[{"timestamp":1742371200000,"open":4.351,"high":4.351,"low":4.328,"close":4.339,"volume":17.3799991607666},{"timestamp":1742371260000,"open":4.331,"high":4.348,"low":4.331,"close":4.338,"volume":9.479999542236328},{"timestamp":1742371320000,"open":4.346,"high":4.346,"low":4.315,"close":4.325,"volume":17.3799991607666},{"timestamp":1742371380000,"open":4.316,"high":4.329,"low":4.314,"close":4.318,"volume":7.110000133514404},{"timestamp":1742371440000,"open":4.325,"high":4.338,"low":4.322,"close":4.337,"volume":24.489999771118164},{"timestamp":1742371500000,"open":4.328,"high":4.338,"low":4.32,"close":4.322,"volume":13.59000015258789},{"timestamp":1742371560000,"open":4.319,"high":4.33,"low":4.31,"close":4.323,"volume":14.9399995803833},{"timestamp":1742371620000,"open":4.314,"high":4.326,"low":4.309,"close":4.309,"volume":9.160900115966797},{"timestamp":1742371680000,"open":4.314,"high":4.323,"low":4.309,"close":4.311,"volume":9.130000114440918},{"timestamp":1742371740000,"open":4.312,"high":4.325,"low":4.309,"close":4.311,"volume":12.210000038146973},{"timestamp":1742371800000,"open":4.322,"high":4.328,"low":4.312,"close":4.314,"volume":16.600000381469727},{"timestamp":1742371860000,"open":4.327,"high":4.336,"low":4.317,"close":4.324,"volume":27.389999389648438},{"timestamp":1742371920000,"open":4.331,"high":4.335,"low":4.322,"close":4.331,"volume":9.130000114440918},{"timestamp":1742371980000,"open":4.32,"high":4.341,"low":4.32,"close":4.326,"volume":29.065399169921875},{"timestamp":1742372040000,"open":4.329,"high":4.339,"low":4.322,"close":4.336,"volume":15.770000457763672},{"timestamp":1742372100000,"open":4.337,"high":4.34,"low":4.329,"close":4.339,"volume":6.639999866485596},{"timestamp":1742372160000,"open":4.338,"high":4.343,"low":4.332,"close":4.34,"volume":3.319999933242798},{"timestamp":1742372220000,"open":4.328,"high":4.34,"low":4.325,"close":4.326,"volume":17.460899353027344},{"timestamp":1742372280000,"open":4.34,"high":4.342,"low":4.326,"close":4.331,"volume":18.2908992767334},{"timestamp":1742372340000,"open":4.338,"high":4.342,"low":4.327,"close":4.336,"volume":9.960000038146973},{"timestamp":1742372400000,"open":4.335,"high":4.34,"low":4.325,"close":4.329,"volume":16.600000381469727},{"timestamp":1742372460000,"open":4.338,"high":4.342,"low":4.327,"close":4.328,"volume":19.09000015258789},{"timestamp":1742372520000,"open":4.328,"high":4.343,"low":4.328,"close":4.331,"volume":5.809999942779541},{"timestamp":1742372580000,"open":4.338,"high":4.347,"low":4.331,"close":4.347,"volume":19.920000076293945},{"timestamp":1742372640000,"open":4.335,"high":4.349,"low":4.334,"close":4.349,"volume":14.97089958190918},{"timestamp":1742372700000,"open":4.345,"high":4.349,"low":4.335,"close":4.349,"volume":18.020000457763672},{"timestamp":1742372760000,"open":4.338,"high":4.349,"low":4.334,"close":4.338,"volume":11.650899887084961},{"timestamp":1742372820000,"open":4.349,"high":4.349,"low":4.339,"close":4.339,"volume":0.8608999848365784},{"timestamp":1742372880000,"open":4.349,"high":4.354,"low":4.339,"close":4.34,"volume":5.809999942779541},{"timestamp":1742372940000,"open":4.341,"high":4.357,"low":4.34,"close":4.357,"volume":18.275400161743164},{"timestamp":1742373000000,"open":4.355,"high":4.355,"low":4.339,"close":4.341,"volume":6.655399799346924},{"timestamp":1742373120000,"open":4.343,"high":4.343,"low":4.34,"close":4.34,"volume":1.659999966621399},{"timestamp":1742373180000,"open":4.354,"high":4.354,"low":4.354,"close":4.354,"volume":0.8299999833106995},{"timestamp":1742373240000,"open":4.344,"high":4.354,"low":4.343,"close":4.352,"volume":5.809999942779541},{"timestamp":1742373300000,"open":4.35,"high":4.35,"low":4.34,"close":4.34,"volume":1.659999966621399},{"timestamp":1742373360000,"open":4.343,"high":4.358,"low":4.342,"close":4.343,"volume":6.639999866485596},{"timestamp":1742373420000,"open":4.354,"high":4.357,"low":4.342,"close":4.355,"volume":10.789999961853027},{"timestamp":1742373480000,"open":4.353,"high":4.357,"low":4.34,"close":4.346,"volume":12.449999809265137},{"timestamp":1742373540000,"open":4.358,"high":4.358,"low":4.343,"close":4.357,"volume":9.130000114440918},{"timestamp":1742373600000,"open":4.358,"high":4.358,"low":4.344,"close":4.344,"volume":1.659999966621399},{"timestamp":1742373660000,"open":4.35,"high":4.358,"low":4.344,"close":4.35,"volume":3.319999933242798},{"timestamp":1742373780000,"open":4.35,"high":4.357,"low":4.344,"close":4.352,"volume":5.809999942779541},{"timestamp":1742373840000,"open":4.347,"high":4.359,"low":4.343,"close":4.357,"volume":10.789999961853027},{"timestamp":1742373900000,"open":4.348,"high":4.357,"low":4.344,"close":4.354,"volume":12.449999809265137},{"timestamp":1742373960000,"open":4.355,"high":4.355,"low":4.34,"close":4.343,"volume":9.960000038146973},{"timestamp":1742374020000,"open":4.351,"high":4.357,"low":4.342,"close":4.342,"volume":4.980000019073486},{"timestamp":1742374080000,"open":4.348,"high":4.358,"low":4.346,"close":4.346,"volume":3.319999933242798},{"timestamp":1742374140000,"open":4.344,"high":4.356,"low":4.344,"close":4.356,"volume":1.659999966621399},{"timestamp":1742374200000,"open":4.349,"high":4.358,"low":4.349,"close":4.358,"volume":1.659999966621399},{"timestamp":1742374260000,"open":4.345,"high":4.345,"low":4.345,"close":4.345,"volume":0.8299999833106995},{"timestamp":1742374320000,"open":4.354,"high":4.359,"low":4.343,"close":4.343,"volume":8.300000190734863},{"timestamp":1742374380000,"open":4.358,"high":4.358,"low":4.341,"close":4.356,"volume":10.789999961853027},{"timestamp":1742374440000,"open":4.349,"high":4.359,"low":4.345,"close":4.345,"volume":6.639999866485596},{"timestamp":1742374500000,"open":4.348,"high":4.358,"low":4.344,"close":4.357,"volume":4.980000019073486},{"timestamp":1742374560000,"open":4.356,"high":4.36,"low":4.345,"close":4.36,"volume":9.130000114440918},{"timestamp":1742374620000,"open":4.347,"high":4.357,"low":4.347,"close":4.352,"volume":3.319999933242798},{"timestamp":1742374680000,"open":4.352,"high":4.362,"low":4.349,"close":4.358,"volume":8.300000190734863},{"timestamp":1742374740000,"open":4.359,"high":4.359,"low":4.359,"close":4.359,"volume":0.8299999833106995},{"timestamp":1742374800000,"open":4.349,"high":4.359,"low":4.344,"close":4.348,"volume":8.300000190734863},{"timestamp":1742374860000,"open":4.357,"high":4.358,"low":4.344,"close":4.35,"volume":7.46999979019165},{"timestamp":1742374920000,"open":4.344,"high":4.358,"low":4.344,"close":4.349,"volume":5.809999942779541},{"timestamp":1742374980000,"open":4.355,"high":4.355,"low":4.35,"close":4.35,"volume":1.659999966621399},{"timestamp":1742375100000,"open":4.356,"high":4.356,"low":4.35,"close":4.355,"volume":2.490000009536743},{"timestamp":1742375160000,"open":4.356,"high":4.357,"low":4.349,"close":4.357,"volume":3.319999933242798},{"timestamp":1742375220000,"open":4.355,"high":4.357,"low":4.347,"close":4.357,"volume":3.319999933242798},{"timestamp":1742375280000,"open":4.358,"high":4.359,"low":4.348,"close":4.359,"volume":5.809999942779541},{"timestamp":1742375340000,"open":4.344,"high":4.359,"low":4.344,"close":4.344,"volume":9.960000038146973},{"timestamp":1742375400000,"open":4.354,"high":4.354,"low":4.348,"close":4.349,"volume":2.490000009536743},{"timestamp":1742375460000,"open":4.347,"high":4.358,"low":4.347,"close":4.358,"volume":1.659999966621399},{"timestamp":1742375520000,"open":4.357,"high":4.357,"low":4.343,"close":4.343,"volume":3.319999933242798},{"timestamp":1742375580000,"open":4.353,"high":4.354,"low":4.345,"close":4.354,"volume":3.319999933242798},{"timestamp":1742375640000,"open":4.346,"high":4.352,"low":4.338,"close":4.349,"volume":7.46999979019165},{"timestamp":1742375700000,"open":4.353,"high":4.353,"low":4.342,"close":4.352,"volume":5.809999942779541},{"timestamp":1742375760000,"open":4.353,"high":4.353,"low":4.341,"close":4.349,"volume":6.639999866485596},{"timestamp":1742375880000,"open":4.34,"high":4.353,"low":4.339,"close":4.353,"volume":8.890000343322754},{"timestamp":1742375940000,"open":4.351,"high":4.353,"low":4.34,"close":4.352,"volume":8.3927001953125},{"timestamp":1742376000000,"open":4.34,"high":4.346,"low":4.34,"close":4.341,"volume":3.319999933242798},{"timestamp":1742376060000,"open":4.353,"high":4.359,"low":4.344,"close":4.356,"volume":16.600000381469727},{"timestamp":1742376120000,"open":4.359,"high":4.359,"low":4.343,"close":4.344,"volume":5.84089994430542},{"timestamp":1742376180000,"open":4.357,"high":4.357,"low":4.343,"close":4.354,"volume":7.485400199890137},{"timestamp":1742376240000,"open":4.345,"high":4.359,"low":4.343,"close":4.343,"volume":8.300000190734863},{"timestamp":1742376300000,"open":4.344,"high":4.358,"low":4.344,"close":4.344,"volume":15.770000457763672},{"timestamp":1742376360000,"open":4.355,"high":4.355,"low":4.355,"close":4.355,"volume":0.8299999833106995},{"timestamp":1742376420000,"open":4.35,"high":4.35,"low":4.348,"close":4.348,"volume":2.490000009536743},{"timestamp":1742376480000,"open":4.359,"high":4.359,"low":4.356,"close":4.356,"volume":2.490000009536743},{"timestamp":1742376600000,"open":4.36,"high":4.36,"low":4.347,"close":4.349,"volume":3.319999933242798},{"timestamp":1742376660000,"open":4.349,"high":4.361,"low":4.346,"close":4.352,"volume":9.160799980163574},{"timestamp":1742376720000,"open":4.359,"high":4.362,"low":4.347,"close":4.359,"volume":14.109999656677246},{"timestamp":1742376780000,"open":4.349,"high":4.364,"low":4.349,"close":4.364,"volume":5.809999942779541},{"timestamp":1742376840000,"open":4.355,"high":4.359,"low":4.352,"close":4.359,"volume":4.980000019073486},{"timestamp":1742376900000,"open":4.348,"high":4.36,"low":4.348,"close":4.353,"volume":5.809999942779541},{"timestamp":1742376960000,"open":4.361,"high":4.363,"low":4.347,"close":4.363,"volume":4.9953999519348145},{"timestamp":1742377020000,"open":4.361,"high":4.362,"low":4.359,"close":4.362,"volume":3.319999933242798},{"timestamp":1742377080000,"open":4.35,"high":4.35,"low":4.35,"close":4.35,"volume":0.8299999833106995},{"timestamp":1742377140000,"open":4.351,"high":4.36,"low":4.351,"close":4.358,"volume":2.490000009536743},{"timestamp":1742377200000,"open":4.363,"high":4.363,"low":4.35,"close":4.35,"volume":4.150000095367432},{"timestamp":1742377320000,"open":4.361,"high":4.362,"low":4.35,"close":4.352,"volume":8.330900192260742},{"timestamp":1742377380000,"open":4.365,"high":4.365,"low":4.348,"close":4.348,"volume":3.319999933242798},{"timestamp":1742377440000,"open":4.349,"high":4.362,"low":4.349,"close":4.354,"volume":5.84089994430542},{"timestamp":1742377500000,"open":4.362,"high":4.364,"low":4.351,"close":4.353,"volume":7.485400199890137},{"timestamp":1742377560000,"open":4.367,"high":4.367,"low":4.35,"close":4.356,"volume":6.639999866485596},{"timestamp":1742377620000,"open":4.352,"high":4.36,"low":4.352,"close":4.36,"volume":1.659999966621399},{"timestamp":1742377680000,"open":4.351,"high":4.367,"low":4.351,"close":4.353,"volume":6.655399799346924},{"timestamp":1742377740000,"open":4.353,"high":4.362,"low":4.352,"close":4.362,"volume":3.319999933242798},{"timestamp":1742377800000,"open":4.355,"high":4.363,"low":4.353,"close":4.354,"volume":4.1809000968933105},{"timestamp":1742377860000,"open":4.361,"high":4.362,"low":4.353,"close":4.36,"volume":4.150000095367432},{"timestamp":1742377920000,"open":4.351,"high":4.364,"low":4.35,"close":4.351,"volume":6.639999866485596},{"timestamp":1742377980000,"open":4.364,"high":4.364,"low":4.363,"close":4.363,"volume":1.659999966621399},{"timestamp":1742378040000,"open":4.364,"high":4.364,"low":4.351,"close":4.36,"volume":3.3508999347686768},{"timestamp":1742378100000,"open":4.352,"high":4.364,"low":4.352,"close":4.362,"volume":2.490000009536743},{"timestamp":1742378220000,"open":4.353,"high":4.359,"low":4.346,"close":4.359,"volume":4.150000095367432},{"timestamp":1742378280000,"open":4.348,"high":4.358,"low":4.348,"close":4.358,"volume":1.659999966621399},{"timestamp":1742378340000,"open":4.351,"high":4.36,"low":4.347,"close":4.353,"volume":4.980000019073486},{"timestamp":1742378400000,"open":4.349,"high":4.351,"low":4.349,"close":4.349,"volume":2.490000009536743},{"timestamp":1742378460000,"open":4.357,"high":4.357,"low":4.351,"close":4.351,"volume":1.659999966621399},{"timestamp":1742378520000,"open":4.347,"high":4.362,"low":4.347,"close":4.357,"volume":4.980000019073486},{"timestamp":1742378580000,"open":4.35,"high":4.363,"low":4.349,"close":4.349,"volume":7.500899791717529},{"timestamp":1742378700000,"open":4.352,"high":4.365,"low":4.351,"close":4.361,"volume":12.480899810791016},{"timestamp":1742378760000,"open":4.364,"high":4.364,"low":4.362,"close":4.362,"volume":1.659999966621399},{"timestamp":1742378820000,"open":4.351,"high":4.354,"low":4.351,"close":4.354,"volume":1.659999966621399},{"timestamp":1742378880000,"open":4.352,"high":4.369,"low":4.352,"close":4.355,"volume":6.639999866485596},{"timestamp":1742378940000,"open":4.369,"high":4.369,"low":4.354,"close":4.354,"volume":2.490000009536743},{"timestamp":1742379060000,"open":4.356,"high":4.367,"low":4.356,"close":4.367,"volume":1.659999966621399},{"timestamp":1742379120000,"open":4.354,"high":4.354,"low":4.354,"close":4.354,"volume":0.8299999833106995},{"timestamp":1742379180000,"open":4.356,"high":4.356,"low":4.356,"close":4.356,"volume":0.8299999833106995},{"timestamp":1742379240000,"open":4.365,"high":4.365,"low":4.357,"close":4.357,"volume":1.659999966621399},{"timestamp":1742379300000,"open":4.357,"high":4.364,"low":4.357,"close":4.357,"volume":4.980000019073486},{"timestamp":1742379360000,"open":4.357,"high":4.367,"low":4.357,"close":4.366,"volume":3.319999933242798},{"timestamp":1742379480000,"open":4.366,"high":4.367,"low":4.353,"close":4.355,"volume":9.960000038146973},{"timestamp":1742379540000,"open":4.364,"high":4.368,"low":4.354,"close":4.356,"volume":4.980000019073486},{"timestamp":1742379600000,"open":4.358,"high":4.368,"low":4.356,"close":4.366,"volume":4.980000019073486},{"timestamp":1742379660000,"open":4.359,"high":4.359,"low":4.355,"close":4.355,"volume":1.659999966621399},{"timestamp":1742379720000,"open":4.356,"high":4.358,"low":4.355,"close":4.357,"volume":3.319999933242798},{"timestamp":1742379780000,"open":4.359,"high":4.364,"low":4.358,"close":4.364,"volume":2.490000009536743},{"timestamp":1742379840000,"open":4.368,"high":4.368,"low":4.358,"close":4.358,"volume":2.490000009536743},{"timestamp":1742379900000,"open":4.358,"high":4.365,"low":4.358,"close":4.365,"volume":1.659999966621399},{"timestamp":1742379960000,"open":4.354,"high":4.366,"low":4.354,"close":4.366,"volume":1.659999966621399},{"timestamp":1742380020000,"open":4.357,"high":4.357,"low":4.357,"close":4.357,"volume":0.8299999833106995},{"timestamp":1742380080000,"open":4.368,"high":4.368,"low":4.354,"close":4.354,"volume":3.319999933242798},{"timestamp":1742380140000,"open":4.356,"high":4.368,"low":4.354,"close":4.356,"volume":5.809999942779541},{"timestamp":1742380200000,"open":4.363,"high":4.365,"low":4.355,"close":4.358,"volume":3.3508999347686768},{"timestamp":1742380260000,"open":4.357,"high":4.368,"low":4.356,"close":4.368,"volume":6.639999866485596},{"timestamp":1742380320000,"open":4.355,"high":4.355,"low":4.355,"close":4.355,"volume":0.8299999833106995},{"timestamp":1742380440000,"open":4.354,"high":4.368,"low":4.354,"close":4.356,"volume":4.150000095367432},{"timestamp":1742380500000,"open":4.367,"high":4.367,"low":4.367,"close":4.367,"volume":1.659999966621399},{"timestamp":1742380560000,"open":4.354,"high":4.368,"low":4.354,"close":4.368,"volume":3.319999933242798},{"timestamp":1742380620000,"open":4.358,"high":4.358,"low":4.355,"close":4.355,"volume":2.490000009536743},{"timestamp":1742380680000,"open":4.37,"high":4.37,"low":4.367,"close":4.367,"volume":1.659999966621399},{"timestamp":1742380740000,"open":4.359,"high":4.369,"low":4.357,"close":4.357,"volume":2.490000009536743},{"timestamp":1742380800000,"open":4.367,"high":4.368,"low":4.367,"close":4.368,"volume":1.659999966621399},{"timestamp":1742380920000,"open":4.36,"high":4.368,"low":4.357,"close":4.359,"volume":6.639999866485596},{"timestamp":1742380980000,"open":4.358,"high":4.369,"low":4.358,"close":4.369,"volume":4.980000019073486},{"timestamp":1742381040000,"open":4.367,"high":4.371,"low":4.355,"close":4.357,"volume":13.279999732971191},{"timestamp":1742381100000,"open":4.359,"high":4.369,"low":4.356,"close":4.369,"volume":7.46999979019165},{"timestamp":1742381160000,"open":4.367,"high":4.369,"low":4.36,"close":4.365,"volume":4.980000019073486},{"timestamp":1742381220000,"open":4.364,"high":4.364,"low":4.355,"close":4.357,"volume":3.319999933242798},{"timestamp":1742381280000,"open":4.366,"high":4.366,"low":4.366,"close":4.366,"volume":0.8299999833106995},{"timestamp":1742381340000,"open":4.355,"high":4.366,"low":4.355,"close":4.357,"volume":3.319999933242798},{"timestamp":1742381400000,"open":4.367,"high":4.368,"low":4.357,"close":4.357,"volume":2.490000009536743},{"timestamp":1742381460000,"open":4.366,"high":4.368,"low":4.354,"close":4.367,"volume":7.46999979019165},{"timestamp":1742381520000,"open":4.359,"high":4.371,"low":4.359,"close":4.371,"volume":2.490000009536743},{"timestamp":1742381580000,"open":4.367,"high":4.367,"low":4.367,"close":4.367,"volume":0.8299999833106995},{"timestamp":1742381640000,"open":4.369,"high":4.369,"low":4.357,"close":4.369,"volume":2.490000009536743},{"timestamp":1742381700000,"open":4.358,"high":4.37,"low":4.356,"close":4.367,"volume":5.809999942779541},{"timestamp":1742381880000,"open":4.369,"high":4.369,"low":4.366,"close":4.366,"volume":1.659999966621399},{"timestamp":1742381940000,"open":4.365,"high":4.368,"low":4.356,"close":4.356,"volume":3.319999933242798},{"timestamp":1742382060000,"open":4.367,"high":4.368,"low":4.355,"close":4.368,"volume":4.980000019073486},{"timestamp":1742382120000,"open":4.359,"high":4.371,"low":4.357,"close":4.367,"volume":4.150000095367432},{"timestamp":1742382180000,"open":4.369,"high":4.369,"low":4.359,"close":4.362,"volume":5.809999942779541},{"timestamp":1742382240000,"open":4.37,"high":4.373,"low":4.358,"close":4.359,"volume":5.809999942779541},{"timestamp":1742382300000,"open":4.373,"high":4.373,"low":4.357,"close":4.358,"volume":6.639999866485596},{"timestamp":1742382360000,"open":4.363,"high":4.374,"low":4.363,"close":4.368,"volume":4.980000019073486},{"timestamp":1742382420000,"open":4.362,"high":4.374,"low":4.359,"close":4.359,"volume":5.809999942779541},{"timestamp":1742382480000,"open":4.362,"high":4.374,"low":4.359,"close":4.362,"volume":8.300000190734863},{"timestamp":1742382540000,"open":4.361,"high":4.372,"low":4.356,"close":4.356,"volume":19.920000076293945},{"timestamp":1742382600000,"open":4.37,"high":4.375,"low":4.356,"close":4.364,"volume":14.109999656677246},{"timestamp":1742382660000,"open":4.375,"high":4.375,"low":4.362,"close":4.362,"volume":4.150000095367432},{"timestamp":1742382720000,"open":4.371,"high":4.374,"low":4.358,"close":4.371,"volume":5.809999942779541},{"timestamp":1742382780000,"open":4.36,"high":4.363,"low":4.36,"close":4.363,"volume":1.659999966621399},{"timestamp":1742382840000,"open":4.371,"high":4.371,"low":4.357,"close":4.36,"volume":5.809999942779541},{"timestamp":1742382900000,"open":4.359,"high":4.372,"low":4.359,"close":4.372,"volume":2.490000009536743},{"timestamp":1742382960000,"open":4.361,"high":4.361,"low":4.355,"close":4.358,"volume":3.9100000858306885},{"timestamp":1742383020000,"open":4.354,"high":4.369,"low":4.354,"close":4.355,"volume":6.670899868011475},{"timestamp":1742383080000,"open":4.354,"high":4.37,"low":4.354,"close":4.367,"volume":5.809999942779541},{"timestamp":1742383140000,"open":4.365,"high":4.37,"low":4.356,"close":4.356,"volume":5.809999942779541},{"timestamp":1742383200000,"open":4.366,"high":4.371,"low":4.358,"close":4.359,"volume":3.319999933242798},{"timestamp":1742383260000,"open":4.37,"high":4.37,"low":4.361,"close":4.361,"volume":1.659999966621399},{"timestamp":1742383320000,"open":4.364,"high":4.37,"low":4.355,"close":4.355,"volume":8.300000190734863},{"timestamp":1742383380000,"open":4.358,"high":4.369,"low":4.358,"close":4.368,"volume":2.520900011062622},{"timestamp":1742383560000,"open":4.359,"high":4.371,"low":4.356,"close":4.36,"volume":14.109999656677246},{"timestamp":1742383620000,"open":4.361,"high":4.369,"low":4.361,"close":4.369,"volume":2.490000009536743},{"timestamp":1742383680000,"open":4.356,"high":4.368,"low":4.356,"close":4.368,"volume":1.659999966621399},{"timestamp":1742383740000,"open":4.356,"high":4.366,"low":4.356,"close":4.359,"volume":2.490000009536743},{"timestamp":1742383800000,"open":4.355,"high":4.368,"low":4.355,"close":4.359,"volume":5.809999942779541},{"timestamp":1742383860000,"open":4.369,"high":4.369,"low":4.368,"close":4.368,"volume":1.659999966621399},{"timestamp":1742383980000,"open":4.366,"high":4.367,"low":4.354,"close":4.367,"volume":4.980000019073486},{"timestamp":1742384040000,"open":4.354,"high":4.37,"low":4.354,"close":4.37,"volume":5.84089994430542},{"timestamp":1742384100000,"open":4.364,"high":4.37,"low":4.35,"close":4.353,"volume":9.960000038146973},{"timestamp":1742384160000,"open":4.361,"high":4.362,"low":4.348,"close":4.357,"volume":6.639999866485596},{"timestamp":1742384220000,"open":4.352,"high":4.363,"low":4.347,"close":4.35,"volume":11.63539981842041},{"timestamp":1742384280000,"open":4.36,"high":4.365,"low":4.351,"close":4.355,"volume":11.619999885559082},{"timestamp":1742384340000,"open":4.362,"high":4.364,"low":4.36,"close":4.364,"volume":2.490000009536743},{"timestamp":1742384400000,"open":4.361,"high":4.362,"low":4.349,"close":4.349,"volume":3.319999933242798},{"timestamp":1742384520000,"open":4.349,"high":4.349,"low":4.349,"close":4.349,"volume":0.8299999833106995},{"timestamp":1742384580000,"open":4.358,"high":4.358,"low":4.347,"close":4.347,"volume":2.490000009536743},{"timestamp":1742384640000,"open":4.359,"high":4.36,"low":4.348,"close":4.36,"volume":4.150000095367432},{"timestamp":1742384700000,"open":4.355,"high":4.355,"low":4.35,"close":4.35,"volume":1.659999966621399},{"timestamp":1742384760000,"open":4.35,"high":4.36,"low":4.347,"close":4.36,"volume":4.980000019073486},{"timestamp":1742384820000,"open":4.356,"high":4.361,"low":4.347,"close":4.358,"volume":13.279999732971191},{"timestamp":1742384880000,"open":4.357,"high":4.357,"low":4.357,"close":4.357,"volume":0.8299999833106995},{"timestamp":1742384940000,"open":4.359,"high":4.36,"low":4.346,"close":4.356,"volume":5.010900020599365},{"timestamp":1742385000000,"open":4.357,"high":4.358,"low":4.345,"close":4.349,"volume":4.150000095367432},{"timestamp":1742385060000,"open":4.359,"high":4.359,"low":4.348,"close":4.348,"volume":1.659999966621399},{"timestamp":1742385120000,"open":4.356,"high":4.359,"low":4.347,"close":4.359,"volume":2.490000009536743},{"timestamp":1742385180000,"open":4.345,"high":4.348,"low":4.345,"close":4.348,"volume":1.659999966621399},{"timestamp":1742385240000,"open":4.348,"high":4.348,"low":4.344,"close":4.344,"volume":1.659999966621399},{"timestamp":1742385300000,"open":4.355,"high":4.356,"low":4.355,"close":4.356,"volume":1.659999966621399},{"timestamp":1742385360000,"open":4.348,"high":4.359,"low":4.344,"close":4.345,"volume":16.15089988708496},{"timestamp":1742385420000,"open":4.357,"high":4.358,"low":4.343,"close":4.343,"volume":11.68179988861084},{"timestamp":1742385480000,"open":4.348,"high":4.359,"low":4.343,"close":4.357,"volume":10.789999961853027},{"timestamp":1742385540000,"open":4.354,"high":4.36,"low":4.354,"close":4.36,"volume":6.639999866485596},{"timestamp":1742385600000,"open":4.359,"high":4.359,"low":4.347,"close":4.355,"volume":4.980000019073486},{"timestamp":1742385660000,"open":4.359,"high":4.359,"low":4.343,"close":4.344,"volume":4.980000019073486},{"timestamp":1742385720000,"open":4.347,"high":4.347,"low":4.343,"close":4.344,"volume":4.980000019073486},{"timestamp":1742385780000,"open":4.346,"high":4.36,"low":4.343,"close":4.356,"volume":16.360000610351562},{"timestamp":1742385840000,"open":4.347,"high":4.358,"low":4.344,"close":4.358,"volume":5.809999942779541},{"timestamp":1742385900000,"open":4.355,"high":4.358,"low":4.342,"close":4.353,"volume":13.34179973602295},{"timestamp":1742385960000,"open":4.346,"high":4.357,"low":4.342,"close":4.354,"volume":9.960000038146973},{"timestamp":1742386020000,"open":4.351,"high":4.354,"low":4.34,"close":4.35,"volume":9.990900039672852},{"timestamp":1742386080000,"open":4.342,"high":4.352,"low":4.342,"close":4.352,"volume":1.659999966621399},{"timestamp":1742386140000,"open":4.342,"high":4.354,"low":4.338,"close":4.352,"volume":4.150000095367432},{"timestamp":1742386200000,"open":4.351,"high":4.353,"low":4.34,"close":4.341,"volume":6.639999866485596},{"timestamp":1742386260000,"open":4.348,"high":4.351,"low":4.339,"close":4.343,"volume":3.3508999347686768},{"timestamp":1742386320000,"open":4.34,"high":4.355,"low":4.34,"close":4.345,"volume":4.980000019073486},{"timestamp":1742386380000,"open":4.343,"high":4.35,"low":4.339,"close":4.35,"volume":2.490000009536743},{"timestamp":1742386440000,"open":4.34,"high":4.355,"low":4.34,"close":4.343,"volume":10.789999961853027},{"timestamp":1742386500000,"open":4.342,"high":4.355,"low":4.341,"close":4.353,"volume":9.130000114440918},{"timestamp":1742386560000,"open":4.352,"high":4.355,"low":4.345,"close":4.345,"volume":2.490000009536743},{"timestamp":1742386620000,"open":4.354,"high":4.356,"low":4.342,"close":4.345,"volume":11.619999885559082},{"timestamp":1742386680000,"open":4.346,"high":4.357,"low":4.341,"close":4.345,"volume":12.449999809265137},{"timestamp":1742386740000,"open":4.342,"high":4.351,"low":4.337,"close":4.339,"volume":7.46999979019165},{"timestamp":1742386800000,"open":4.341,"high":4.351,"low":4.337,"close":4.351,"volume":5.570000171661377},{"timestamp":1742386860000,"open":4.349,"high":4.349,"low":4.339,"close":4.341,"volume":3.319999933242798},{"timestamp":1742386920000,"open":4.349,"high":4.349,"low":4.336,"close":4.339,"volume":4.150000095367432},{"timestamp":1742386980000,"open":4.346,"high":4.35,"low":4.336,"close":4.34,"volume":9.130000114440918},{"timestamp":1742387040000,"open":4.348,"high":4.353,"low":4.34,"close":4.353,"volume":2.490000009536743},{"timestamp":1742387100000,"open":4.353,"high":4.353,"low":4.339,"close":4.341,"volume":3.319999933242798},{"timestamp":1742387160000,"open":4.352,"high":4.353,"low":4.34,"close":4.344,"volume":6.639999866485596},{"timestamp":1742387220000,"open":4.351,"high":4.351,"low":4.351,"close":4.351,"volume":0.8299999833106995},{"timestamp":1742387280000,"open":4.351,"high":4.353,"low":4.341,"close":4.341,"volume":4.150000095367432},{"timestamp":1742387340000,"open":4.353,"high":4.355,"low":4.341,"close":4.352,"volume":4.1809000968933105},{"timestamp":1742387400000,"open":4.341,"high":4.355,"low":4.341,"close":4.354,"volume":3.319999933242798},{"timestamp":1742387460000,"open":4.358,"high":4.359,"low":4.345,"close":4.357,"volume":8.300000190734863},{"timestamp":1742387520000,"open":4.349,"high":4.355,"low":4.349,"close":4.355,"volume":2.490000009536743},{"timestamp":1742387580000,"open":4.361,"high":4.361,"low":4.348,"close":4.348,"volume":1.659999966621399},{"timestamp":1742387640000,"open":4.361,"high":4.363,"low":4.36,"close":4.363,"volume":2.490000009536743},{"timestamp":1742387700000,"open":4.358,"high":4.359,"low":4.348,"close":4.35,"volume":5.809999942779541},{"timestamp":1742387760000,"open":4.35,"high":4.361,"low":4.346,"close":4.359,"volume":5.809999942779541},{"timestamp":1742387820000,"open":4.355,"high":4.36,"low":4.346,"close":4.36,"volume":7.46999979019165},{"timestamp":1742387880000,"open":4.349,"high":4.36,"low":4.347,"close":4.36,"volume":8.300000190734863},{"timestamp":1742387940000,"open":4.359,"high":4.359,"low":4.355,"close":4.355,"volume":2.490000009536743},{"timestamp":1742388000000,"open":4.345,"high":4.355,"low":4.345,"close":4.355,"volume":1.659999966621399},{"timestamp":1742388060000,"open":4.362,"high":4.362,"low":4.362,"close":4.362,"volume":0.8299999833106995},{"timestamp":1742388120000,"open":4.35,"high":4.363,"low":4.348,"close":4.351,"volume":9.130000114440918},{"timestamp":1742388180000,"open":4.349,"high":4.362,"low":4.349,"close":4.36,"volume":3.319999933242798},{"timestamp":1742388240000,"open":4.353,"high":4.364,"low":4.351,"close":4.363,"volume":13.279999732971191},{"timestamp":1742388300000,"open":4.365,"high":4.365,"low":4.353,"close":4.355,"volume":5.809999942779541},{"timestamp":1742388360000,"open":4.364,"high":4.364,"low":4.351,"close":4.362,"volume":7.500899791717529},{"timestamp":1742388420000,"open":4.351,"high":4.362,"low":4.349,"close":4.362,"volume":2.520900011062622},{"timestamp":1742388480000,"open":4.362,"high":4.362,"low":4.35,"close":4.35,"volume":2.490000009536743},{"timestamp":1742388540000,"open":4.362,"high":4.363,"low":4.349,"close":4.363,"volume":2.490000009536743},{"timestamp":1742388600000,"open":4.351,"high":4.354,"low":4.349,"close":4.353,"volume":4.150000095367432},{"timestamp":1742388720000,"open":4.351,"high":4.363,"low":4.351,"close":4.362,"volume":2.520900011062622},{"timestamp":1742388780000,"open":4.364,"high":4.369,"low":4.357,"close":4.359,"volume":4.150000095367432},{"timestamp":1742388840000,"open":4.355,"high":4.365,"low":4.355,"close":4.365,"volume":1.659999966621399},{"timestamp":1742388900000,"open":4.367,"high":4.367,"low":4.354,"close":4.354,"volume":1.659999966621399},{"timestamp":1742388960000,"open":4.358,"high":4.367,"low":4.355,"close":4.355,"volume":5.809999942779541},{"timestamp":1742389020000,"open":4.365,"high":4.365,"low":4.356,"close":4.365,"volume":3.319999933242798},{"timestamp":1742389080000,"open":4.354,"high":4.366,"low":4.351,"close":4.364,"volume":7.46999979019165},{"timestamp":1742389140000,"open":4.35,"high":4.364,"low":4.35,"close":4.364,"volume":4.980000019073486},{"timestamp":1742389260000,"open":4.353,"high":4.364,"low":4.353,"close":4.362,"volume":2.490000009536743},{"timestamp":1742389320000,"open":4.363,"high":4.363,"low":4.352,"close":4.352,"volume":2.490000009536743},{"timestamp":1742389380000,"open":4.357,"high":4.357,"low":4.357,"close":4.357,"volume":0.8299999833106995},{"timestamp":1742389440000,"open":4.355,"high":4.368,"low":4.355,"close":4.355,"volume":2.490000009536743},{"timestamp":1742389500000,"open":4.357,"high":4.369,"low":4.356,"close":4.359,"volume":4.1809000968933105},{"timestamp":1742389560000,"open":4.358,"high":4.359,"low":4.358,"close":4.359,"volume":0.8608999848365784},{"timestamp":1742389680000,"open":4.36,"high":4.372,"low":4.357,"close":4.359,"volume":13.31089973449707},{"timestamp":1742389740000,"open":4.359,"high":4.362,"low":4.359,"close":4.361,"volume":2.490000009536743},{"timestamp":1742389800000,"open":4.369,"high":4.369,"low":4.356,"close":4.366,"volume":5.570000171661377},{"timestamp":1742389860000,"open":4.354,"high":4.368,"low":4.354,"close":4.368,"volume":2.490000009536743},{"timestamp":1742389980000,"open":4.354,"high":4.356,"low":4.354,"close":4.356,"volume":1.659999966621399},{"timestamp":1742390040000,"open":4.365,"high":4.365,"low":4.352,"close":4.356,"volume":6.639999866485596},{"timestamp":1742390100000,"open":4.366,"high":4.366,"low":4.351,"close":4.351,"volume":4.980000019073486},{"timestamp":1742390280000,"open":4.364,"high":4.364,"low":4.351,"close":4.355,"volume":3.319999933242798},{"timestamp":1742390340000,"open":4.354,"high":4.356,"low":4.352,"close":4.356,"volume":3.319999933242798},{"timestamp":1742390460000,"open":4.352,"high":4.366,"low":4.352,"close":4.352,"volume":3.319999933242798},{"timestamp":1742390520000,"open":4.366,"high":4.366,"low":4.366,"close":4.366,"volume":0.8299999833106995},{"timestamp":1742390580000,"open":4.351,"high":4.362,"low":4.351,"close":4.356,"volume":3.319999933242798},{"timestamp":1742390640000,"open":4.363,"high":4.364,"low":4.353,"close":4.353,"volume":4.150000095367432},{"timestamp":1742390700000,"open":4.361,"high":4.365,"low":4.355,"close":4.355,"volume":4.150000095367432},{"timestamp":1742390760000,"open":4.356,"high":4.356,"low":4.356,"close":4.356,"volume":0.8299999833106995},{"timestamp":1742390820000,"open":4.365,"high":4.365,"low":4.351,"close":4.351,"volume":3.319999933242798},{"timestamp":1742390880000,"open":4.352,"high":4.355,"low":4.352,"close":4.355,"volume":2.490000009536743},{"timestamp":1742390940000,"open":4.356,"high":4.368,"low":4.354,"close":4.356,"volume":8.300000190734863},{"timestamp":1742391000000,"open":4.368,"high":4.368,"low":4.352,"close":4.353,"volume":16.600000381469727},{"timestamp":1742391060000,"open":4.365,"high":4.366,"low":4.351,"close":4.364,"volume":16.600000381469727},{"timestamp":1742391120000,"open":4.365,"high":4.366,"low":4.351,"close":4.353,"volume":6.639999866485596},{"timestamp":1742391180000,"open":4.353,"high":4.364,"low":4.352,"close":4.356,"volume":4.980000019073486},{"timestamp":1742391240000,"open":4.365,"high":4.368,"low":4.357,"close":4.364,"volume":3.319999933242798},{"timestamp":1742391300000,"open":4.359,"high":4.367,"low":4.355,"close":4.364,"volume":6.639999866485596},{"timestamp":1742391360000,"open":4.364,"high":4.369,"low":4.354,"close":4.358,"volume":14.97089958190918},{"timestamp":1742391420000,"open":4.369,"high":4.369,"low":4.356,"close":4.356,"volume":2.520900011062622},{"timestamp":1742391480000,"open":4.369,"high":4.369,"low":4.353,"close":4.366,"volume":9.960000038146973},{"timestamp":1742391540000,"open":4.358,"high":4.368,"low":4.353,"close":4.366,"volume":14.109999656677246},{"timestamp":1742391600000,"open":4.367,"high":4.367,"low":4.353,"close":4.365,"volume":7.46999979019165},{"timestamp":1742391660000,"open":4.366,"high":4.366,"low":4.352,"close":4.362,"volume":2.490000009536743},{"timestamp":1742391780000,"open":4.355,"high":4.369,"low":4.355,"close":4.367,"volume":6.639999866485596},{"timestamp":1742391840000,"open":4.36,"high":4.37,"low":4.36,"close":4.37,"volume":1.659999966621399},{"timestamp":1742391900000,"open":4.368,"high":4.37,"low":4.355,"close":4.37,"volume":6.639999866485596},{"timestamp":1742391960000,"open":4.355,"high":4.37,"low":4.354,"close":4.366,"volume":12.449999809265137},{"timestamp":1742392020000,"open":4.355,"high":4.37,"low":4.355,"close":4.358,"volume":2.490000009536743},{"timestamp":1742392080000,"open":4.364,"high":4.364,"low":4.354,"close":4.354,"volume":0.8608999848365784},{"timestamp":1742392140000,"open":4.357,"high":4.358,"low":4.357,"close":4.358,"volume":1.659999966621399},{"timestamp":1742392200000,"open":4.358,"high":4.369,"low":4.355,"close":4.369,"volume":6.639999866485596},{"timestamp":1742392260000,"open":4.355,"high":4.369,"low":4.354,"close":4.355,"volume":16.600000381469727},{"timestamp":1742392320000,"open":4.366,"high":4.369,"low":4.355,"close":4.365,"volume":5.010900020599365},{"timestamp":1742392380000,"open":4.367,"high":4.367,"low":4.354,"close":4.365,"volume":4.150000095367432},{"timestamp":1742392440000,"open":4.357,"high":4.357,"low":4.357,"close":4.357,"volume":0.8299999833106995},{"timestamp":1742392500000,"open":4.368,"high":4.368,"low":4.365,"close":4.365,"volume":1.659999966621399},{"timestamp":1742392560000,"open":4.368,"high":4.368,"low":4.354,"close":4.357,"volume":5.809999942779541},{"timestamp":1742392620000,"open":4.367,"high":4.367,"low":4.354,"close":4.354,"volume":4.150000095367432},{"timestamp":1742392680000,"open":4.368,"high":4.368,"low":4.353,"close":4.354,"volume":6.639999866485596},{"timestamp":1742392740000,"open":4.354,"high":4.354,"low":4.354,"close":4.354,"volume":0.8299999833106995},{"timestamp":1742392800000,"open":4.356,"high":4.366,"low":4.352,"close":4.362,"volume":7.46999979019165},{"timestamp":1742392860000,"open":4.355,"high":4.369,"low":4.353,"close":4.364,"volume":13.279999732971191},{"timestamp":1742392920000,"open":4.359,"high":4.368,"low":4.354,"close":4.358,"volume":13.357199668884277},{"timestamp":1742392980000,"open":4.354,"high":4.369,"low":4.354,"close":4.357,"volume":8.300000190734863},{"timestamp":1742393040000,"open":4.358,"high":4.369,"low":4.354,"close":4.369,"volume":7.46999979019165},{"timestamp":1742393100000,"open":4.354,"high":4.37,"low":4.354,"close":4.37,"volume":5.010900020599365},{"timestamp":1742393160000,"open":4.358,"high":4.37,"low":4.355,"close":4.355,"volume":4.150000095367432},{"timestamp":1742393220000,"open":4.368,"high":4.368,"low":4.354,"close":4.355,"volume":5.809999942779541},{"timestamp":1742393280000,"open":4.365,"high":4.365,"low":4.353,"close":4.356,"volume":4.980000019073486},{"timestamp":1742393340000,"open":4.366,"high":4.366,"low":4.357,"close":4.357,"volume":3.319999933242798},{"timestamp":1742393400000,"open":4.353,"high":4.368,"low":4.353,"close":4.362,"volume":6.639999866485596},{"timestamp":1742393460000,"open":4.357,"high":4.368,"low":4.353,"close":4.353,"volume":4.150000095367432},{"timestamp":1742393520000,"open":4.353,"high":4.365,"low":4.352,"close":4.356,"volume":7.46999979019165},{"timestamp":1742393640000,"open":4.362,"high":4.362,"low":4.362,"close":4.362,"volume":0.8299999833106995},{"timestamp":1742393700000,"open":4.352,"high":4.362,"low":4.352,"close":4.362,"volume":1.659999966621399},{"timestamp":1742393760000,"open":4.363,"high":4.363,"low":4.36,"close":4.36,"volume":2.490000009536743},{"timestamp":1742393880000,"open":4.361,"high":4.361,"low":4.359,"close":4.359,"volume":1.659999966621399},{"timestamp":1742393940000,"open":4.35,"high":4.365,"low":4.35,"close":4.365,"volume":2.490000009536743},{"timestamp":1742394000000,"open":4.362,"high":4.362,"low":4.362,"close":4.362,"volume":0.5899999737739563},{"timestamp":1742394060000,"open":4.353,"high":4.361,"low":4.35,"close":4.361,"volume":2.490000009536743},{"timestamp":1742394180000,"open":4.365,"high":4.365,"low":4.351,"close":4.353,"volume":6.639999866485596},{"timestamp":1742394240000,"open":4.355,"high":4.355,"low":4.355,"close":4.355,"volume":0.8299999833106995},{"timestamp":1742394300000,"open":4.361,"high":4.364,"low":4.351,"close":4.354,"volume":3.3508999347686768},{"timestamp":1742394360000,"open":4.362,"high":4.365,"low":4.354,"close":4.365,"volume":3.3508999347686768},{"timestamp":1742394420000,"open":4.356,"high":4.356,"low":4.356,"close":4.356,"volume":0.8299999833106995},{"timestamp":1742394480000,"open":4.361,"high":4.361,"low":4.361,"close":4.361,"volume":0.8299999833106995},{"timestamp":1742394540000,"open":4.363,"high":4.363,"low":4.354,"close":4.362,"volume":4.150000095367432},{"timestamp":1742394600000,"open":4.364,"high":4.368,"low":4.353,"close":4.353,"volume":7.46999979019165},{"timestamp":1742394660000,"open":4.367,"high":4.367,"low":4.355,"close":4.357,"volume":5.809999942779541},{"timestamp":1742394720000,"open":4.366,"high":4.368,"low":4.353,"close":4.353,"volume":5.809999942779541},{"timestamp":1742394780000,"open":4.356,"high":4.366,"low":4.353,"close":4.366,"volume":4.150000095367432},{"timestamp":1742394840000,"open":4.357,"high":4.367,"low":4.352,"close":4.352,"volume":3.319999933242798},{"timestamp":1742394900000,"open":4.367,"high":4.367,"low":4.352,"close":4.357,"volume":9.960000038146973},{"timestamp":1742394960000,"open":4.352,"high":4.368,"low":4.352,"close":4.368,"volume":4.150000095367432},{"timestamp":1742395020000,"open":4.357,"high":4.367,"low":4.351,"close":4.362,"volume":4.980000019073486},{"timestamp":1742395080000,"open":4.367,"high":4.367,"low":4.353,"close":4.353,"volume":1.659999966621399},{"timestamp":1742395140000,"open":4.365,"high":4.368,"low":4.353,"close":4.353,"volume":14.109999656677246},{"timestamp":1742395200000,"open":4.366,"high":4.369,"low":4.354,"close":4.367,"volume":12.449999809265137},{"timestamp":1742395260000,"open":4.354,"high":4.359,"low":4.354,"close":4.358,"volume":1.6908999681472778},{"timestamp":1742395320000,"open":4.367,"high":4.367,"low":4.355,"close":4.355,"volume":1.659999966621399},{"timestamp":1742395380000,"open":4.355,"high":4.369,"low":4.354,"close":4.365,"volume":4.1809000968933105},{"timestamp":1742395440000,"open":4.357,"high":4.366,"low":4.357,"close":4.366,"volume":1.659999966621399},{"timestamp":1742395500000,"open":4.366,"high":4.368,"low":4.355,"close":4.355,"volume":5.809999942779541},{"timestamp":1742395560000,"open":4.365,"high":4.367,"low":4.352,"close":4.352,"volume":11.619999885559082},{"timestamp":1742395620000,"open":4.357,"high":4.367,"low":4.352,"close":4.362,"volume":10.789999961853027},{"timestamp":1742395680000,"open":4.361,"high":4.363,"low":4.355,"close":4.355,"volume":2.490000009536743},{"timestamp":1742395740000,"open":4.352,"high":4.352,"low":4.352,"close":4.352,"volume":2.490000009536743},{"timestamp":1742395800000,"open":4.354,"high":4.367,"low":4.354,"close":4.362,"volume":7.500899791717529},{"timestamp":1742395860000,"open":4.363,"high":4.366,"low":4.353,"close":4.353,"volume":6.639999866485596},{"timestamp":1742395920000,"open":4.364,"high":4.364,"low":4.363,"close":4.363,"volume":1.659999966621399},{"timestamp":1742396040000,"open":4.364,"high":4.364,"low":4.356,"close":4.359,"volume":2.490000009536743},{"timestamp":1742396100000,"open":4.359,"high":4.366,"low":4.353,"close":4.353,"volume":4.980000019073486},{"timestamp":1742396160000,"open":4.367,"high":4.367,"low":4.356,"close":4.363,"volume":4.150000095367432},{"timestamp":1742396220000,"open":4.357,"high":4.359,"low":4.356,"close":4.356,"volume":2.520900011062622},{"timestamp":1742396280000,"open":4.357,"high":4.366,"low":4.357,"close":4.366,"volume":1.659999966621399},{"timestamp":1742396340000,"open":4.353,"high":4.367,"low":4.353,"close":4.354,"volume":10.789999961853027},{"timestamp":1742396400000,"open":4.352,"high":4.367,"low":4.352,"close":4.366,"volume":5.809999942779541},{"timestamp":1742396460000,"open":4.356,"high":4.356,"low":4.354,"close":4.354,"volume":1.659999966621399},{"timestamp":1742396580000,"open":4.355,"high":4.355,"low":4.355,"close":4.355,"volume":0.8299999833106995},{"timestamp":1742396640000,"open":4.366,"high":4.366,"low":4.366,"close":4.366,"volume":0.8299999833106995},{"timestamp":1742396700000,"open":4.352,"high":4.367,"low":4.352,"close":4.367,"volume":4.150000095367432},{"timestamp":1742396760000,"open":4.354,"high":4.354,"low":4.354,"close":4.354,"volume":0.8299999833106995},{"timestamp":1742396820000,"open":4.356,"high":4.357,"low":4.353,"close":4.353,"volume":3.9200000762939453},{"timestamp":1742396940000,"open":4.367,"high":4.367,"low":4.352,"close":4.366,"volume":3.319999933242798},{"timestamp":1742397000000,"open":4.356,"high":4.366,"low":4.354,"close":4.359,"volume":5.809999942779541},{"timestamp":1742397060000,"open":4.351,"high":4.364,"low":4.35,"close":4.361,"volume":5.010900020599365},{"timestamp":1742397120000,"open":4.35,"high":4.36,"low":4.35,"close":4.36,"volume":2.520900011062622},{"timestamp":1742397180000,"open":4.36,"high":4.362,"low":4.349,"close":4.362,"volume":4.150000095367432},{"timestamp":1742397240000,"open":4.35,"high":4.361,"low":4.35,"close":4.361,"volume":1.659999966621399},{"timestamp":1742397300000,"open":4.364,"high":4.365,"low":4.364,"close":4.365,"volume":2.490000009536743},{"timestamp":1742397420000,"open":4.35,"high":4.363,"low":4.35,"close":4.361,"volume":3.319999933242798},{"timestamp":1742397480000,"open":4.353,"high":4.353,"low":4.353,"close":4.353,"volume":0.8299999833106995},{"timestamp":1742397540000,"open":4.351,"high":4.364,"low":4.351,"close":4.36,"volume":2.520900011062622},{"timestamp":1742397600000,"open":4.365,"high":4.365,"low":4.36,"close":4.362,"volume":2.520900011062622},{"timestamp":1742397660000,"open":4.351,"high":4.356,"low":4.351,"close":4.356,"volume":2.490000009536743},{"timestamp":1742397720000,"open":4.362,"high":4.362,"low":4.362,"close":4.362,"volume":0.8299999833106995},{"timestamp":1742397780000,"open":4.364,"high":4.364,"low":4.35,"close":4.35,"volume":2.490000009536743},{"timestamp":1742397840000,"open":4.351,"high":4.363,"low":4.351,"close":4.362,"volume":3.319999933242798},{"timestamp":1742397900000,"open":4.35,"high":4.361,"low":4.35,"close":4.352,"volume":2.490000009536743},{"timestamp":1742397960000,"open":4.36,"high":4.362,"low":4.352,"close":4.352,"volume":4.150000095367432},{"timestamp":1742398020000,"open":4.362,"high":4.363,"low":4.362,"close":4.363,"volume":2.490000009536743},{"timestamp":1742398260000,"open":4.354,"high":4.363,"low":4.349,"close":4.349,"volume":4.980000019073486},{"timestamp":1742398320000,"open":4.353,"high":4.353,"low":4.353,"close":4.353,"volume":0.8299999833106995},{"timestamp":1742398380000,"open":4.351,"high":4.351,"low":4.351,"close":4.351,"volume":0.8299999833106995},{"timestamp":1742398500000,"open":4.35,"high":4.363,"low":4.35,"close":4.363,"volume":1.659999966621399},{"timestamp":1742398560000,"open":4.359,"high":4.359,"low":4.352,"close":4.352,"volume":1.659999966621399},{"timestamp":1742398620000,"open":4.361,"high":4.361,"low":4.351,"close":4.351,"volume":1.659999966621399},{"timestamp":1742398680000,"open":4.364,"high":4.364,"low":4.347,"close":4.351,"volume":2.520900011062622},{"timestamp":1742398740000,"open":4.359,"high":4.359,"low":4.359,"close":4.359,"volume":0.8299999833106995},{"timestamp":1742398800000,"open":4.347,"high":4.361,"low":4.347,"close":4.347,"volume":4.150000095367432},{"timestamp":1742398860000,"open":4.36,"high":4.36,"low":4.343,"close":4.355,"volume":12.449999809265137},{"timestamp":1742398920000,"open":4.346,"high":4.356,"low":4.343,"close":4.343,"volume":9.130000114440918},{"timestamp":1742398980000,"open":4.353,"high":4.353,"low":4.344,"close":4.344,"volume":1.659999966621399},{"timestamp":1742399040000,"open":4.345,"high":4.362,"low":4.345,"close":4.359,"volume":7.500899791717529},{"timestamp":1742399100000,"open":4.361,"high":4.361,"low":4.348,"close":4.351,"volume":4.980000019073486},{"timestamp":1742399160000,"open":4.352,"high":4.352,"low":4.352,"close":4.352,"volume":0.8299999833106995},{"timestamp":1742399220000,"open":4.36,"high":4.363,"low":4.349,"close":4.349,"volume":4.980000019073486},{"timestamp":1742399340000,"open":4.359,"high":4.362,"low":4.347,"close":4.347,"volume":4.980000019073486},{"timestamp":1742399400000,"open":4.361,"high":4.361,"low":4.349,"close":4.35,"volume":1.4663000106811523},{"timestamp":1742399460000,"open":4.348,"high":4.348,"low":4.348,"close":4.348,"volume":0.8299999833106995},{"timestamp":1742399520000,"open":4.347,"high":4.364,"low":4.347,"close":4.36,"volume":5.010900020599365},{"timestamp":1742399580000,"open":4.35,"high":4.361,"low":4.348,"close":4.358,"volume":9.960000038146973},{"timestamp":1742399640000,"open":4.351,"high":4.362,"low":4.347,"close":4.362,"volume":12.449999809265137},{"timestamp":1742399700000,"open":4.359,"high":4.361,"low":4.35,"close":4.361,"volume":4.150000095367432},{"timestamp":1742399760000,"open":4.359,"high":4.359,"low":4.345,"close":4.346,"volume":9.960000038146973},{"timestamp":1742399820000,"open":4.341,"high":4.356,"low":4.341,"close":4.355,"volume":9.130000114440918},{"timestamp":1742399880000,"open":4.341,"high":4.352,"low":4.341,"close":4.344,"volume":4.980000019073486},{"timestamp":1742399940000,"open":4.355,"high":4.356,"low":4.342,"close":4.343,"volume":5.809999942779541},{"timestamp":1742400000000,"open":4.339,"high":4.351,"low":4.337,"close":4.351,"volume":13.279999732971191},{"timestamp":1742400060000,"open":4.349,"high":4.349,"low":4.337,"close":4.347,"volume":4.150000095367432},{"timestamp":1742400120000,"open":4.336,"high":4.349,"low":4.335,"close":4.343,"volume":4.980000019073486},{"timestamp":1742400180000,"open":4.334,"high":4.342,"low":4.332,"close":4.332,"volume":3.319999933242798},{"timestamp":1742400240000,"open":4.342,"high":4.346,"low":4.336,"close":4.346,"volume":2.490000009536743},{"timestamp":1742400300000,"open":4.332,"high":4.345,"low":4.331,"close":4.332,"volume":7.46999979019165},{"timestamp":1742400360000,"open":4.333,"high":4.345,"low":4.333,"close":4.342,"volume":4.150000095367432},{"timestamp":1742400420000,"open":4.341,"high":4.344,"low":4.33,"close":4.333,"volume":9.130000114440918},{"timestamp":1742400480000,"open":4.333,"high":4.345,"low":4.331,"close":4.345,"volume":6.639999866485596},{"timestamp":1742400540000,"open":4.333,"high":4.341,"low":4.33,"close":4.331,"volume":5.809999942779541},{"timestamp":1742400600000,"open":4.332,"high":4.344,"low":4.33,"close":4.33,"volume":4.980000019073486},{"timestamp":1742400660000,"open":4.339,"high":4.342,"low":4.332,"close":4.332,"volume":2.490000009536743},{"timestamp":1742400720000,"open":4.343,"high":4.343,"low":4.329,"close":4.341,"volume":4.150000095367432},{"timestamp":1742400780000,"open":4.341,"high":4.344,"low":4.328,"close":4.342,"volume":14.97089958190918},{"timestamp":1742400840000,"open":4.329,"high":4.343,"low":4.328,"close":4.333,"volume":11.619999885559082},{"timestamp":1742400900000,"open":4.329,"high":4.34,"low":4.328,"close":4.34,"volume":7.46999979019165},{"timestamp":1742400960000,"open":4.342,"high":4.342,"low":4.331,"close":4.331,"volume":3.319999933242798},{"timestamp":1742401020000,"open":4.332,"high":4.342,"low":4.332,"close":4.342,"volume":1.659999966621399},{"timestamp":1742401080000,"open":4.334,"high":4.34,"low":4.33,"close":4.33,"volume":3.319999933242798},{"timestamp":1742401140000,"open":4.334,"high":4.334,"low":4.334,"close":4.334,"volume":1.659999966621399},{"timestamp":1742401200000,"open":4.345,"high":4.345,"low":4.342,"close":4.344,"volume":1.6908999681472778},{"timestamp":1742401260000,"open":4.333,"high":4.344,"low":4.333,"close":4.344,"volume":1.659999966621399},{"timestamp":1742401320000,"open":4.333,"high":4.346,"low":4.332,"close":4.335,"volume":13.279999732971191},{"timestamp":1742401380000,"open":4.344,"high":4.344,"low":4.333,"close":4.342,"volume":2.490000009536743},{"timestamp":1742401440000,"open":4.332,"high":4.343,"low":4.331,"close":4.343,"volume":7.46999979019165},{"timestamp":1742401500000,"open":4.333,"high":4.344,"low":4.33,"close":4.331,"volume":9.130000114440918},{"timestamp":1742401560000,"open":4.334,"high":4.343,"low":4.333,"close":4.333,"volume":3.319999933242798},{"timestamp":1742401620000,"open":4.329,"high":4.344,"low":4.329,"close":4.344,"volume":1.659999966621399},{"timestamp":1742401680000,"open":4.338,"high":4.338,"low":4.319,"close":4.323,"volume":35.78269958496094},{"timestamp":1742401740000,"open":4.331,"high":4.335,"low":4.315,"close":4.319,"volume":44.005401611328125}]