000244140625},{"timestamp":1742390640000,"open":4.492,"high":4.493,"low":4.491,"close":4.492,"volume":76.73999786376953},{"timestamp":1742390700000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":29.399999618530273},{"timestamp":1742390760000,"open":4.492,"high":4.494,"low":4.491,"close":4.493,"volume":103.63999938964844},{"timestamp":1742390820000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":43.119998931884766},{"timestamp":1742390880000,"open":4.492,"high":4.492,"low":4.492,"close":4.492,"volume":7.78000020980835},{"timestamp":1742390940000,"open":4.493,"high":4.493,"low":4.491,"close":4.492,"volume":62.529998779296875},{"timestamp":1742391000000,"open":4.492,"high":4.493,"low":4.491,"close":4.492,"volume":200.19000244140625},{"timestamp":1742391060000,"open":4.493,"high":4.493,"low":4.491,"close":4.492,"volume":173.49000549316406},{"timestamp":1742391120000,"open":4.492,"high":4.493,"low":4.491,"close":4.493,"volume":85.33999633789062},{"timestamp":1742391180000,"open":4.492,"high":4.493,"low":4.491,"close":4.493,"volume":85.5999984741211},{"timestamp":1742391240000,"open":4.492,"high":4.493,"low":4.492,"close":4.492,"volume":192.42999267578125},{"timestamp":1742391300000,"open":4.492,"high":4.492,"low":4.491,"close":4.492,"volume":131.63999938964844},{"timestamp":1742391360000,"open":4.491,"high":4.491,"low":4.491,"close":4.491,"volume":117.38999938964844},{"timestamp":1742391420000,"open":4.491,"high":4.491,"low":4.49,"close":4.491,"volume":64.16000366210938},{"timestamp":1742391480000,"open":4.492,"high":4.492,"low":4.489,"close":4.491,"volume":258.1600036621094},{"timestamp":1742391540000,"open":4.49,"high":4.491,"low":4.49,"close":4.491,"volume":60.31999969482422},{"timestamp":1742391600000,"open":4.49,"high":4.491,"low":4.49,"close":4.49,"volume":75.55999755859375},{"timestamp":1742391660000,"open":4.492,"high":4.492,"low":4.49,"close":4.49,"volume":128.7100067138672},{"timestamp":1742391720000,"open":4.491,"high":4.491,"low":4.491,"close":4.491,"volume":261.94000244140625},{"timestamp":1742391780000,"open":4.489,"high":4.491,"low":4.489,"close":4.49,"volume":105.12999725341797},{"timestamp":1742391840000,"open":4.49,"high":4.49,"low":4.49,"close":4.49,"volume":93.91999816894531},{"timestamp":1742391900000,"open":4.49,"high":4.491,"low":4.489,"close":4.49,"volume":132.33999633789062},{"timestamp":1742391960000,"open":4.489,"high":4.49,"low":4.489,"close":4.489,"volume":112.73999786376953},{"timestamp":1742392020000,"open":4.49,"high":4.49,"low":4.488,"close":4.489,"volume":91.5199966430664},{"timestamp":1742392080000,"open":4.49,"high":4.49,"low":4.488,"close":4.489,"volume":158.47000122070312},{"timestamp":1742392140000,"open":4.489,"high":4.489,"low":4.488,"close":4.489,"volume":92.38999938964844},{"timestamp":1742392200000,"open":4.489,"high":4.49,"low":4.488,"close":4.489,"volume":58.5099983215332},{"timestamp":1742392260000,"open":4.489,"high":4.489,"low":4.487,"close":4.489,"volume":48.369998931884766},{"timestamp":1742392320000,"open":4.488,"high":4.489,"low":4.488,"close":4.488,"volume":56.470001220703125},{"timestamp":1742392380000,"open":4.488,"high":4.488,"low":4.487,"close":4.488,"volume":145.7899932861328},{"timestamp":1742392440000,"open":4.487,"high":4.489,"low":4.486,"close":4.488,"volume":109.68000030517578},{"timestamp":1742392500000,"open":4.488,"high":4.489,"low":4.488,"close":4.489,"volume":135.72000122070312},{"timestamp":1742392560000,"open":4.489,"high":4.49,"low":4.488,"close":4.489,"volume":154.75999450683594},{"timestamp":1742392620000,"open":4.49,"high":4.49,"low":4.488,"close":4.49,"volume":150.50999450683594},{"timestamp":1742392680000,"open":4.489,"high":4.49,"low":4.489,"close":4.49,"volume":123.94999694824219},{"timestamp":1742392740000,"open":4.49,"high":4.49,"low":4.488,"close":4.488,"volume":143.44000244140625},{"timestamp":1742392800000,"open":4.489,"high":4.489,"low":4.488,"close":4.489,"volume":230.69000244140625},{"timestamp":1742392860000,"open":4.489,"high":4.489,"low":4.488,"close":4.488,"volume":106.58999633789062},{"timestamp":1742392920000,"open":4.49,"high":4.49,"low":4.488,"close":4.488,"volume":107.72000122070312},{"timestamp":1742392980000,"open":4.489,"high":4.49,"low":4.489,"close":4.49,"volume":62.810001373291016},{"timestamp":1742393040000,"open":4.49,"high":4.491,"low":4.489,"close":4.491,"volume":268.6000061035156},{"timestamp":1742393100000,"open":4.49,"high":4.491,"low":4.49,"close":4.491,"volume":67.52999877929688},{"timestamp":1742393160000,"open":4.49,"high":4.491,"low":4.49,"close":4.491,"volume":43.4900016784668},{"timestamp":1742393220000,"open":4.491,"high":4.491,"low":4.49,"close":4.491,"volume":198.8300018310547},{"timestamp":1742393280000,"open":4.492,"high":4.492,"low":4.491,"close":4.491,"volume":17.68000030517578},{"timestamp":1742393340000,"open":4.491,"high":4.491,"low":4.491,"close":4.491,"volume":104.69000244140625},{"timestamp":1742393400000,"open":4.491,"high":4.492,"low":4.49,"close":4.491,"volume":64.41999816894531},{"timestamp":1742393460000,"open":4.492,"high":4.492,"low":4.491,"close":4.492,"volume":19.5},{"timestamp":1742393520000,"open":4.491,"high":4.492,"low":4.491,"close":4.492,"volume":32.93000030517578},{"timestamp":1742393580000,"open":4.491,"high":4.492,"low":4.491,"close":4.492,"volume":132.32000732421875},{"timestamp":1742393640000,"open":4.492,"high":4.493,"low":4.491,"close":4.493,"volume":20},{"timestamp":1742393700000,"open":4.492,"high":4.493,"low":4.492,"close":4.493,"volume":73.80999755859375},{"timestamp":1742393760000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":149.82000732421875},{"timestamp":1742393820000,"open":4.494,"high":4.494,"low":4.493,"close":4.493,"volume":82.08000183105469},{"timestamp":1742393880000,"open":4.494,"high":4.495,"low":4.494,"close":4.494,"volume":89.80999755859375},{"timestamp":1742393940000,"open":4.495,"high":4.495,"low":4.493,"close":4.495,"volume":79.55999755859375},{"timestamp":1742394000000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":53.310001373291016},{"timestamp":1742394060000,"open":4.494,"high":4.494,"low":4.492,"close":4.494,"volume":96.55000305175781},{"timestamp":1742394120000,"open":4.494,"high":4.494,"low":4.494,"close":4.494,"volume":10.130000114440918},{"timestamp":1742394180000,"open":4.495,"high":4.495,"low":4.493,"close":4.494,"volume":232.5800018310547},{"timestamp":1742394240000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":113.9800033569336},{"timestamp":1742394300000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":75.45999908447266},{"timestamp":1742394360000,"open":4.496,"high":4.496,"low":4.494,"close":4.495,"volume":193.4600067138672},{"timestamp":1742394420000,"open":4.495,"high":4.496,"low":4.494,"close":4.495,"volume":130.11000061035156},{"timestamp":1742394480000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":233.91000366210938},{"timestamp":1742394540000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":166.25},{"timestamp":1742394600000,"open":4.495,"high":4.496,"low":4.494,"close":4.496,"volume":198.00999450683594},{"timestamp":1742394660000,"open":4.495,"high":4.496,"low":4.494,"close":4.496,"volume":59.29999923706055},{"timestamp":1742394720000,"open":4.495,"high":4.496,"low":4.495,"close":4.496,"volume":25.190000534057617},{"timestamp":1742394780000,"open":4.496,"high":4.497,"low":4.495,"close":4.497,"volume":38.650001525878906},{"timestamp":1742394900000,"open":4.497,"high":4.497,"low":4.495,"close":4.496,"volume":111.5199966430664},{"timestamp":1742394960000,"open":4.497,"high":4.497,"low":4.495,"close":4.496,"volume":85.12000274658203},{"timestamp":1742395020000,"open":4.497,"high":4.497,"low":4.496,"close":4.496,"volume":23.979999542236328},{"timestamp":1742395080000,"open":4.495,"high":4.496,"low":4.495,"close":4.496,"volume":56.7400016784668},{"timestamp":1742395140000,"open":4.495,"high":4.496,"low":4.495,"close":4.496,"volume":28.15999984741211},{"timestamp":1742395200000,"open":4.496,"high":4.496,"low":4.495,"close":4.496,"volume":85.52999877929688},{"timestamp":1742395260000,"open":4.495,"high":4.496,"low":4.495,"close":4.496,"volume":40.599998474121094},{"timestamp":1742395320000,"open":4.495,"high":4.496,"low":4.495,"close":4.496,"volume":69.7699966430664},{"timestamp":1742395380000,"open":4.495,"high":4.496,"low":4.494,"close":4.496,"volume":117.0999984741211},{"timestamp":1742395440000,"open":4.495,"high":4.496,"low":4.494,"close":4.495,"volume":67.02999877929688},{"timestamp":1742395500000,"open":4.496,"high":4.496,"low":4.494,"close":4.494,"volume":53.40999984741211},{"timestamp":1742395560000,"open":4.496,"high":4.496,"low":4.495,"close":4.495,"volume":28.139999389648438},{"timestamp":1742395620000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":41.790000915527344},{"timestamp":1742395680000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":78.69999694824219},{"timestamp":1742395740000,"open":4.492,"high":4.495,"low":4.492,"close":4.495,"volume":21.09000015258789},{"timestamp":1742395860000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":69},{"timestamp":1742395920000,"open":4.494,"high":4.495,"low":4.493,"close":4.494,"volume":81},{"timestamp":1742395980000,"open":4.494,"high":4.495,"low":4.493,"close":4.494,"volume":128.0800018310547},{"timestamp":1742396040000,"open":4.494,"high":4.495,"low":4.494,"close":4.494,"volume":95.1500015258789},{"timestamp":1742396100000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":291.010009765625},{"timestamp":1742396160000,"open":4.495,"high":4.495,"low":4.495,"close":4.495,"volume":13.050000190734863},{"timestamp":1742396220000,"open":4.495,"high":4.496,"low":4.494,"close":4.495,"volume":141.49000549316406},{"timestamp":1742396280000,"open":4.495,"high":4.495,"low":4.493,"close":4.495,"volume":234.47000122070312},{"timestamp":1742396340000,"open":4.494,"high":4.494,"low":4.492,"close":4.493,"volume":108.93000030517578},{"timestamp":1742396400000,"open":4.492,"high":4.493,"low":4.492,"close":4.493,"volume":102.80000305175781},{"timestamp":1742396460000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":102.87999725341797},{"timestamp":1742396520000,"open":4.493,"high":4.494,"low":4.493,"close":4.493,"volume":49.849998474121094},{"timestamp":1742396580000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":140.47000122070312},{"timestamp":1742396640000,"open":4.493,"high":4.493,"low":4.491,"close":4.492,"volume":38.38999938964844},{"timestamp":1742396700000,"open":4.492,"high":4.492,"low":4.491,"close":4.492,"volume":65.4000015258789},{"timestamp":1742396760000,"open":4.492,"high":4.492,"low":4.492,"close":4.492,"volume":58.380001068115234},{"timestamp":1742396820000,"open":4.493,"high":4.493,"low":4.492,"close":4.492,"volume":9.960000038146973},{"timestamp":1742396880000,"open":4.492,"high":4.493,"low":4.492,"close":4.492,"volume":11.270000457763672},{"timestamp":1742396940000,"open":4.493,"high":4.494,"low":4.493,"close":4.493,"volume":213.77999877929688},{"timestamp":1742397000000,"open":4.493,"high":4.494,"low":4.493,"close":4.493,"volume":74.69999694824219},{"timestamp":1742397060000,"open":4.494,"high":4.494,"low":4.492,"close":4.493,"volume":91.44999694824219},{"timestamp":1742397120000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":32.0099983215332},{"timestamp":1742397180000,"open":4.493,"high":4.494,"low":4.493,"close":4.493,"volume":38.040000915527344},{"timestamp":1742397240000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":20.90999984741211},{"timestamp":1742397300000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":12.039999961853027},{"timestamp":1742397360000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":64.75},{"timestamp":1742397420000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":70.33999633789062},{"timestamp":1742397480000,"open":4.493,"high":4.493,"low":4.491,"close":4.493,"volume":99.43000030517578},{"timestamp":1742397540000,"open":4.492,"high":4.493,"low":4.492,"close":4.493,"volume":112.72000122070312},{"timestamp":1742397600000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":8.289999961853027},{"timestamp":1742397660000,"open":4.494,"high":4.494,"low":4.492,"close":4.493,"volume":29.469999313354492},{"timestamp":1742397720000,"open":4.493,"high":4.493,"low":4.492,"close":4.492,"volume":177.60000610351562},{"timestamp":1742397780000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":17.010000228881836},{"timestamp":1742397840000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":68.18000030517578},{"timestamp":1742397900000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":219.99000549316406},{"timestamp":1742397960000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":54.93000030517578},{"timestamp":1742398020000,"open":4.492,"high":4.493,"low":4.492,"close":4.493,"volume":62.310001373291016},{"timestamp":1742398080000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":12.039999961853027},{"timestamp":1742398140000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":12.569999694824219},{"timestamp":1742398200000,"open":4.493,"high":4.494,"low":4.492,"close":4.492,"volume":154.8699951171875},{"timestamp":1742398260000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":33.04999923706055},{"timestamp":1742398320000,"open":4.492,"high":4.493,"low":4.492,"close":4.492,"volume":32.459999084472656},{"timestamp":1742398380000,"open":4.493,"high":4.493,"low":4.491,"close":4.492,"volume":144.8800048828125},{"timestamp":1742398440000,"open":4.492,"high":4.492,"low":4.492,"close":4.492,"volume":67.94999694824219},{"timestamp":1742398500000,"open":4.491,"high":4.492,"low":4.491,"close":4.492,"volume":143.39999389648438},{"timestamp":1742398620000,"open":4.492,"high":4.492,"low":4.491,"close":4.491,"volume":39.369998931884766},{"timestamp":1742398680000,"open":4.492,"high":4.492,"low":4.491,"close":4.492,"volume":93.47000122070312},{"timestamp":1742398740000,"open":4.493,"high":4.493,"low":4.491,"close":4.492,"volume":179.42999267578125},{"timestamp":1742398800000,"open":4.492,"high":4.492,"low":4.491,"close":4.491,"volume":94.2699966430664},{"timestamp":1742398860000,"open":4.492,"high":4.492,"low":4.492,"close":4.492,"volume":26.06999969482422},{"timestamp":1742398920000,"open":4.491,"high":4.492,"low":4.49,"close":4.492,"volume":104.47000122070312},{"timestamp":1742398980000,"open":4.491,"high":4.492,"low":4.491,"close":4.491,"volume":40.7599983215332},{"timestamp":1742399040000,"open":4.492,"high":4.492,"low":4.491,"close":4.491,"volume":52.0099983215332},{"timestamp":1742399100000,"open":4.492,"high":4.492,"low":4.491,"close":4.492,"volume":19.790000915527344},{"timestamp":1742399160000,"open":4.492,"high":4.492,"low":4.492,"close":4.492,"volume":43.4900016784668},{"timestamp":1742399220000,"open":4.492,"high":4.493,"low":4.492,"close":4.492,"volume":96.13999938964844},{"timestamp":1742399340000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":68.27999877929688},{"timestamp":1742399400000,"open":4.493,"high":4.494,"low":4.493,"close":4.493,"volume":139.8699951171875},{"timestamp":1742399460000,"open":4.494,"high":4.494,"low":4.492,"close":4.492,"volume":56.68000030517578},{"timestamp":1742399520000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":116.26000213623047},{"timestamp":1742399580000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":19.860000610351562},{"timestamp":1742399640000,"open":4.492,"high":4.493,"low":4.491,"close":4.492,"volume":55.68000030517578},{"timestamp":1742399700000,"open":4.491,"high":4.491,"low":4.491,"close":4.491,"volume":23.770000457763672},{"timestamp":1742399760000,"open":4.491,"high":4.492,"low":4.49,"close":4.492,"volume":210.60000610351562},{"timestamp":1742399820000,"open":4.491,"high":4.492,"low":4.49,"close":4.492,"volume":78.06999969482422},{"timestamp":1742399880000,"open":4.49,"high":4.492,"low":4.49,"close":4.491,"volume":186.0399932861328},{"timestamp":1742399940000,"open":4.491,"high":4.492,"low":4.49,"close":4.492,"volume":144.9600067138672},{"timestamp":1742400000000,"open":4.492,"high":4.493,"low":4.491,"close":4.493,"volume":100.29000091552734},{"timestamp":1742400060000,"open":4.492,"high":4.493,"low":4.491,"close":4.492,"volume":309.17999267578125},{"timestamp":1742400120000,"open":4.492,"high":4.493,"low":4.491,"close":4.493,"volume":272.3399963378906},{"timestamp":1742400180000,"open":4.492,"high":4.493,"low":4.491,"close":4.493,"volume":71.23999786376953},{"timestamp":1742400240000,"open":4.493,"high":4.493,"low":4.492,"close":4.492,"volume":80.2699966430664},{"timestamp":1742400300000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":35.86000061035156},{"timestamp":1742400420000,"open":4.493,"high":4.494,"low":4.492,"close":4.494,"volume":121.20999908447266},{"timestamp":1742400480000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":44.400001525878906},{"timestamp":1742400540000,"open":4.495,"high":4.495,"low":4.494,"close":4.494,"volume":181.8699951171875},{"timestamp":1742400600000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":117.08000183105469},{"timestamp":1742400660000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":113.86000061035156},{"timestamp":1742400720000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":102.0999984741211},{"timestamp":1742400840000,"open":4.495,"high":4.495,"low":4.494,"close":4.494,"volume":37.25},{"timestamp":1742400900000,"open":4.495,"high":4.495,"low":4.493,"close":4.495,"volume":86.1500015258789},{"timestamp":1742400960000,"open":4.495,"high":4.495,"low":4.495,"close":4.495,"volume":6.320000171661377},{"timestamp":1742401020000,"open":4.495,"high":4.495,"low":4.495,"close":4.495,"volume":11.59000015258789},{"timestamp":1742401080000,"open":4.494,"high":4.494,"low":4.494,"close":4.494,"volume":17.110000610351562},{"timestamp":1742401140000,"open":4.495,"high":4.495,"low":4.493,"close":4.495,"volume":19.940000534057617},{"timestamp":1742401260000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":7.340000152587891},{"timestamp":1742401320000,"open":4.495,"high":4.495,"low":4.495,"close":4.495,"volume":172.11000061035156},{"timestamp":1742401380000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":54.15999984741211},{"timestamp":1742401440000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":79.94000244140625},{"timestamp":1742401500000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":147.39999389648438},{"timestamp":1742401560000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":45.43000030517578},{"timestamp":1742401620000,"open":4.496,"high":4.496,"low":4.495,"close":4.495,"volume":19.549999237060547},{"timestamp":1742401680000,"open":4.496,"high":4.496,"low":4.495,"close":4.495,"volume":11.399999618530273},{"timestamp":1742401740000,"open":4.496,"high":4.496,"low":4.495,"close":4.495,"volume":117.41000366210938},{"timestamp":1742401800000,"open":4.495,"high":4.495,"low":4.494,"close":4.495,"volume":62.040000915527344},{"timestamp":1742401920000,"open":4.494,"high":4.494,"low":4.494,"close":4.494,"volume":84.0199966430664},{"timestamp":1742401980000,"open":4.494,"high":4.494,"low":4.494,"close":4.494,"volume":26.25},{"timestamp":1742402040000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":77.2699966430664},{"timestamp":1742402100000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":128.72999572753906},{"timestamp":1742402160000,"open":4.494,"high":4.494,"low":4.493,"close":4.493,"volume":55.7599983215332},{"timestamp":1742402220000,"open":4.493,"high":4.494,"low":4.492,"close":4.494,"volume":66.87000274658203},{"timestamp":1742402400000,"open":4.494,"high":4.494,"low":4.494,"close":4.494,"volume":19.459999084472656},{"timestamp":1742402520000,"open":4.494,"high":4.495,"low":4.494,"close":4.494,"volume":72.08000183105469},{"timestamp":1742402580000,"open":4.494,"high":4.494,"low":4.494,"close":4.494,"volume":6.46999979019165},{"timestamp":1742402640000,"open":4.495,"high":4.495,"low":4.493,"close":4.494,"volume":75.68000030517578},{"timestamp":1742402700000,"open":4.495,"high":4.495,"low":4.494,"close":4.494,"volume":37.029998779296875},{"timestamp":1742402760000,"open":4.495,"high":4.495,"low":4.493,"close":4.494,"volume":50.27000045776367},{"timestamp":1742402820000,"open":4.494,"high":4.495,"low":4.494,"close":4.495,"volume":56.86000061035156},{"timestamp":1742402880000,"open":4.494,"high":4.495,"low":4.494,"close":4.494,"volume":107.06999969482422},{"timestamp":1742402940000,"open":4.495,"high":4.495,"low":4.494,"close":4.494,"volume":90.02999877929688},{"timestamp":1742403000000,"open":4.494,"high":4.494,"low":4.494,"close":4.494,"volume":11.84000015258789},{"timestamp":1742403060000,"open":4.493,"high":4.494,"low":4.492,"close":4.492,"volume":37.63999938964844},{"timestamp":1742403120000,"open":4.494,"high":4.494,"low":4.493,"close":4.493,"volume":136.2100067138672},{"timestamp":1742403180000,"open":4.494,"high":4.494,"low":4.492,"close":4.492,"volume":45.599998474121094},{"timestamp":1742403240000,"open":4.494,"high":4.494,"low":4.492,"close":4.494,"volume":104.80999755859375},{"timestamp":1742403300000,"open":4.493,"high":4.494,"low":4.493,"close":4.493,"volume":31.389999389648438},{"timestamp":1742403360000,"open":4.493,"high":4.493,"low":4.493,"close":4.493,"volume":63.400001525878906},{"timestamp":1742403420000,"open":4.493,"high":4.493,"low":4.492,"close":4.492,"volume":64.80000305175781},{"timestamp":1742403480000,"open":4.494,"high":4.494,"low":4.493,"close":4.494,"volume":146.97999572753906},{"timestamp":1742403540000,"open":4.492,"high":4.494,"low":4.492,"close":4.494,"volume":56.13999938964844},{"timestamp":1742403600000,"open":4.493,"high":4.494,"low":4.493,"close":4.494,"volume":11.020000457763672},{"timestamp":1742403660000,"open":4.493,"high":4.494,"low":4.493,"close":4.493,"volume":53.81999969482422},{"timestamp":1742403720000,"open":4.493,"high":4.493,"low":4.492,"close":4.493,"volume":46.08000183105469},{"timestamp":1742403780000,"open":4.492,"high":4.493,"low":4.492,"close":4.492,"volume":85.37999725341797},{"timestamp":1742403840000,"open":4.492,"high":4.492,"low":4.492,"close":4.492,"volume":38.150001525878906},{"timestamp":1742403900000,"open":4.493,"high":4.493,"low":4.491,"close":4.491,"volume":71.05999755859375},{"timestamp":1742403960000,"open":4.492,"high":4.492,"low":4.491,"close":4.492,"volume":51.970001220703125},{"timestamp":1742404020000,"open":4.491,"high":4.492,"low":4.49,"close":4.49,"volume":74.11000061035156},{"timestamp":1742404080000,"open":4.49,"high":4.49,"low":4.49,"close":4.49,"volume":12.539999961853027},{"timestamp":1742404140000,"open":4.49,"high":4.491,"low":4.49,"close":4.49,"volume":36.650001525878906},{"timestamp":1742404260000,"open":4.491,"high":4.491,"low":4.49,"close":4.491,"volume":9.479999542236328},{"timestamp":1742404320000,"open":4.49,"high":4.491,"low":4.49,"close":4.49,"volume":56.599998474121094},{"timestamp":1742404380000,"open":4.49,"high":4.49,"low":4.489,"close":4.489,"volume":74.3499984741211},{"timestamp":1742404440000,"open":4.489,"high":4.49,"low":4.489,"close":4.49,"volume":35.86000061035156},{"timestamp":1742404500000,"open":4.49,"high":4.491,"low":4.489,"close":4.49,"volume":86.88999938964844},{"timestamp":1742404560000,"open":4.491,"high":4.491,"low":4.489,"close":4.489,"volume":88.83999633789062},{"timestamp":1742404620000,"open":4.49,"high":4.49,"low":4.487,"close":4.488,"volume":82.9800033569336},{"timestamp":1742404680000,"open":4.488,"high":4.489,"low":4.488,"close":4.488,"volume":137.30999755859375},{"timestamp":1742404740000,"open":4.488,"high":4.489,"low":4.488,"close":4.488,"volume":59.5},{"timestamp":1742404800000,"open":4.488,"high":4.488,"low":4.488,"close":4.488,"volume":4.230000019073486},{"timestamp":1742404860000,"open":4.488,"high":4.488,"low":4.487,"close":4.488,"volume":91.25},{"timestamp":1742404920000,"open":4.488,"high":4.489,"low":4.488,"close":4.488,"volume":60.709999084472656},{"timestamp":1742404980000,"open":4.488,"high":4.488,"low":4.488,"close":4.488,"volume":17.309999465942383},{"timestamp":1742405040000,"open":4.488,"high":4.488,"low":4.487,"close":4.488,"volume":166.2100067138672},{"timestamp":1742405100000,"open":4.488,"high":4.488,"low":4.487,"close":4.488,"volume":78.80000305175781},{"timestamp":1742405220000,"open":4.487,"high":4.488,"low":4.486,"close":4.488,"volume":227.72999572753906},{"timestamp":1742405280000,"open":4.487,"high":4.488,"low":4.487,"close":4.488,"volume":44.70000076293945},{"timestamp":1742405340000,"open":4.487,"high":4.488,"low":4.487,"close":4.488,"volume":60.31999969482422},{"timestamp":1742405400000,"open":4.487,"high":4.487,"low":4.487,"close":4.487,"volume":51.9900016784668},{"timestamp":1742405460000,"open":4.487,"high":4.487,"low":4.486,"close":4.487,"volume":26.34000015258789},{"timestamp":1742405520000,"open":4.487,"high":4.487,"low":4.487,"close":4.487,"volume":26.360000610351562},{"timestamp":1742405580000,"open":4.488,"high":4.488,"low":4.487,"close":4.487,"volume":18.479999542236328},{"timestamp":1742405640000,"open":4.487,"high":4.487,"low":4.486,"close":4.486,"volume":16.90999984741211},{"timestamp":1742405700000,"open":4.488,"high":4.488,"low":4.487,"close":4.487,"volume":10.859999656677246},{"timestamp":1742405760000,"open":4.487,"high":4.487,"low":4.486,"close":4.487,"volume":67.05000305175781},{"timestamp":1742405820000,"open":4.487,"high":4.488,"low":4.487,"close":4.488,"volume":75.2699966430664},{"timestamp":1742405880000,"open":4.488,"high":4.489,"low":4.487,"close":4.488,"volume":95.29000091552734},{"timestamp":1742405940000,"open":4.489,"high":4.489,"low":4.487,"close":4.489,"volume":10.529999732971191},{"timestamp":1742406000000,"open":4.488,"high":4.489,"low":4.488,"close":4.488,"volume":27.829999923706055},{"timestamp":1742406060000,"open":4.488,"high":4.489,"low":4.488,"close":4.489,"volume":15.859999656677246},{"timestamp":1742406120000,"open":4.488,"high":4.489,"low":4.488,"close":4.488,"volume":132.22999572753906},{"timestamp":1742406180000,"open":4.488,"high":4.488,"low":4.488,"close":4.488,"volume":23.420000076293945},{"timestamp":1742406240000,"open":4.488,"high":4.488,"low":4.487,"close":4.487,"volume":95.45999908447266},{"timestamp":1742406300000,"open":4.487,"high":4.488,"low":4.487,"close":4.487,"volume":105.37999725341797},{"timestamp":1742406360000,"open":4.488,"high":4.488,"low":4.487,"close":4.488,"volume":92.0199966430664},{"timestamp":1742406420000,"open":4.488,"high":4.488,"low":4.487,"close":4.488,"volume":171.77000427246094},{"timestamp":1742406480000,"open":4.488,"high":4.488,"low":4.486,"close":4.487,"volume":53.439998626708984},{"timestamp":1742406540000,"open":4.487,"high":4.487,"low":4.487,"close":4.487,"volume":30.290000915527344},{"timestamp":1742406600000,"open":4.487,"high":4.488,"low":4.487,"close":4.488,"volume":131.89999389648438},{"timestamp":1742406660000,"open":4.487,"high":4.488,"low":4.486,"close":4.486,"volume":92.27999877929688},{"timestamp":1742406720000,"open":4.487,"high":4.488,"low":4.486,"close":4.487,"volume":98.83000183105469},{"timestamp":1742406780000,"open":4.487,"high":4.487,"low":4.487,"close":4.487,"volume":53.310001373291016},{"timestamp":1742406840000,"open":4.487,"high":4.488,"low":4.487,"close":4.487,"volume":55.439998626708984},{"timestamp":1742406900000,"open":4.488,"high":4.488,"low":4.486,"close":4.488,"volume":66.04000091552734},{"timestamp":1742406960000,"open":4.487,"high":4.489,"low":4.487,"close":4.488,"volume":28.06999969482422},{"timestamp":1742407020000,"open":4.489,"high":4.489,"low":4.487,"close":4.489,"volume":15.850000381469727},{"timestamp":1742407080000,"open":4.488,"high":4.489,"low":4.488,"close":4.488,"volume":70.83000183105469},{"timestamp":1742407140000,"open":4.487,"high":4.488,"low":4.485,"close":4.485,"volume":51.779998779296875},{"timestamp":1742407200000,"open":4.492,"high":4.497,"low":4.491,"close":4.495,"volume":62.04999923706055},{"timestamp":1742407260000,"open":4.494,"high":4.497,"low":4.493,"close":4.495,"volume":108.16000366210938},{"timestamp":1742407320000,"open":4.495,"high":4.498,"low":4.494,"close":4.496,"volume":62.310001373291016},{"timestamp":1742407380000,"open":4.495,"high":4.498,"low":4.495,"close":4.496,"volume":64.87999725341797},{"timestamp":1742407440000,"open":4.497,"high":4.498,"low":4.496,"close":4.497,"volume":44.130001068115234},{"timestamp":1742407500000,"open":4.497,"high":4.497,"low":4.493,"close":4.496,"volume":136.5500030517578},{"timestamp":1742407560000,"open":4.495,"high":4.496,"low":4.493,"close":4.493,"volume":156.82000732421875},{"timestamp":1742407620000,"open":4.494,"high":4.495,"low":4.492,"close":4.494,"volume":164.4499969482422},{"timestamp":1742407680000,"open":4.495,"high":4.496,"low":4.494,"close":4.496,"volume":221.5399932861328},{"timestamp":1742407740000,"open":4.494,"high":4.497,"low":4.494,"close":4.497,"volume":178.22000122070312},{"timestamp":1742407800000,"open":4.497,"high":4.498,"low":4.496,"close":4.498,"volume":79.87000274658203},{"timestamp":1742407860000,"open":4.497,"high":4.499,"low":4.497,"close":4.497,"volume":131.1699981689453},{"timestamp":1742407920000,"open":4.498,"high":4.499,"low":4.496,"close":4.499,"volume":201.88999938964844},{"timestamp":1742407980000,"open":4.5,"high":4.5,"low":4.498,"close":4.498,"volume":82.55000305175781},{"timestamp":1742408040000,"open":4.497,"high":4.498,"low":4.496,"close":4.497,"volume":169.6199951171875},{"timestamp":1742408100000,"open":4.497,"high":4.498,"low":4.496,"close":4.498,"volume":116.58000183105469},{"timestamp":1742408160000,"open":4.498,"high":4.499,"low":4.497,"close":4.497,"volume":131.94000244140625},{"timestamp":1742408220000,"open":4.498,"high":4.498,"low":4.496,"close":4.497,"volume":89.47000122070312},{"timestamp":1742408280000,"open":4.498,"high":4.498,"low":4.496,"close":4.498,"volume":58.209999084472656},{"timestamp":1742408340000,"open":4.498,"high":4.498,"low":4.497,"close":4.497,"volume":167.86000061035156},{"timestamp":1742408400000,"open":4.498,"high":4.498,"low":4.495,"close":4.498,"volume":94.0999984741211},{"timestamp":1742408460000,"open":4.497,"high":4.498,"low":4.497,"close":4.497,"volume":24.709999084472656},{"timestamp":1742408520000,"open":4.497,"high":4.498,"low":4.495,"close":4.498,"volume":75.33999633789062},{"timestamp":1742408580000,"open":4.499,"high":4.499,"low":4.498,"close":4.498,"volume":40.130001068115234},{"timestamp":1742408640000,"open":4.5,"high":4.501,"low":4.5,"close":4.5,"volume":50.310001373291016},{"timestamp":1742408700000,"open":4.5,"high":4.5,"low":4.499,"close":4.499,"volume":14.260000228881836},{"timestamp":1742408760000,"open":4.5,"high":4.5,"low":4.498,"close":4.499,"volume":81.30000305175781},{"timestamp":1742408820000,"open":4.499,"high":4.499,"low":4.497,"close":4.498,"volume":64.2300033569336},{"timestamp":1742408880000,"open":4.498,"high":4.499,"low":4.498,"close":4.498,"volume":66.83000183105469},{"timestamp":1742408940000,"open":4.497,"high":4.498,"low":4.497,"close":4.498,"volume":51.599998474121094},{"timestamp":1742409000000,"open":4.498,"high":4.499,"low":4.497,"close":4.498,"volume":80.73999786376953},{"timestamp":1742409060000,"open":4.499,"high":4.5,"low":4.498,"close":4.499,"volume":62.650001525878906},{"timestamp":1742409120000,"open":4.499,"high":4.501,"low":4.499,"close":4.5,"volume":81.87999725341797},{"timestamp":1742409180000,"open":4.5,"high":4.501,"low":4.5,"close":4.5,"volume":62.56999969482422},{"timestamp":1742409240000,"open":4.501,"high":4.502,"low":4.499,"close":4.502,"volume":69.31999969482422},{"timestamp":1742409300000,"open":4.503,"high":4.503,"low":4.501,"close":4.502,"volume":137.75999450683594},{"timestamp":1742409360000,"open":4.503,"high":4.505,"low":4.501,"close":4.504,"volume":173.5399932861328},{"timestamp":1742409420000,"open":4.503,"high":4.505,"low":4.503,"close":4.504,"volume":120.25},{"timestamp":1742409480000,"open":4.504,"high":4.504,"low":4.501,"close":4.502,"volume":125.05999755859375},{"timestamp":1742409540000,"open":4.5,"high":4.502,"low":4.499,"close":4.501,"volume":123.4000015258789},{"timestamp":1742409600000,"open":4.502,"high":4.504,"low":4.502,"close":4.502,"volume":111.31999969482422},{"timestamp":1742409660000,"open":4.503,"high":4.506,"low":4.502,"close":4.505,"volume":113.91000366210938},{"timestamp":1742409720000,"open":4.506,"high":4.508,"low":4.505,"close":4.508,"volume":158.0800018310547},{"timestamp":1742409780000,"open":4.509,"high":4.51,"low":4.508,"close":4.51,"volume":145.22000122070312},{"timestamp":1742409840000,"open":4.509,"high":4.511,"low":4.508,"close":4.51,"volume":129.8000030517578},{"timestamp":1742409900000,"open":4.511,"high":4.511,"low":4.509,"close":4.51,"volume":81.18000030517578},{"timestamp":1742409960000,"open":4.509,"high":4.509,"low":4.506,"close":4.508,"volume":51.90999984741211},{"timestamp":1742410020000,"open":4.507,"high":4.508,"low":4.506,"close":4.508,"volume":119.88999938964844},{"timestamp":1742410080000,"open":4.509,"high":4.509,"low":4.507,"close":4.507,"volume":64.55000305175781},{"timestamp":1742410140000,"open":4.508,"high":4.508,"low":4.506,"close":4.508,"volume":95.7300033569336},{"timestamp":1742410200000,"open":4.507,"high":4.509,"low":4.507,"close":4.507,"volume":151.27999877929688},{"timestamp":1742410260000,"open":4.508,"high":4.508,"low":4.507,"close":4.508,"volume":141.50999450683594},{"timestamp":1742410320000,"open":4.509,"high":4.509,"low":4.506,"close":4.508,"volume":127.36000061035156},{"timestamp":1742410380000,"open":4.508,"high":4.51,"low":4.507,"close":4.51,"volume":313.1300048828125},{"timestamp":1742410440000,"open":4.51,"high":4.51,"low":4.508,"close":4.509,"volume":170.32000732421875},{"timestamp":1742410500000,"open":4.509,"high":4.51,"low":4.508,"close":4.51,"volume":129.83999633789062},{"timestamp":1742410560000,"open":4.511,"high":4.511,"low":4.509,"close":4.51,"volume":142.22999572753906},{"timestamp":1742410620000,"open":4.511,"high":4.512,"low":4.509,"close":4.511,"volume":281.1000061035156},{"timestamp":1742410680000,"open":4.512,"high":4.512,"low":4.51,"close":4.511,"volume":196.69000244140625},{"timestamp":1742410740000,"open":4.511,"high":4.512,"low":4.509,"close":4.511,"volume":211.4199981689453},{"timestamp":1742410800000,"open":4.511,"high":4.511,"low":4.509,"close":4.511,"volume":254.3699951171875},{"timestamp":1742410860000,"open":4.51,"high":4.512,"low":4.509,"close":4.511,"volume":139.89999389648438},{"timestamp":1742410920000,"open":4.511,"high":4.512,"low":4.51,"close":4.51,"volume":106.2699966430664},{"timestamp":1742410980000,"open":4.512,"high":4.512,"low":4.511,"close":4.512,"volume":222.7100067138672},{"timestamp":1742411040000,"open":4.512,"high":4.514,"low":4.512,"close":4.513,"volume":76.91999816894531},{"timestamp":1742411100000,"open":4.513,"high":4.513,"low":4.511,"close":4.512,"volume":91.27999877929688},{"timestamp":1742411160000,"open":4.512,"high":4.512,"low":4.51,"close":4.512,"volume":85.01000213623047},{"timestamp":1742411220000,"open":4.512,"high":4.514,"low":4.511,"close":4.514,"volume":86},{"timestamp":1742411280000,"open":4.513,"high":4.517,"low":4.513,"close":4.517,"volume":279.6600036621094},{"timestamp":1742411340000,"open":4.516,"high":4.517,"low":4.515,"close":4.517,"volume":193.83999633789062},{"timestamp":1742411400000,"open":4.516,"high":4.518,"low":4.516,"close":4.517,"volume":229.25999450683594},{"timestamp":1742411460000,"open":4.517,"high":4.517,"low":4.514,"close":4.514,"volume":96.91000366210938},{"timestamp":1742411520000,"open":4.515,"high":4.515,"low":4.513,"close":4.514,"volume":130.27000427246094},{"timestamp":1742411580000,"open":4.514,"high":4.514,"low":4.512,"close":4.513,"volume":150.63999938964844},{"timestamp":1742411640000,"open":4.513,"high":4.514,"low":4.512,"close":4.513,"volume":57.880001068115234},{"timestamp":1742411700000,"open":4.513,"high":4.514,"low":4.511,"close":4.511,"volume":85.36000061035156},{"timestamp":1742411760000,"open":4.513,"high":4.513,"low":4.509,"close":4.511,"volume":123.88999938964844},{"timestamp":1742411820000,"open":4.51,"high":4.51,"low":4.508,"close":4.509,"volume":183.1999969482422},{"timestamp":1742411880000,"open":4.508,"high":4.51,"low":4.508,"close":4.51,"volume":121.25},{"timestamp":1742411940000,"open":4.509,"high":4.51,"low":4.508,"close":4.508,"volume":71.08000183105469},{"timestamp":1742412000000,"open":4.509,"high":4.509,"low":4.507,"close":4.507,"volume":22.56999969482422},{"timestamp":1742412060000,"open":4.507,"high":4.508,"low":4.506,"close":4.507,"volume":66.0199966430664},{"timestamp":1742412120000,"open":4.508,"high":4.508,"low":4.507,"close":4.507,"volume":98.83999633789062},{"timestamp":1742412180000,"open":4.507,"high":4.507,"low":4.504,"close":4.505,"volume":117.9000015258789},{"timestamp":1742412240000,"open":4.506,"high":4.507,"low":4.505,"close":4.507,"volume":88.4800033569336},{"timestamp":1742412300000,"open":4.507,"high":4.507,"low":4.505,"close":4.507,"volume":161.0800018310547},{"timestamp":1742412360000,"open":4.506,"high":4.507,"low":4.506,"close":4.506,"volume":70.72000122070312},{"timestamp":1742412420000,"open":4.507,"high":4.507,"low":4.505,"close":4.506,"volume":43.599998474121094},{"timestamp":1742412480000,"open":4.505,"high":4.507,"low":4.505,"close":4.506,"volume":113.58000183105469},{"timestamp":1742412540000,"open":4.506,"high":4.507,"low":4.505,"close":4.507,"volume":116.12999725341797},{"timestamp":1742412600000,"open":4.506,"high":4.507,"low":4.505,"close":4.507,"volume":75.06999969482422},{"timestamp":1742412660000,"open":4.506,"high":4.508,"low":4.505,"close":4.505,"volume":120.69999694824219},{"timestamp":1742412720000,"open":4.505,"high":4.507,"low":4.505,"close":4.507,"volume":87.38999938964844},{"timestamp":1742412780000,"open":4.508,"high":4.509,"low":4.507,"close":4.509,"volume":78.87000274658203},{"timestamp":1742412840000,"open":4.509,"high":4.51,"low":4.508,"close":4.509,"volume":77.93000030517578},{"timestamp":1742412900000,"open":4.508,"high":4.509,"low":4.508,"close":4.509,"volume":69.26000213623047},{"timestamp":1742412960000,"open":4.509,"high":4.51,"low":4.508,"close":4.51,"volume":55.709999084472656},{"timestamp":1742413020000,"open":4.509,"high":4.51,"low":4.509,"close":4.51,"volume":69.61000061035156},{"timestamp":1742413080000,"open":4.51,"high":4.512,"low":4.509,"close":4.511,"volume":165.16000366210938},{"timestamp":1742413140000,"open":4.511,"high":4.511,"low":4.51,"close":4.511,"volume":110.97000122070312},{"timestamp":1742413200000,"open":4.509,"high":4.511,"low":4.509,"close":4.511,"volume":97.38999938964844},{"timestamp":1742413260000,"open":4.51,"high":4.511,"low":4.509,"close":4.51,"volume":49.22999954223633},{"timestamp":1742413320000,"open":4.511,"high":4.511,"low":4.511,"close":4.511,"volume":11.270000457763672},{"timestamp":1742413380000,"open":4.511,"high":4.511,"low":4.51,"close":4.511,"volume":68.3499984741211},{"timestamp":1742413440000,"open":4.511,"high":4.511,"low":4.511,"close":4.511,"volume":19.329999923706055},{"timestamp":1742413500000,"open":4.512,"high":4.512,"low":4.511,"close":4.512,"volume":18.709999084472656},{"timestamp":1742413560000,"open":4.512,"high":4.512,"low":4.51,"close":4.51,"volume":282.2300109863281},{"timestamp":1742413620000,"open":4.511,"high":4.511,"low":4.509,"close":4.509,"volume":79.56999969482422},{"timestamp":1742413680000,"open":4.51,"high":4.51,"low":4.509,"close":4.509,"volume":37.54999923706055},{"timestamp":1742413740000,"open":4.51,"high":4.51,"low":4.509,"close":4.51,"volume":83.1500015258789},{"timestamp":1742413800000,"open":4.509,"high":4.51,"low":4.509,"close":4.51,"volume":27.559999465942383},{"timestamp":1742413860000,"open":4.51,"high":4.51,"low":4.508,"close":4.51,"volume":149.0500030517578},{"timestamp":1742413920000,"open":4.509,"high":4.51,"low":4.509,"close":4.51,"volume":22.649999618530273},{"timestamp":1742413980000,"open":4.51,"high":4.51,"low":4.509,"close":4.51,"volume":32.68000030517578},{"timestamp":1742414040000,"open":4.51,"high":4.51,"low":4.509,"close":4.509,"volume":174.97000122070312},{"timestamp":1742414100000,"open":4.51,"high":4.511,"low":4.51,"close":4.511,"volume":63.33000183105469},{"timestamp":1742414160000,"open":4.511,"high":4.511,"low":4.51,"close":4.511,"volume":63.22999954223633},{"timestamp":1742414220000,"open":4.511,"high":4.511,"low":4.51,"close":4.51,"volume":28.829999923706055},{"timestamp":1742414280000,"open":4.51,"high":4.51,"low":4.51,"close":4.51,"volume":17.139999389648438},{"timestamp":1742414340000,"open":4.511,"high":4.511,"low":4.509,"close":4.509,"volume":58.029998779296875},{"timestamp":1742414400000,"open":4.51,"high":4.511,"low":4.51,"close":4.511,"volume":34.119998931884766},{"timestamp":1742414460000,"open":4.512,"high":4.512,"low":4.51,"close":4.511,"volume":41.310001373291016},{"timestamp":1742414520000,"open":4.512,"high":4.513,"low":4.511,"close":4.512,"volume":57.0099983215332},{"timestamp":1742414580000,"open":4.512,"high":4.512,"low":4.512,"close":4.512,"volume":15.109999656677246},{"timestamp":1742414640000,"open":4.511,"high":4.512,"low":4.511,"close":4.511,"volume":39.34000015258789},{"timestamp":1742414700000,"open":4.511,"high":4.511,"low":4.51,"close":4.511,"volume":46.2599983215332},{"timestamp":1742414760000,"open":4.512,"high":4.512,"low":4.511,"close":4.511,"volume":16.56999969482422},{"timestamp":1742414820000,"open":4.511,"high":4.512,"low":4.511,"close":4.512,"volume":9.819999694824219},{"timestamp":1742414880000,"open":4.511,"high":4.511,"low":4.511,"close":4.511,"volume":22.309999465942383},{"timestamp":1742414940000,"open":4.511,"high":4.512,"low":4.511,"close":4.512,"volume":42.959999084472656},{"timestamp":1742415000000,"open":4.512,"high":4.512,"low":4.512,"close":4.512,"volume":20.690000534057617},{"timestamp":1742415060000,"open":4.511,"high":4.513,"low":4.511,"close":4.513,"volume":26.540000915527344},{"timestamp":1742415120000,"open":4.512,"high":4.514,"low":4.512,"close":4.514,"volume":7.28000020980835},{"timestamp":1742415180000,"open":4.514,"high":4.514,"low":4.514,"close":4.514,"volume":54.45000076293945},{"timestamp":1742415240000,"open":4.515,"high":4.515,"low":4.513,"close":4.515,"volume":43.439998626708984},{"timestamp":1742415300000,"open":4.515,"high":4.515,"low":4.514,"close":4.515,"volume":41.65999984741211},{"timestamp":1742415360000,"open":4.515,"high":4.515,"low":4.515,"close":4.515,"volume":8.600000381469727},{"timestamp":1742415420000,"open":4.516,"high":4.516,"low":4.515,"close":4.515,"volume":78.33999633789062},{"timestamp":1742415480000,"open":4.515,"high":4.516,"low":4.514,"close":4.515,"volume":104.30000305175781},{"timestamp":1742415540000,"open":4.516,"high":4.516,"low":4.514,"close":4.516,"volume":85.1500015258789},{"timestamp":1742415600000,"open":4.516,"high":4.516,"low":4.515,"close":4.516,"volume":35.400001525878906},{"timestamp":1742415660000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":22.040000915527344},{"timestamp":1742415720000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":26.06999969482422},{"timestamp":1742415780000,"open":4.515,"high":4.516,"low":4.515,"close":4.515,"volume":14.619999885559082},{"timestamp":1742415900000,"open":4.515,"high":4.516,"low":4.515,"close":4.515,"volume":69.05999755859375},{"timestamp":1742415960000,"open":4.515,"high":4.516,"low":4.515,"close":4.515,"volume":36.68000030517578},{"timestamp":1742416020000,"open":4.514,"high":4.515,"low":4.514,"close":4.515,"volume":4.78000020980835},{"timestamp":1742416080000,"open":4.514,"high":4.516,"low":4.514,"close":4.515,"volume":29.489999771118164},{"timestamp":1742416140000,"open":4.515,"high":4.516,"low":4.514,"close":4.514,"volume":55.58000183105469},{"timestamp":1742416200000,"open":4.514,"high":4.515,"low":4.514,"close":4.515,"volume":24.989999771118164},{"timestamp":1742416260000,"open":4.513,"high":4.515,"low":4.513,"close":4.515,"volume":98.29000091552734},{"timestamp":1742416320000,"open":4.514,"high":4.515,"low":4.514,"close":4.515,"volume":32.15999984741211},{"timestamp":1742416380000,"open":4.515,"high":4.516,"low":4.514,"close":4.515,"volume":15.229999542236328},{"timestamp":1742416440000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":24.59000015258789},{"timestamp":1742416500000,"open":4.514,"high":4.516,"low":4.514,"close":4.516,"volume":52.939998626708984},{"timestamp":1742416620000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":12.350000381469727},{"timestamp":1742416680000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":29.350000381469727},{"timestamp":1742416740000,"open":4.515,"high":4.516,"low":4.515,"close":4.516,"volume":19.149999618530273},{"timestamp":1742416860000,"open":4.517,"high":4.517,"low":4.516,"close":4.516,"volume":60.869998931884766},{"timestamp":1742416920000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":22.579999923706055},{"timestamp":1742416980000,"open":4.516,"high":4.517,"low":4.516,"close":4.516,"volume":30.969999313354492},{"timestamp":1742417040000,"open":4.516,"high":4.517,"low":4.516,"close":4.517,"volume":28.510000228881836},{"timestamp":1742417160000,"open":4.517,"high":4.518,"low":4.516,"close":4.518,"volume":81.20999908447266},{"timestamp":1742417220000,"open":4.517,"high":4.518,"low":4.517,"close":4.517,"volume":19.8799991607666},{"timestamp":1742417280000,"open":4.518,"high":4.518,"low":4.516,"close":4.517,"volume":62.2400016784668},{"timestamp":1742417340000,"open":4.518,"high":4.518,"low":4.517,"close":4.517,"volume":62.209999084472656},{"timestamp":1742417400000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":32.290000915527344},{"timestamp":1742417460000,"open":4.516,"high":4.518,"low":4.516,"close":4.517,"volume":108.94000244140625},{"timestamp":1742417520000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":69.01000213623047},{"timestamp":1742417580000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":31.610000610351562},{"timestamp":1742417640000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":37.060001373291016},{"timestamp":1742417700000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":38.5},{"timestamp":1742417760000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":37.029998779296875},{"timestamp":1742417820000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":76.70999908447266},{"timestamp":1742417880000,"open":4.516,"high":4.517,"low":4.516,"close":4.517,"volume":79.20999908447266},{"timestamp":1742417940000,"open":4.516,"high":4.516,"low":4.516,"close":4.516,"volume":8.039999961853027},{"timestamp":1742418240000,"open":4.51,"high":4.51,"low":4.51,"close":4.51,"volume":2.690000057220459},{"timestamp":1742418300000,"open":4.512,"high":4.512,"low":4.51,"close":4.51,"volume":9.0600004196167},{"timestamp":1742418360000,"open":4.51,"high":4.511,"low":4.51,"close":4.51,"volume":16.670000076293945},{"timestamp":1742418420000,"open":4.51,"high":4.51,"low":4.51,"close":4.51,"volume":1.5099999904632568},{"timestamp":1742418540000,"open":4.509,"high":4.509,"low":4.509,"close":4.509,"volume":1.5099999904632568},{"timestamp":1742418600000,"open":4.511,"high":4.512,"low":4.51,"close":4.512,"volume":6.809999942779541},{"timestamp":1742418660000,"open":4.507,"high":4.508,"low":4.507,"close":4.508,"volume":6.800000190734863},{"timestamp":1742418720000,"open":4.512,"high":4.513,"low":4.512,"close":4.513,"volume":6.079999923706055},{"timestamp":1742418780000,"open":4.512,"high":4.513,"low":4.512,"close":4.513,"volume":1.5199999809265137},{"timestamp":1742418900000,"open":4.513,"high":4.513,"low":4.512,"close":4.512,"volume":2.2799999713897705},{"timestamp":1742419020000,"open":4.511,"high":4.512,"low":4.511,"close":4.512,"volume":1.5199999809265137},{"timestamp":1742419080000,"open":4.511,"high":4.512,"low":4.511,"close":4.512,"volume":2.2799999713897705},{"timestamp":1742419140000,"open":4.514,"high":4.514,"low":4.512,"close":4.513,"volume":2.2799999713897705},{"timestamp":1742419200000,"open":4.512,"high":4.513,"low":4.512,"close":4.512,"volume":3.7899999618530273},{"timestamp":1742419320000,"open":4.513,"high":4.513,"low":4.512,"close":4.512,"volume":1.659999966621399},{"timestamp":1742419380000,"open":4.512,"high":4.513,"low":4.512,"close":4.512,"volume":2.4200000762939453},{"timestamp":1742419500000,"open":4.512,"high":4.513,"low":4.512,"close":4.513,"volume":2.4200000762939453},{"timestamp":1742419560000,"open":4.512,"high":4.512,"low":4.51,"close":4.51,"volume":1.5199999809265137},{"timestamp":1742419620000,"open":4.512,"high":4.513,"low":4.512,"close":4.513,"volume":2.2799999713897705},{"timestamp":1742419680000,"open":4.512,"high":4.513,"low":4.512,"close":4.513,"volume":2.2799999713897705},{"timestamp":1742419800000,"open":4.514,"high":4.514,"low":4.512,"close":4.514,"volume":10.640000343322754},{"timestamp":1742419860000,"open":4.513,"high":4.514,"low":4.512,"close":4.513,"volume":7.590000152587891},{"timestamp":1742419920000,"open":4.512,"high":4.513,"low":4.512,"close":4.512,"volume":2.880000114440918},{"timestamp":1742419980000,"open":4.513,"high":4.513,"low":4.513,"close":4.513,"volume":0.20000000298023224},{"timestamp":1742420100000,"open":4.512,"high":4.513,"low":4.512,"close":4.512,"volume":2.2799999713897705},{"timestamp":1742420160000,"open":4.513,"high":4.513,"low":4.512,"close":4.512,"volume":1.5199999809265137},{"timestamp":1742420220000,"open":4.513,"high":4.513,"low":4.513,"close":4.513,"volume":0.7599999904632568},{"timestamp":1742420280000,"open":4.513,"high":4.513,"low":4.511,"close":4.512,"volume":8.949999809265137},{"timestamp":1742420340000,"open":4.512,"high":4.513,"low":4.511,"close":4.513,"volume":6.300000190734863},{"timestamp":1742420400000,"open":4.512,"high":4.513,"low":4.512,"close":4.512,"volume":3.069999933242798},{"timestamp":1742420460000,"open":4.512,"high":4.513,"low":4.512,"close":4.513,"volume":3.390000104904175},{"timestamp":1742420520000,"open":4.512,"high":4.513,"low":4.512,"close":4.513,"volume":3.0399999618530273},{"timestamp":1742420580000,"open":4.512,"high":4.513,"low":4.511,"close":4.511,"volume":4.159999847412109},{"timestamp":1742420640000,"open":4.51,"high":4.512,"low":4.51,"close":4.511,"volume":6.840000152587891},{"timestamp":1742420700000,"open":4.514,"high":4.523,"low":4.514,"close":4.518,"volume":36.43000030517578},{"timestamp":1742420760000,"open":4.519,"high":4.519,"low":4.517,"close":4.518,"volume":13.680000305175781},{"timestamp":1742420820000,"open":4.517,"high":4.519,"low":4.517,"close":4.519,"volume":3.0399999618530273},{"timestamp":1742420880000,"open":4.519,"high":4.52,"low":4.518,"close":4.52,"volume":9.420000076293945},{"timestamp":1742420940000,"open":4.519,"high":4.519,"low":4.518,"close":4.519,"volume":3.759999990463257},{"timestamp":1742421000000,"open":4.519,"high":4.52,"low":4.519,"close":4.52,"volume":2.5899999141693115},{"timestamp":1742421060000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":6.150000095367432},{"timestamp":1742421120000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":3.009999990463257},{"timestamp":1742421180000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":3.9000000953674316},{"timestamp":1742421240000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":1.8799999952316284},{"timestamp":1742421300000,"open":4.52,"high":4.52,"low":4.518,"close":4.518,"volume":1.1100000143051147},{"timestamp":1742421360000,"open":4.518,"high":4.519,"low":4.518,"close":4.518,"volume":3.380000114440918},{"timestamp":1742421420000,"open":4.518,"high":4.519,"low":4.517,"close":4.518,"volume":18.729999542236328},{"timestamp":1742421480000,"open":4.517,"high":4.518,"low":4.517,"close":4.518,"volume":13.180000305175781},{"timestamp":1742421540000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":1.1200000047683716},{"timestamp":1742421600000,"open":4.518,"high":4.519,"low":4.518,"close":4.519,"volume":13.899999618530273},{"timestamp":1742421660000,"open":4.519,"high":4.52,"low":4.519,"close":4.519,"volume":27.139999389648438},{"timestamp":1742421720000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":14.569999694824219},{"timestamp":1742421780000,"open":4.518,"high":4.52,"low":4.518,"close":4.52,"volume":13.0600004196167},{"timestamp":1742421840000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":1.8799999952316284},{"timestamp":1742421900000,"open":4.521,"high":4.523,"low":4.52,"close":4.523,"volume":27.670000076293945},{"timestamp":1742421960000,"open":4.524,"high":4.524,"low":4.523,"close":4.524,"volume":58.439998626708984},{"timestamp":1742422020000,"open":4.523,"high":4.525,"low":4.523,"close":4.524,"volume":103.48999786376953},{"timestamp":1742422080000,"open":4.525,"high":4.525,"low":4.524,"close":4.524,"volume":9.420000076293945},{"timestamp":1742422140000,"open":4.525,"high":4.525,"low":4.523,"close":4.525,"volume":31.780000686645508},{"timestamp":1742422200000,"open":4.523,"high":4.524,"low":4.523,"close":4.523,"volume":31.1299991607666},{"timestamp":1742422260000,"open":4.523,"high":4.524,"low":4.523,"close":4.524,"volume":56.189998626708984},{"timestamp":1742422320000,"open":4.524,"high":4.524,"low":4.524,"close":4.524,"volume":22.260000228881836},{"timestamp":1742422380000,"open":4.524,"high":4.524,"low":4.524,"close":4.524,"volume":9.670000076293945},{"timestamp":1742422500000,"open":4.524,"high":4.524,"low":4.522,"close":4.524,"volume":36.810001373291016},{"timestamp":1742422620000,"open":4.523,"high":4.523,"low":4.523,"close":4.523,"volume":40.83000183105469},{"timestamp":1742422680000,"open":4.524,"high":4.524,"low":4.524,"close":4.524,"volume":0.3700000047683716},{"timestamp":1742422800000,"open":4.524,"high":4.524,"low":4.524,"close":4.524,"volume":6.03000020980835},{"timestamp":1742422860000,"open":4.523,"high":4.524,"low":4.523,"close":4.524,"volume":9.670000076293945},{"timestamp":1742422980000,"open":4.523,"high":4.524,"low":4.523,"close":4.523,"volume":19.729999542236328},{"timestamp":1742423040000,"open":4.524,"high":4.524,"low":4.522,"close":4.524,"volume":20.829999923706055},{"timestamp":1742423160000,"open":4.523,"high":4.523,"low":4.523,"close":4.523,"volume":13.579999923706055},{"timestamp":1742423220000,"open":4.523,"high":4.523,"low":4.523,"close":4.523,"volume":1.8799999952316284},{"timestamp":1742423280000,"open":4.522,"high":4.524,"low":4.522,"close":4.523,"volume":43.68000030517578},{"timestamp":1742423340000,"open":4.523,"high":4.524,"low":4.523,"close":4.524,"volume":3.4000000953674316},{"timestamp":1742423400000,"open":4.522,"high":4.523,"low":4.522,"close":4.522,"volume":15.609999656677246},{"timestamp":1742423460000,"open":4.521,"high":4.522,"low":4.521,"close":4.521,"volume":56.5099983215332},{"timestamp":1742423520000,"open":4.522,"high":4.522,"low":4.521,"close":4.521,"volume":25.260000228881836},{"timestamp":1742423580000,"open":4.521,"high":4.521,"low":4.521,"close":4.521,"volume":7.130000114440918},{"timestamp":1742423640000,"open":4.521,"high":4.521,"low":4.521,"close":4.521,"volume":6.820000171661377},{"timestamp":1742423700000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":7.059999942779541},{"timestamp":1742423760000,"open":4.521,"high":4.521,"low":4.519,"close":4.52,"volume":16.3700008392334},{"timestamp":1742423880000,"open":4.52,"high":4.521,"low":4.52,"close":4.521,"volume":11.329999923706055},{"timestamp":1742423940000,"open":4.52,"high":4.521,"low":4.52,"close":4.521,"volume":8.779999732971191},{"timestamp":1742424060000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":19.489999771118164},{"timestamp":1742424120000,"open":4.52,"high":4.521,"low":4.52,"close":4.52,"volume":34.86000061035156},{"timestamp":1742424180000,"open":4.521,"high":4.521,"low":4.52,"close":4.52,"volume":17.600000381469727},{"timestamp":1742424240000,"open":4.521,"high":4.521,"low":4.52,"close":4.52,"volume":45.33000183105469},{"timestamp":1742424420000,"open":4.52,"high":4.521,"low":4.52,"close":4.521,"volume":8.4399995803833},{"timestamp":1742424660000,"open":4.52,"high":4.521,"low":4.52,"close":4.52,"volume":114.41999816894531},{"timestamp":1742424720000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":40.95000076293945},{"timestamp":1742424780000,"open":4.519,"high":4.52,"low":4.519,"close":4.52,"volume":23.09000015258789},{"timestamp":1742424840000,"open":4.52,"high":4.521,"low":4.519,"close":4.521,"volume":42.02000045776367},{"timestamp":1742424900000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":9.170000076293945},{"timestamp":1742425020000,"open":4.519,"high":4.52,"low":4.519,"close":4.519,"volume":60.90999984741211},{"timestamp":1742425140000,"open":4.518,"high":4.518,"low":4.517,"close":4.518,"volume":49.119998931884766},{"timestamp":1742425200000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":12.510000228881836},{"timestamp":1742425260000,"open":4.519,"high":4.519,"low":4.518,"close":4.518,"volume":9.15999984741211},{"timestamp":1742425320000,"open":4.518,"high":4.518,"low":4.517,"close":4.518,"volume":23.84000015258789},{"timestamp":1742425440000,"open":4.518,"high":4.518,"low":4.517,"close":4.517,"volume":18.389999389648438},{"timestamp":1742425500000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":0.20000000298023224},{"timestamp":1742425560000,"open":4.517,"high":4.518,"low":4.517,"close":4.518,"volume":113.63999938964844},{"timestamp":1742425620000,"open":4.516,"high":4.518,"low":4.516,"close":4.518,"volume":21.1299991607666},{"timestamp":1742425740000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":26.739999771118164},{"timestamp":1742425800000,"open":4.518,"high":4.518,"low":4.517,"close":4.518,"volume":132.82000732421875},{"timestamp":1742425860000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":7.909999847412109},{"timestamp":1742425920000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":16.790000915527344},{"timestamp":1742426040000,"open":4.516,"high":4.517,"low":4.516,"close":4.517,"volume":10.579999923706055},{"timestamp":1742426160000,"open":4.516,"high":4.517,"low":4.516,"close":4.517,"volume":51.529998779296875},{"timestamp":1742426220000,"open":4.516,"high":4.517,"low":4.516,"close":4.516,"volume":136.97999572753906},{"timestamp":1742426280000,"open":4.516,"high":4.517,"low":4.516,"close":4.517,"volume":28.100000381469727},{"timestamp":1742426580000,"open":4.516,"high":4.517,"low":4.516,"close":4.516,"volume":30.549999237060547},{"timestamp":1742426640000,"open":4.516,"high":4.517,"low":4.515,"close":4.517,"volume":240.3300018310547},{"timestamp":1742426700000,"open":4.516,"high":4.517,"low":4.516,"close":4.517,"volume":34.5},{"timestamp":1742426820000,"open":4.516,"high":4.517,"low":4.516,"close":4.516,"volume":27.31999969482422},{"timestamp":1742426880000,"open":4.517,"high":4.517,"low":4.517,"close":4.517,"volume":2.2799999713897705},{"timestamp":1742426940000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":5.5},{"timestamp":1742427120000,"open":4.517,"high":4.517,"low":4.516,"close":4.516,"volume":11.739999771118164},{"timestamp":1742427240000,"open":4.517,"high":4.517,"low":4.516,"close":4.516,"volume":30.489999771118164},{"timestamp":1742427420000,"open":4.516,"high":4.517,"low":4.515,"close":4.515,"volume":43.689998626708984},{"timestamp":1742427480000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":51.97999954223633},{"timestamp":1742427540000,"open":4.517,"high":4.517,"low":4.516,"close":4.517,"volume":11.5},{"timestamp":1742427600000,"open":4.518,"high":4.518,"low":4.518,"close":4.518,"volume":0.20000000298023224},{"timestamp":1742427660000,"open":4.518,"high":4.518,"low":4.516,"close":4.518,"volume":50.83000183105469},{"timestamp":1742427720000,"open":4.518,"high":4.519,"low":4.518,"close":4.518,"volume":18.709999084472656},{"timestamp":1742427780000,"open":4.518,"high":4.518,"low":4.517,"close":4.517,"volume":16.719999313354492},{"timestamp":1742427840000,"open":4.519,"high":4.519,"low":4.519,"close":4.519,"volume":0.949999988079071},{"timestamp":1742427960000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":0.20000000298023224},{"timestamp":1742428020000,"open":4.519,"high":4.52,"low":4.519,"close":4.519,"volume":27.690000534057617},{"timestamp":1742428260000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":0.20000000298023224},{"timestamp":1742428320000,"open":4.521,"high":4.521,"low":4.52,"close":4.52,"volume":24.229999542236328},{"timestamp":1742428380000,"open":4.521,"high":4.521,"low":4.52,"close":4.52,"volume":9.210000038146973},{"timestamp":1742428560000,"open":4.521,"high":4.521,"low":4.521,"close":4.521,"volume":0.5199999809265137},{"timestamp":1742428620000,"open":4.522,"high":4.522,"low":4.521,"close":4.521,"volume":8.6899995803833},{"timestamp":1742428680000,"open":4.522,"high":4.522,"low":4.521,"close":4.521,"volume":10.699999809265137},{"timestamp":1742428740000,"open":4.52,"high":4.52,"low":4.52,"close":4.52,"volume":9.579999923706055}]