[{"timestamp":1742347800000,"open":4.967,"high":5.017,"low":4.967,"close":4.997,"volume":2.043299913406372},{"timestamp":1742347860000,"open":5.007,"high":5.016,"low":4.966,"close":4.967,"volume":1.7513999938964844},{"timestamp":1742347920000,"open":4.967,"high":4.976,"low":4.956,"close":4.956,"volume":0.5838000178337097},{"timestamp":1742347980000,"open":4.967,"high":4.976,"low":4.957,"close":4.967,"volume":0.5838000178337097},{"timestamp":1742348040000,"open":4.976,"high":4.987,"low":4.967,"close":4.967,"volume":0.9729999899864197},{"timestamp":1742348100000,"open":4.977,"high":4.986,"low":4.966,"close":4.967,"volume":0.6811000108718872},{"timestamp":1742348160000,"open":4.966,"high":4.976,"low":4.966,"close":4.976,"volume":0.19460000097751617},{"timestamp":1742348220000,"open":4.966,"high":4.976,"low":4.966,"close":4.976,"volume":0.29190000891685486},{"timestamp":1742348280000,"open":4.966,"high":4.967,"low":4.966,"close":4.967,"volume":0.38920000195503235},{"timestamp":1742348340000,"open":4.966,"high":4.986,"low":4.966,"close":4.986,"volume":0.6811000108718872},{"timestamp":1742348460000,"open":4.997,"high":5.006,"low":4.997,"close":5.006,"volume":0.19460000097751617},{"timestamp":1742348580000,"open":5.006,"high":5.017,"low":5.006,"close":5.017,"volume":0.29190000891685486},{"timestamp":1742348640000,"open":5.027,"high":5.037,"low":5.027,"close":5.027,"volume":0.38920000195503235},{"timestamp":1742348700000,"open":5.027,"high":5.037,"low":5.027,"close":5.037,"volume":0.19460000097751617},{"timestamp":1742348760000,"open":5.047,"high":5.056,"low":5.046,"close":5.056,"volume":0.5838000178337097},{"timestamp":1742348820000,"open":5.066,"high":5.066,"low":5.066,"close":5.066,"volume":0.09730000048875809},{"timestamp":1742348880000,"open":5.057,"high":5.057,"low":5.057,"close":5.057,"volume":0.19460000097751617},{"timestamp":1742349000000,"open":5.067,"high":5.067,"low":5.067,"close":5.067,"volume":0.09730000048875809},{"timestamp":1742349060000,"open":5.056,"high":5.077,"low":5.056,"close":5.067,"volume":1.654099941253662},{"timestamp":1742349180000,"open":5.066,"high":5.086,"low":5.066,"close":5.086,"volume":0.42570000886917114},{"timestamp":1742349240000,"open":5.086,"high":5.097,"low":5.076,"close":5.087,"volume":0.7784000039100647},{"timestamp":1742349300000,"open":5.076,"high":5.086,"low":5.076,"close":5.076,"volume":0.5838000178337097},{"timestamp":1742349360000,"open":5.076,"high":5.086,"low":5.076,"close":5.076,"volume":0.38920000195503235},{"timestamp":1742349420000,"open":5.077,"high":5.087,"low":5.077,"close":5.087,"volume":0.19460000097751617},{"timestamp":1742349480000,"open":5.076,"high":5.076,"low":5.076,"close":5.076,"volume":0.19460000097751617},{"timestamp":1742349540000,"open":5.066,"high":5.067,"low":5.066,"close":5.066,"volume":0.5838000178337097},{"timestamp":1742349660000,"open":5.077,"high":5.077,"low":5.066,"close":5.066,"volume":0.19460000097751617},{"timestamp":1742349720000,"open":5.077,"high":5.077,"low":5.056,"close":5.066,"volume":0.5838000178337097},{"timestamp":1742349780000,"open":5.057,"high":5.057,"low":5.057,"close":5.057,"volume":0.09730000048875809},{"timestamp":1742350020000,"open":5.057,"high":5.066,"low":5.057,"close":5.066,"volume":0.29190000891685486},{"timestamp":1742350080000,"open":5.057,"high":5.067,"low":5.056,"close":5.056,"volume":0.5838000178337097},{"timestamp":1742350140000,"open":5.066,"high":5.067,"low":5.056,"close":5.056,"volume":0.38920000195503235},{"timestamp":1742350260000,"open":5.057,"high":5.067,"low":5.056,"close":5.057,"volume":0.5838000178337097},{"timestamp":1742350380000,"open":5.047,"high":5.047,"low":5.047,"close":5.047,"volume":0.09730000048875809},{"timestamp":1742350440000,"open":5.036,"high":5.047,"low":5.036,"close":5.047,"volume":0.42570000886917114},{"timestamp":1742350500000,"open":5.036,"high":5.047,"low":5.036,"close":5.037,"volume":0.5838000178337097},{"timestamp":1742350560000,"open":5.036,"high":5.036,"low":5.036,"close":5.036,"volume":0.19460000097751617},{"timestamp":1742350680000,"open":5.037,"high":5.046,"low":5.037,"close":5.046,"volume":0.19460000097751617},{"timestamp":1742350740000,"open":5.036,"high":5.036,"low":5.036,"close":5.036,"volume":0.19460000097751617},{"timestamp":1742350920000,"open":5.036,"high":5.047,"low":5.027,"close":5.036,"volume":0.5838000178337097},{"timestamp":1742350980000,"open":5.026,"high":5.037,"low":5.026,"close":5.026,"volume":0.7784000039100647},{"timestamp":1742351040000,"open":5.036,"high":5.037,"low":5.026,"close":5.027,"volume":0.8756999969482422},{"timestamp":1742351160000,"open":5.027,"high":5.037,"low":5.027,"close":5.037,"volume":0.6811000108718872},{"timestamp":1742351220000,"open":5.046,"high":5.046,"low":5.046,"close":5.046,"volume":0.09730000048875809},{"timestamp":1742351280000,"open":5.057,"high":5.057,"low":5.057,"close":5.057,"volume":0.09730000048875809},{"timestamp":1742351340000,"open":5.046,"high":5.057,"low":5.036,"close":5.036,"volume":0.48649999499320984},{"timestamp":1742351400000,"open":5.047,"high":5.047,"low":5.036,"close":5.046,"volume":0.48649999499320984},{"timestamp":1742351460000,"open":5.036,"high":5.046,"low":5.036,"close":5.046,"volume":0.19460000097751617},{"timestamp":1742351520000,"open":5.037,"high":5.047,"low":5.036,"close":5.047,"volume":0.38920000195503235},{"timestamp":1742351700000,"open":5.036,"high":5.036,"low":5.036,"close":5.036,"volume":0.09730000048875809},{"timestamp":1742351760000,"open":5.036,"high":5.036,"low":5.036,"close":5.036,"volume":0.29190000891685486},{"timestamp":1742351820000,"open":5.046,"high":5.046,"low":5.046,"close":5.046,"volume":0.09730000048875809},{"timestamp":1742352060000,"open":5.047,"high":5.056,"low":5.047,"close":5.056,"volume":0.19460000097751617},{"timestamp":1742352180000,"open":5.067,"high":5.067,"low":5.067,"close":5.067,"volume":0.09730000048875809},{"timestamp":1742352240000,"open":5.077,"high":5.077,"low":5.066,"close":5.076,"volume":0.29190000891685486},{"timestamp":1742352300000,"open":5.067,"high":5.067,"low":5.066,"close":5.066,"volume":0.48649999499320984},{"timestamp":1742352360000,"open":5.067,"high":5.067,"low":5.067,"close":5.067,"volume":0.09730000048875809},{"timestamp":1742352540000,"open":5.056,"high":5.067,"low":5.056,"close":5.067,"volume":0.19460000097751617},{"timestamp":1742352600000,"open":5.056,"high":5.066,"low":5.056,"close":5.056,"volume":0.38920000195503235},{"timestamp":1742352660000,"open":5.047,"high":5.047,"low":5.046,"close":5.046,"volume":0.19460000097751617},{"timestamp":1742352720000,"open":5.047,"high":5.047,"low":5.047,"close":5.047,"volume":0.29190000891685486},{"timestamp":1742352780000,"open":5.046,"high":5.047,"low":5.036,"close":5.046,"volume":0.7784000039100647},{"timestamp":1742352840000,"open":5.046,"high":5.057,"low":5.046,"close":5.046,"volume":0.38920000195503235},{"timestamp":1742353140000,"open":5.047,"high":5.056,"low":5.047,"close":5.056,"volume":0.19460000097751617},{"timestamp":1742353380000,"open":5.047,"high":5.047,"low":5.046,"close":5.046,"volume":0.19460000097751617},{"timestamp":1742353620000,"open":5.037,"high":5.047,"low":5.036,"close":5.036,"volume":0.5838000178337097},{"timestamp":1742353680000,"open":5.036,"high":5.046,"low":5.036,"close":5.036,"volume":0.29190000891685486},{"timestamp":1742353740000,"open":5.036,"high":5.037,"low":5.036,"close":5.037,"volume":0.29190000891685486},{"timestamp":1742353920000,"open":5.046,"high":5.046,"low":5.046,"close":5.046,"volume":0.09730000048875809},{"timestamp":1742353980000,"open":5.036,"high":5.047,"low":5.036,"close":5.047,"volume":0.38920000195503235},{"timestamp":1742354040000,"open":5.036,"high":5.046,"low":5.036,"close":5.046,"volume":0.19460000097751617},{"timestamp":1742354100000,"open":5.036,"high":5.037,"low":5.036,"close":5.037,"volume":0.19460000097751617},{"timestamp":1742354460000,"open":5.027,"high":5.027,"low":5.027,"close":5.027,"volume":0.09730000048875809},{"timestamp":1742354700000,"open":5.017,"high":5.027,"low":5.016,"close":5.016,"volume":0.29190000891685486},{"timestamp":1742354760000,"open":5.017,"high":5.017,"low":5.017,"close":5.017,"volume":0.09730000048875809},{"timestamp":1742354940000,"open":5.007,"high":5.017,"low":5.006,"close":5.006,"volume":0.29190000891685486},{"timestamp":1742355000000,"open":5.016,"high":5.016,"low":5.016,"close":5.016,"volume":0.0364999994635582},{"timestamp":1742355360000,"open":5.017,"high":5.026,"low":5.016,"close":5.016,"volume":0.29190000891685486},{"timestamp":1742355480000,"open":5.027,"high":5.027,"low":5.027,"close":5.027,"volume":0.09730000048875809},{"timestamp":1742355540000,"open":5.016,"high":5.016,"low":5.016,"close":5.016,"volume":0.09730000048875809},{"timestamp":1742355780000,"open":5.027,"high":5.027,"low":5.027,"close":5.027,"volume":0.09730000048875809},{"timestamp":1742355900000,"open":5.017,"high":5.026,"low":5.016,"close":5.026,"volume":0.29190000891685486},{"timestamp":1742356560000,"open":5.027,"high":5.036,"low":5.026,"close":5.026,"volume":0.38920000195503235},{"timestamp":1742360400000,"open":5.026,"high":5.027,"low":5.016,"close":5.026,"volume":0.5838000178337097},{"timestamp":1742360640000,"open":5.016,"high":5.027,"low":5.016,"close":5.027,"volume":0.19460000097751617},{"timestamp":1742360700000,"open":5.016,"high":5.026,"low":5.016,"close":5.026,"volume":0.29190000891685486},{"timestamp":1742360760000,"open":5.026,"high":5.026,"low":5.026,"close":5.026,"volume":0.09730000048875809},{"timestamp":1742360820000,"open":5.026,"high":5.036,"low":5.026,"close":5.036,"volume":0.19460000097751617},{"timestamp":1742360880000,"open":5.027,"high":5.036,"low":5.026,"close":5.026,"volume":0.29190000891685486},{"timestamp":1742360940000,"open":5.026,"high":5.026,"low":5.026,"close":5.026,"volume":0.09730000048875809},{"timestamp":1742361000000,"open":5.027,"high":5.036,"low":5.027,"close":5.036,"volume":0.19460000097751617},{"timestamp":1742361180000,"open":5.047,"high":5.047,"low":5.036,"close":5.046,"volume":0.29190000891685486},{"timestamp":1742361240000,"open":5.037,"high":5.037,"low":5.036,"close":5.036,"volume":0.38920000195503235},{"timestamp":1742361300000,"open":5.037,"high":5.047,"low":5.037,"close":5.047,"volume":0.19460000097751617},{"timestamp":1742361360000,"open":5.037,"high":5.037,"low":5.037,"close":5.037,"volume":0.09730000048875809},{"timestamp":1742361420000,"open":5.027,"high":5.027,"low":5.026,"close":5.026,"volume":0.19460000097751617},{"timestamp":1742361660000,"open":5.016,"high":5.016,"low":5.016,"close":5.016,"volume":0.09730000048875809},{"timestamp":1742361720000,"open":5.006,"high":5.017,"low":5.006,"close":5.017,"volume":0.5838000178337097},{"timestamp":1742362080000,"open":5.026,"high":5.026,"low":5.026,"close":5.026,"volume":0.09730000048875809},{"timestamp":1742362260000,"open":5.027,"high":5.027,"low":5.027,"close":5.027,"volume":0.09730000048875809},{"timestamp":1742362380000,"open":5.037,"high":5.037,"low":5.027,"close":5.027,"volume":0.19460000097751617},{"timestamp":1742362500000,"open":5.016,"high":5.027,"low":5.016,"close":5.016,"volume":0.38920000195503235},{"timestamp":1742362560000,"open":5.007,"high":5.007,"low":5.006,"close":5.006,"volume":0.19460000097751617},{"timestamp":1742362680000,"open":5.016,"high":5.016,"low":5.016,"close":5.016,"volume":0.09730000048875809},{"timestamp":1742362800000,"open":5.007,"high":5.017,"low":5.006,"close":5.017,"volume":0.48649999499320984},{"timestamp":1742362980000,"open":5.027,"high":5.027,"low":5.027,"close":5.027,"volume":0.19460000097751617},{"timestamp":1742363040000,"open":5.037,"high":5.037,"low":5.027,"close":5.036,"volume":0.48649999499320984},{"timestamp":1742363100000,"open":5.027,"high":5.047,"low":5.027,"close":5.047,"volume":0.38920000195503235},{"timestamp":1742363220000,"open":5.036,"high":5.037,"low":5.026,"close":5.026,"volume":0.48649999499320984},{"timestamp":1742363280000,"open":5.036,"high":5.037,"low":5.026,"close":5.036,"volume":0.5838000178337097},{"timestamp":1742363460000,"open":5.026,"high":5.026,"low":5.026,"close":5.026,"volume":0.19460000097751617},{"timestamp":1742363580000,"open":5.016,"high":5.017,"low":5.016,"close":5.017,"volume":0.19460000097751617},{"timestamp":1742363640000,"open":5.027,"high":5.027,"low":5.027,"close":5.027,"volume":0.09730000048875809},{"timestamp":1742363760000,"open":5.016,"high":5.027,"low":5.016,"close":5.027,"volume":0.19460000097751617},{"timestamp":1742363820000,"open":5.017,"high":5.027,"low":5.017,"close":5.027,"volume":0.19460000097751617},{"timestamp":1742365080000,"open":5.017,"high":5.017,"low":5.017,"close":5.017,"volume":0.19460000097751617},{"timestamp":1742365200000,"open":5.016,"high":5.026,"low":5.016,"close":5.016,"volume":0.23109999299049377},{"timestamp":1742365260000,"open":5.026,"high":5.026,"low":5.017,"close":5.017,"volume":0.38920000195503235},{"timestamp":1742365380000,"open":5.027,"high":5.027,"low":5.016,"close":5.016,"volume":0.19460000097751617},{"timestamp":1742365440000,"open":5.026,"high":5.036,"low":5.026,"close":5.027,"volume":0.38920000195503235},{"timestamp":1742365500000,"open":5.036,"high":5.036,"low":5.026,"close":5.026,"volume":0.19460000097751617},{"timestamp":1742365560000,"open":5.037,"high":5.037,"low":5.027,"close":5.027,"volume":0.29190000891685486},{"timestamp":1742365860000,"open":5.036,"high":5.047,"low":5.036,"close":5.037,"volume":0.29190000891685486},{"timestamp":1742365980000,"open":5.026,"high":5.026,"low":5.026,"close":5.026,"volume":0.19460000097751617},{"timestamp":1742366160000,"open":5.036,"high":5.036,"low":5.026,"close":5.026,"volume":0.19460000097751617},{"timestamp":1742366220000,"open":5.036,"high":5.036,"low":5.036,"close":5.036,"volume":0.09730000048875809},{"timestamp":1742366520000,"open":5.046,"high":5.046,"low":5.036,"close":5.037,"volume":0.29190000891685486},{"timestamp":1742366700000,"open":5.026,"high":5.037,"low":5.026,"close":5.037,"volume":0.19460000097751617},{"timestamp":1742366820000,"open":5.027,"high":5.036,"low":5.027,"close":5.036,"volume":0.19460000097751617},{"timestamp":1742367120000,"open":5.047,"high":5.047,"low":5.047,"close":5.047,"volume":0.09730000048875809},{"timestamp":1742367180000,"open":5.037,"high":5.037,"low":5.037,"close":5.037,"volume":0.09730000048875809},{"timestamp":1742367840000,"open":5.047,"high":5.047,"low":5.036,"close":5.047,"volume":0.29190000891685486},{"timestamp":1742367900000,"open":5.036,"high":5.037,"low":5.036,"close":5.037,"volume":0.19460000097751617},{"timestamp":1742368020000,"open":5.036,"high":5.046,"low":5.036,"close":5.037,"volume":0.38920000195503235},{"timestamp":1742368080000,"open":5.037,"high":5.047,"low":5.037,"close":5.046,"volume":0.38920000195503235},{"timestamp":1742368200000,"open":5.056,"high":5.056,"low":5.056,"close":5.056,"volume":0.09730000048875809},{"timestamp":1742368320000,"open":5.046,"high":5.056,"low":5.046,"close":5.046,"volume":0.38920000195503235},{"timestamp":1742368440000,"open":5.057,"high":5.057,"low":5.057,"close":5.057,"volume":0.09730000048875809},{"timestamp":1742368560000,"open":5.047,"high":5.056,"low":5.047,"close":5.056,"volume":0.29190000891685486},{"timestamp":1742368620000,"open":5.046,"high":5.046,"low":5.046,"close":5.046,"volume":0.09730000048875809},{"timestamp":1742368680000,"open":5.057,"high":5.057,"low":5.046,"close":5.047,"volume":0.38920000195503235},{"timestamp":1742368920000,"open":5.036,"high":5.037,"low":5.036,"close":5.037,"volume":0.38920000195503235},{"timestamp":1742368980000,"open":5.036,"high":5.046,"low":5.036,"close":5.046,"volume":0.19460000097751617},{"timestamp":1742369940000,"open":5.046,"high":5.046,"low":5.037,"close":5.037,"volume":0.13379999995231628},{"timestamp":1742370420000,"open":5.027,"high":5.036,"low":5.026,"close":5.036,"volume":0.8756999969482422},{"timestamp":1742370480000,"open":5.027,"high":5.037,"low":5.026,"close":5.026,"volume":0.48649999499320984},{"timestamp":1742370780000,"open":5.037,"high":5.037,"low":5.027,"close":5.027,"volume":0.19460000097751617},{"timestamp":1742370840000,"open":5.036,"high":5.036,"low":5.036,"close":5.036,"volume":0.09730000048875809},{"timestamp":1742371080000,"open":5.027,"high":5.037,"low":5.027,"close":5.037,"volume":0.19460000097751617}]