[{"timestamp":1742391000000,"open":4.797,"high":4.887,"low":4.797,"close":4.867,"volume":0.31859999895095825},{"timestamp":1742391060000,"open":4.856,"high":4.867,"low":4.856,"close":4.856,"volume":0.1460999995470047},{"timestamp":1742391120000,"open":4.857,"high":4.887,"low":4.857,"close":4.866,"volume":0.2393999993801117},{"timestamp":1742391180000,"open":4.867,"high":4.887,"low":4.866,"close":4.886,"volume":0.2517000138759613},{"timestamp":1742391240000,"open":4.887,"high":4.887,"low":4.876,"close":4.877,"volume":0.11879999935626984},{"timestamp":1742391300000,"open":4.887,"high":4.897,"low":4.876,"close":4.886,"volume":0.093299999833107},{"timestamp":1742391360000,"open":4.877,"high":4.897,"low":4.877,"close":4.897,"volume":0.06599999964237213},{"timestamp":1742391420000,"open":4.887,"high":4.896,"low":4.876,"close":4.877,"volume":0.10559999942779541},{"timestamp":1742391480000,"open":4.887,"high":4.887,"low":4.876,"close":4.876,"volume":0.186599999666214},{"timestamp":1742391540000,"open":4.887,"high":4.887,"low":4.876,"close":4.887,"volume":0.10559999942779541},{"timestamp":1742391600000,"open":4.897,"high":4.917,"low":4.886,"close":4.917,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":4.907,"high":4.916,"low":4.906,"close":4.916,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":4.907,"high":4.907,"low":4.896,"close":4.907,"volume":0.08009999990463257},{"timestamp":1742391780000,"open":4.896,"high":4.896,"low":4.896,"close":4.896,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":4.887,"high":4.896,"low":4.887,"close":4.896,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":4.906,"high":4.917,"low":4.906,"close":4.917,"volume":0.0414000004529953},{"timestamp":1742391960000,"open":4.906,"high":4.917,"low":4.906,"close":4.917,"volume":0.027300000190734863},{"timestamp":1742392020000,"open":4.916,"high":4.916,"low":4.906,"close":4.916,"volume":0.07919999957084656},{"timestamp":1742392080000,"open":4.927,"high":4.927,"low":4.916,"close":4.916,"volume":0.08100000023841858},{"timestamp":1742392140000,"open":4.906,"high":4.906,"low":4.906,"close":4.906,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":4.896,"high":4.896,"low":4.896,"close":4.896,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":4.886,"high":4.887,"low":4.876,"close":4.887,"volume":0.04050000011920929},{"timestamp":1742392380000,"open":4.897,"high":4.897,"low":4.886,"close":4.896,"volume":0.05460000038146973},{"timestamp":1742392440000,"open":4.896,"high":4.907,"low":4.896,"close":4.907,"volume":0.028200000524520874},{"timestamp":1742392500000,"open":4.897,"high":4.906,"low":4.897,"close":4.897,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":4.876,"high":4.877,"low":4.876,"close":4.877,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":4.877,"high":4.877,"low":4.866,"close":4.876,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":4.877,"high":4.886,"low":4.866,"close":4.877,"volume":0.093299999833107},{"timestamp":1742392860000,"open":4.886,"high":4.887,"low":4.886,"close":4.887,"volume":0.014100000262260437},{"timestamp":1742392920000,"open":4.906,"high":4.906,"low":4.906,"close":4.906,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":4.916,"high":4.916,"low":4.916,"close":4.916,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":4.927,"high":4.927,"low":4.927,"close":4.927,"volume":0.014100000262260437},{"timestamp":1742393220000,"open":4.936,"high":4.937,"low":4.936,"close":4.937,"volume":0.014100000262260437},{"timestamp":1742393280000,"open":4.946,"high":4.947,"low":4.946,"close":4.947,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":4.946,"high":4.947,"low":4.937,"close":4.937,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":4.926,"high":4.946,"low":4.926,"close":4.946,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":4.947,"high":4.947,"low":4.916,"close":4.916,"volume":0.10559999942779541},{"timestamp":1742393580000,"open":4.916,"high":4.917,"low":4.906,"close":4.906,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":4.897,"high":4.907,"low":4.886,"close":4.907,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":4.916,"high":4.917,"low":4.906,"close":4.906,"volume":0.04050000011920929},{"timestamp":1742393820000,"open":4.917,"high":4.917,"low":4.907,"close":4.917,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":4.927,"high":4.927,"low":4.926,"close":4.926,"volume":0.027300000190734863},{"timestamp":1742394000000,"open":4.917,"high":4.917,"low":4.906,"close":4.917,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":4.906,"high":4.917,"low":4.906,"close":4.917,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":4.907,"high":4.917,"low":4.907,"close":4.917,"volume":0.014100000262260437},{"timestamp":1742394240000,"open":4.926,"high":4.926,"low":4.906,"close":4.906,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":4.886,"high":4.896,"low":4.886,"close":4.896,"volume":0.027300000190734863},{"timestamp":1742394480000,"open":4.887,"high":4.896,"low":4.887,"close":4.896,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":4.886,"high":4.886,"low":4.886,"close":4.886,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":4.877,"high":4.877,"low":4.877,"close":4.877,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":4.887,"high":4.887,"low":4.887,"close":4.887,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":4.877,"high":4.877,"low":4.877,"close":4.877,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":4.886,"high":4.886,"low":4.876,"close":4.886,"volume":0.014999999664723873},{"timestamp":1742394900000,"open":4.887,"high":4.887,"low":4.876,"close":4.877,"volume":0.06689999997615814},{"timestamp":1742394960000,"open":4.887,"high":4.887,"low":4.877,"close":4.886,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":4.896,"high":4.896,"low":4.896,"close":4.896,"volume":0.0008999999845400453},{"timestamp":1742395440000,"open":4.886,"high":4.886,"low":4.886,"close":4.886,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":4.896,"high":4.907,"low":4.896,"close":4.897,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":4.887,"high":4.897,"low":4.887,"close":4.897,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":4.887,"high":4.896,"low":4.887,"close":4.896,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":4.906,"high":4.906,"low":4.906,"close":4.906,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":4.917,"high":4.917,"low":4.917,"close":4.917,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":4.906,"high":4.907,"low":4.906,"close":4.907,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":4.896,"high":4.897,"low":4.886,"close":4.897,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":4.896,"high":4.896,"low":4.896,"close":4.896,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":4.907,"high":4.907,"low":4.907,"close":4.907,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":4.917,"high":4.917,"low":4.917,"close":4.917,"volume":0.014100000262260437},{"timestamp":1742399760000,"open":4.907,"high":4.907,"low":4.906,"close":4.906,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":4.897,"high":4.897,"low":4.887,"close":4.897,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":4.917,"high":4.917,"low":4.906,"close":4.906,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":4.917,"high":4.917,"low":4.917,"close":4.917,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":4.926,"high":4.926,"low":4.926,"close":4.926,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":4.916,"high":4.917,"low":4.897,"close":4.907,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":4.897,"high":4.897,"low":4.897,"close":4.897,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":4.887,"high":4.896,"low":4.887,"close":4.896,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":4.906,"high":4.927,"low":4.906,"close":4.927,"volume":0.04050000011920929},{"timestamp":1742401320000,"open":4.926,"high":4.937,"low":4.926,"close":4.936,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":4.947,"high":4.947,"low":4.946,"close":4.946,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":4.957,"high":4.967,"low":4.957,"close":4.967,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":4.946,"high":4.947,"low":4.946,"close":4.947,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":4.957,"high":4.957,"low":4.957,"close":4.957,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":4.946,"high":4.946,"low":4.946,"close":4.946,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":4.956,"high":4.956,"low":4.956,"close":4.956,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":4.946,"high":4.946,"low":4.946,"close":4.946,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":4.957,"high":4.957,"low":4.957,"close":4.957,"volume":0.014100000262260437},{"timestamp":1742404140000,"open":4.946,"high":4.946,"low":4.946,"close":4.946,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":4.936,"high":4.937,"low":4.936,"close":4.937,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":4.946,"high":4.946,"low":4.937,"close":4.937,"volume":0.04050000011920929},{"timestamp":1742405280000,"open":4.947,"high":4.947,"low":4.947,"close":4.947,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":4.936,"high":4.936,"low":4.936,"close":4.936,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":4.936,"high":4.957,"low":4.936,"close":4.957,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":4.957,"high":4.957,"low":4.957,"close":4.957,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":4.966,"high":4.986,"low":4.966,"close":4.986,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":4.977,"high":4.977,"low":4.976,"close":4.976,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":4.986,"high":4.986,"low":4.986,"close":4.986,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":4.977,"high":4.977,"low":4.977,"close":4.977,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":4.986,"high":4.986,"low":4.986,"close":4.986,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":4.976,"high":4.976,"low":4.976,"close":4.976,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":4.966,"high":5.026,"low":4.916,"close":5.026,"volume":0.29580000042915344},{"timestamp":1742407260000,"open":5.037,"high":5.037,"low":4.976,"close":4.996,"volume":0.26489999890327454},{"timestamp":1742407320000,"open":4.997,"high":5.007,"low":4.977,"close":4.986,"volume":0.08100000023841858},{"timestamp":1742407380000,"open":5.006,"high":5.007,"low":4.996,"close":4.996,"volume":0.08009999990463257},{"timestamp":1742407440000,"open":4.997,"high":5.007,"low":4.996,"close":5.006,"volume":0.12060000002384186},{"timestamp":1742407500000,"open":5.006,"high":5.006,"low":4.976,"close":4.976,"volume":0.09239999949932098},{"timestamp":1742407620000,"open":4.986,"high":5.007,"low":4.986,"close":5.007,"volume":0.094200000166893},{"timestamp":1742407740000,"open":5.016,"high":5.017,"low":5.006,"close":5.007,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":5.006,"high":5.027,"low":5.006,"close":5.027,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":5.037,"high":5.037,"low":5.036,"close":5.036,"volume":0.014100000262260437},{"timestamp":1742407920000,"open":5.026,"high":5.026,"low":5.016,"close":5.026,"volume":0.04050000011920929},{"timestamp":1742407980000,"open":5.016,"high":5.016,"low":5.007,"close":5.007,"volume":0.052799999713897705},{"timestamp":1742408040000,"open":5.017,"high":5.026,"low":5.016,"close":5.016,"volume":0.053700000047683716},{"timestamp":1742408100000,"open":5.027,"high":5.027,"low":5.027,"close":5.027,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":5.036,"high":5.036,"low":5.027,"close":5.027,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":5.017,"high":5.017,"low":5.016,"close":5.016,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":5.017,"high":5.017,"low":5.017,"close":5.017,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":5.016,"high":5.027,"low":5.016,"close":5.017,"volume":0.04050000011920929},{"timestamp":1742408520000,"open":5.026,"high":5.027,"low":5.026,"close":5.027,"volume":0.014100000262260437},{"timestamp":1742408700000,"open":5.017,"high":5.017,"low":5.016,"close":5.016,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":5.006,"high":5.006,"low":5.006,"close":5.006,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":4.997,"high":4.997,"low":4.986,"close":4.987,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":4.997,"high":4.997,"low":4.986,"close":4.986,"volume":0.06689999997615814},{"timestamp":1742409060000,"open":4.997,"high":5.007,"low":4.996,"close":5.006,"volume":0.028200000524520874},{"timestamp":1742409120000,"open":5.016,"high":5.016,"low":5.016,"close":5.016,"volume":0.014100000262260437},{"timestamp":1742409180000,"open":5.007,"high":5.007,"low":4.996,"close":4.997,"volume":0.07919999957084656},{"timestamp":1742409240000,"open":4.997,"high":5.007,"low":4.997,"close":5.007,"volume":0.03959999978542328},{"timestamp":1742409300000,"open":5.017,"high":5.017,"low":5.006,"close":5.006,"volume":0.05460000038146973},{"timestamp":1742409360000,"open":5.016,"high":5.027,"low":5.016,"close":5.016,"volume":0.05460000038146973},{"timestamp":1742409420000,"open":5.016,"high":5.027,"low":5.016,"close":5.027,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":5.017,"high":5.017,"low":5.006,"close":5.006,"volume":0.052799999713897705},{"timestamp":1742409540000,"open":5.006,"high":5.016,"low":5.006,"close":5.006,"volume":0.04050000011920929},{"timestamp":1742409600000,"open":5.017,"high":5.017,"low":5.006,"close":5.017,"volume":0.028200000524520874},{"timestamp":1742409660000,"open":5.027,"high":5.027,"low":5.026,"close":5.026,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":5.016,"high":5.027,"low":5.016,"close":5.027,"volume":0.04050000011920929},{"timestamp":1742409780000,"open":5.037,"high":5.037,"low":5.036,"close":5.036,"volume":0.014100000262260437},{"timestamp":1742409960000,"open":5.027,"high":5.027,"low":5.017,"close":5.017,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":5.027,"high":5.027,"low":5.027,"close":5.027,"volume":0.014100000262260437},{"timestamp":1742410140000,"open":5.017,"high":5.017,"low":5.017,"close":5.017,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":5.027,"high":5.027,"low":5.027,"close":5.027,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":5.037,"high":5.037,"low":5.026,"close":5.026,"volume":0.04050000011920929},{"timestamp":1742410380000,"open":5.036,"high":5.036,"low":5.036,"close":5.036,"volume":0.014100000262260437},{"timestamp":1742410500000,"open":5.047,"high":5.047,"low":5.036,"close":5.046,"volume":0.052799999713897705},{"timestamp":1742410560000,"open":5.037,"high":5.037,"low":5.026,"close":5.026,"volume":0.07919999957084656},{"timestamp":1742410800000,"open":5.037,"high":5.047,"low":5.036,"close":5.046,"volume":0.094200000166893},{"timestamp":1742410860000,"open":5.057,"high":5.057,"low":5.057,"close":5.057,"volume":0.014100000262260437},{"timestamp":1742410920000,"open":5.046,"high":5.046,"low":5.046,"close":5.046,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":5.047,"high":5.047,"low":5.036,"close":5.037,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":5.036,"high":5.046,"low":5.036,"close":5.037,"volume":0.03959999978542328},{"timestamp":1742411100000,"open":5.047,"high":5.047,"low":5.046,"close":5.046,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":5.046,"high":5.057,"low":5.046,"close":5.056,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":5.046,"high":5.047,"low":5.046,"close":5.047,"volume":0.026399999856948853},{"timestamp":1742411460000,"open":5.047,"high":5.047,"low":5.046,"close":5.046,"volume":0.03959999978542328},{"timestamp":1742411520000,"open":5.046,"high":5.046,"low":5.036,"close":5.046,"volume":0.06599999964237213},{"timestamp":1742411580000,"open":5.036,"high":5.036,"low":5.036,"close":5.036,"volume":0.026399999856948853},{"timestamp":1742411700000,"open":5.047,"high":5.047,"low":5.037,"close":5.037,"volume":0.03959999978542328},{"timestamp":1742411760000,"open":5.047,"high":5.047,"low":5.037,"close":5.037,"volume":0.04050000011920929},{"timestamp":1742411880000,"open":5.026,"high":5.026,"low":5.026,"close":5.026,"volume":0.026399999856948853},{"timestamp":1742411940000,"open":5.027,"high":5.036,"low":5.027,"close":5.036,"volume":0.014100000262260437},{"timestamp":1742412000000,"open":5.027,"high":5.027,"low":5.026,"close":5.026,"volume":0.026399999856948853},{"timestamp":1742412060000,"open":5.016,"high":5.027,"low":5.016,"close":5.016,"volume":0.06689999997615814},{"timestamp":1742412180000,"open":5.007,"high":5.007,"low":5.007,"close":5.007,"volume":0.026399999856948853},{"timestamp":1742412240000,"open":5.017,"high":5.017,"low":5.006,"close":5.006,"volume":0.04050000011920929},{"timestamp":1742412300000,"open":5.016,"high":5.016,"low":5.007,"close":5.007,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":4.997,"high":4.997,"low":4.997,"close":4.997,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":4.986,"high":4.986,"low":4.976,"close":4.977,"volume":0.052799999713897705},{"timestamp":1742412480000,"open":4.986,"high":4.987,"low":4.966,"close":4.966,"volume":0.06689999997615814},{"timestamp":1742412540000,"open":4.976,"high":4.976,"low":4.976,"close":4.976,"volume":0.0008999999845400453},{"timestamp":1742412600000,"open":4.966,"high":4.977,"low":4.966,"close":4.977,"volume":0.04050000011920929},{"timestamp":1742412660000,"open":4.987,"high":4.987,"low":4.976,"close":4.987,"volume":0.08100000023841858},{"timestamp":1742412720000,"open":4.986,"high":4.997,"low":4.986,"close":4.996,"volume":0.03959999978542328},{"timestamp":1742412840000,"open":4.997,"high":4.997,"low":4.987,"close":4.987,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":4.976,"high":4.976,"low":4.966,"close":4.966,"volume":0.03959999978542328},{"timestamp":1742412960000,"open":4.977,"high":4.987,"low":4.976,"close":4.976,"volume":0.0414000004529953},{"timestamp":1742413020000,"open":4.987,"high":4.987,"low":4.987,"close":4.987,"volume":0.014100000262260437},{"timestamp":1742413080000,"open":4.987,"high":4.997,"low":4.986,"close":4.996,"volume":0.06689999997615814},{"timestamp":1742413140000,"open":4.986,"high":4.986,"low":4.986,"close":4.986,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":4.997,"high":4.997,"low":4.997,"close":4.997,"volume":0.014100000262260437},{"timestamp":1742413260000,"open":5.007,"high":5.007,"low":4.996,"close":4.996,"volume":0.04050000011920929},{"timestamp":1742413440000,"open":5.006,"high":5.006,"low":5.006,"close":5.006,"volume":0.014100000262260437},{"timestamp":1742413620000,"open":4.996,"high":5.006,"low":4.996,"close":5.006,"volume":0.027300000190734863},{"timestamp":1742413680000,"open":4.997,"high":4.997,"low":4.996,"close":4.996,"volume":0.026399999856948853},{"timestamp":1742413740000,"open":5.007,"high":5.007,"low":4.996,"close":5.006,"volume":0.04050000011920929},{"timestamp":1742413800000,"open":4.996,"high":4.996,"low":4.996,"close":4.996,"volume":0.026399999856948853},{"timestamp":1742413860000,"open":4.986,"high":4.986,"low":4.986,"close":4.986,"volume":0.013199999928474426},{"timestamp":1742413920000,"open":4.987,"high":4.997,"low":4.987,"close":4.997,"volume":0.014100000262260437},{"timestamp":1742413980000,"open":4.987,"high":4.987,"low":4.987,"close":4.987,"volume":0.026399999856948853},{"timestamp":1742414040000,"open":4.997,"high":4.997,"low":4.997,"close":4.997,"volume":0.014100000262260437},{"timestamp":1742414280000,"open":4.986,"high":4.986,"low":4.986,"close":4.986,"volume":0.013199999928474426},{"timestamp":1742414340000,"open":4.977,"high":4.987,"low":4.976,"close":4.986,"volume":0.04050000011920929}]