[{"timestamp":1742391000000,"open":5.177,"high":5.217,"low":5.177,"close":5.217,"volume":21.600000381469727},{"timestamp":1742391060000,"open":5.227,"high":5.237,"low":5.217,"close":5.217,"volume":13.199999809265137},{"timestamp":1742391120000,"open":5.217,"high":5.217,"low":5.197,"close":5.217,"volume":7.199999809265137},{"timestamp":1742391180000,"open":5.207,"high":5.207,"low":5.177,"close":5.187,"volume":12},{"timestamp":1742391240000,"open":5.187,"high":5.187,"low":5.167,"close":5.177,"volume":19.200000762939453},{"timestamp":1742391300000,"open":5.177,"high":5.187,"low":5.167,"close":5.167,"volume":7.199999809265137},{"timestamp":1742391360000,"open":5.177,"high":5.187,"low":5.157,"close":5.157,"volume":10.800000190734863},{"timestamp":1742391420000,"open":5.167,"high":5.167,"low":5.147,"close":5.157,"volume":7.199999809265137},{"timestamp":1742391480000,"open":5.167,"high":5.177,"low":5.157,"close":5.177,"volume":7.199999809265137},{"timestamp":1742391540000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":3.5999999046325684},{"timestamp":1742391600000,"open":5.157,"high":5.177,"low":5.157,"close":5.177,"volume":10.800000190734863},{"timestamp":1742391660000,"open":5.187,"high":5.187,"low":5.177,"close":5.177,"volume":8.399999618530273},{"timestamp":1742391720000,"open":5.167,"high":5.167,"low":5.127,"close":5.127,"volume":8.399999618530273},{"timestamp":1742391780000,"open":5.117,"high":5.127,"low":5.117,"close":5.127,"volume":7.199999809265137},{"timestamp":1742391840000,"open":5.117,"high":5.127,"low":5.117,"close":5.127,"volume":8.399999618530273},{"timestamp":1742391900000,"open":5.117,"high":5.127,"low":5.117,"close":5.127,"volume":4.800000190734863},{"timestamp":1742391960000,"open":5.127,"high":5.147,"low":5.127,"close":5.127,"volume":10.800000190734863},{"timestamp":1742392020000,"open":5.137,"high":5.137,"low":5.127,"close":5.137,"volume":4.800000190734863},{"timestamp":1742392080000,"open":5.137,"high":5.147,"low":5.137,"close":5.137,"volume":6},{"timestamp":1742392140000,"open":5.127,"high":5.127,"low":5.107,"close":5.107,"volume":4.800000190734863},{"timestamp":1742392260000,"open":5.117,"high":5.117,"low":5.107,"close":5.107,"volume":2.4000000953674316},{"timestamp":1742392320000,"open":5.117,"high":5.127,"low":5.117,"close":5.127,"volume":4.800000190734863},{"timestamp":1742392380000,"open":5.137,"high":5.147,"low":5.137,"close":5.137,"volume":3.5999999046325684},{"timestamp":1742392440000,"open":5.127,"high":5.127,"low":5.117,"close":5.117,"volume":2.4000000953674316},{"timestamp":1742392500000,"open":5.127,"high":5.127,"low":5.127,"close":5.127,"volume":1.2000000476837158},{"timestamp":1742392620000,"open":5.137,"high":5.137,"low":5.137,"close":5.137,"volume":1.2000000476837158},{"timestamp":1742392680000,"open":5.147,"high":5.167,"low":5.147,"close":5.167,"volume":4.800000190734863},{"timestamp":1742392740000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":1.2000000476837158},{"timestamp":1742392800000,"open":5.167,"high":5.167,"low":5.157,"close":5.157,"volume":4.800000190734863},{"timestamp":1742392860000,"open":5.147,"high":5.157,"low":5.147,"close":5.157,"volume":2.4000000953674316},{"timestamp":1742392920000,"open":5.147,"high":5.157,"low":5.147,"close":5.157,"volume":6},{"timestamp":1742392980000,"open":5.167,"high":5.187,"low":5.167,"close":5.187,"volume":3.5999999046325684},{"timestamp":1742393100000,"open":5.177,"high":5.207,"low":5.177,"close":5.207,"volume":3.5999999046325684},{"timestamp":1742393160000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":1.2000000476837158},{"timestamp":1742393280000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":1.2000000476837158},{"timestamp":1742393400000,"open":5.177,"high":5.177,"low":5.167,"close":5.177,"volume":3.5999999046325684},{"timestamp":1742393460000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":1.2000000476837158},{"timestamp":1742393520000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742393580000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":1.2000000476837158},{"timestamp":1742393700000,"open":5.197,"high":5.197,"low":5.187,"close":5.197,"volume":3.5999999046325684},{"timestamp":1742393820000,"open":5.207,"high":5.207,"low":5.197,"close":5.197,"volume":2.4000000953674316},{"timestamp":1742394300000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":1.2000000476837158},{"timestamp":1742394360000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742394420000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":1.2000000476837158},{"timestamp":1742394540000,"open":5.147,"high":5.147,"low":5.147,"close":5.147,"volume":1.2000000476837158},{"timestamp":1742394600000,"open":5.137,"high":5.137,"low":5.137,"close":5.137,"volume":1.2000000476837158},{"timestamp":1742394720000,"open":5.147,"high":5.147,"low":5.147,"close":5.147,"volume":1.2000000476837158},{"timestamp":1742394780000,"open":5.137,"high":5.137,"low":5.137,"close":5.137,"volume":1.2000000476837158},{"timestamp":1742394960000,"open":5.147,"high":5.147,"low":5.147,"close":5.147,"volume":1.2000000476837158},{"timestamp":1742395200000,"open":5.157,"high":5.157,"low":5.147,"close":5.147,"volume":2.4000000953674316},{"timestamp":1742395500000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":1.2000000476837158},{"timestamp":1742395560000,"open":5.147,"high":5.157,"low":5.147,"close":5.157,"volume":2.4000000953674316},{"timestamp":1742395620000,"open":5.147,"high":5.147,"low":5.147,"close":5.147,"volume":3.5999999046325684},{"timestamp":1742395680000,"open":5.147,"high":5.157,"low":5.147,"close":5.157,"volume":6},{"timestamp":1742395740000,"open":5.147,"high":5.147,"low":5.147,"close":5.147,"volume":1.2000000476837158},{"timestamp":1742395920000,"open":5.147,"high":5.157,"low":5.147,"close":5.157,"volume":2.4000000953674316},{"timestamp":1742396040000,"open":5.147,"high":5.147,"low":5.147,"close":5.147,"volume":1.2000000476837158},{"timestamp":1742396100000,"open":5.157,"high":5.157,"low":5.147,"close":5.147,"volume":3.5999999046325684},{"timestamp":1742396340000,"open":5.137,"high":5.137,"low":5.127,"close":5.127,"volume":2.4000000953674316},{"timestamp":1742396400000,"open":5.117,"high":5.117,"low":5.117,"close":5.117,"volume":1.2000000476837158},{"timestamp":1742396460000,"open":5.127,"high":5.127,"low":5.127,"close":5.127,"volume":1.2000000476837158},{"timestamp":1742396880000,"open":5.137,"high":5.147,"low":5.137,"close":5.147,"volume":2.4000000953674316},{"timestamp":1742397180000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":3.5999999046325684},{"timestamp":1742397540000,"open":5.147,"high":5.147,"low":5.147,"close":5.147,"volume":1.2000000476837158},{"timestamp":1742397600000,"open":5.157,"high":5.167,"low":5.157,"close":5.167,"volume":2.4000000953674316},{"timestamp":1742397660000,"open":5.177,"high":5.177,"low":5.167,"close":5.177,"volume":4.800000190734863},{"timestamp":1742397720000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":1.2000000476837158},{"timestamp":1742397900000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":1.2000000476837158},{"timestamp":1742398020000,"open":5.207,"high":5.207,"low":5.207,"close":5.207,"volume":1.2000000476837158},{"timestamp":1742398080000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":1.2000000476837158},{"timestamp":1742398200000,"open":5.187,"high":5.197,"low":5.187,"close":5.187,"volume":4.800000190734863},{"timestamp":1742398500000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742398560000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":1.2000000476837158},{"timestamp":1742398680000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":1.2000000476837158},{"timestamp":1742398860000,"open":5.187,"high":5.207,"low":5.187,"close":5.207,"volume":4.800000190734863},{"timestamp":1742399040000,"open":5.217,"high":5.217,"low":5.217,"close":5.217,"volume":1.2000000476837158},{"timestamp":1742399100000,"open":5.217,"high":5.217,"low":5.217,"close":5.217,"volume":1.2000000476837158},{"timestamp":1742399160000,"open":5.217,"high":5.217,"low":5.207,"close":5.217,"volume":4.800000190734863},{"timestamp":1742399220000,"open":5.217,"high":5.217,"low":5.217,"close":5.217,"volume":2.4000000953674316},{"timestamp":1742400180000,"open":5.207,"high":5.207,"low":5.207,"close":5.207,"volume":1.2000000476837158},{"timestamp":1742400240000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":1.2000000476837158},{"timestamp":1742400360000,"open":5.197,"high":5.207,"low":5.197,"close":5.197,"volume":6},{"timestamp":1742400420000,"open":5.207,"high":5.207,"low":5.197,"close":5.207,"volume":3.5999999046325684},{"timestamp":1742400480000,"open":5.197,"high":5.207,"low":5.197,"close":5.207,"volume":4.800000190734863},{"timestamp":1742400720000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":1.2000000476837158},{"timestamp":1742400840000,"open":5.207,"high":5.207,"low":5.207,"close":5.207,"volume":1.2000000476837158},{"timestamp":1742401020000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":1.2000000476837158},{"timestamp":1742401140000,"open":5.207,"high":5.207,"low":5.197,"close":5.197,"volume":3.5999999046325684},{"timestamp":1742401560000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":2.4000000953674316},{"timestamp":1742401800000,"open":5.197,"high":5.197,"low":5.187,"close":5.187,"volume":2.4000000953674316},{"timestamp":1742401920000,"open":5.177,"high":5.187,"low":5.177,"close":5.187,"volume":2.4000000953674316},{"timestamp":1742401980000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742402040000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":1.2000000476837158},{"timestamp":1742402460000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742402520000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":1.2000000476837158},{"timestamp":1742402940000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742403060000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":2.4000000953674316},{"timestamp":1742403180000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742403300000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742403960000,"open":5.157,"high":5.167,"low":5.157,"close":5.167,"volume":6},{"timestamp":1742404080000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":1.2000000476837158},{"timestamp":1742404140000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742405400000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":1.2000000476837158},{"timestamp":1742405640000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742405700000,"open":5.167,"high":5.177,"low":5.167,"close":5.177,"volume":2.4000000953674316},{"timestamp":1742406420000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742406600000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742406780000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742406840000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742407020000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":2.4000000953674316},{"timestamp":1742407080000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742407140000,"open":5.167,"high":5.177,"low":5.167,"close":5.177,"volume":3.5999999046325684},{"timestamp":1742407200000,"open":5.177,"high":5.217,"low":5.157,"close":5.207,"volume":38.400001525878906},{"timestamp":1742407260000,"open":5.217,"high":5.217,"low":5.187,"close":5.187,"volume":15.600000381469727},{"timestamp":1742407380000,"open":5.187,"high":5.197,"low":5.187,"close":5.187,"volume":9.600000381469727},{"timestamp":1742407440000,"open":5.187,"high":5.197,"low":5.187,"close":5.187,"volume":12},{"timestamp":1742407500000,"open":5.177,"high":5.177,"low":5.157,"close":5.167,"volume":13.199999809265137},{"timestamp":1742407620000,"open":5.167,"high":5.177,"low":5.167,"close":5.177,"volume":2.4000000953674316},{"timestamp":1742407680000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742407740000,"open":5.187,"high":5.187,"low":5.177,"close":5.177,"volume":3.5999999046325684},{"timestamp":1742407800000,"open":5.187,"high":5.187,"low":5.177,"close":5.187,"volume":3.5999999046325684},{"timestamp":1742408100000,"open":5.197,"high":5.197,"low":5.187,"close":5.187,"volume":3.5999999046325684},{"timestamp":1742408160000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":1.2000000476837158},{"timestamp":1742408280000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":1.2000000476837158},{"timestamp":1742408340000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":1.2000000476837158},{"timestamp":1742408400000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":2.4000000953674316},{"timestamp":1742408640000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742408700000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":2.4000000953674316},{"timestamp":1742408880000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742409000000,"open":5.177,"high":5.177,"low":5.167,"close":5.167,"volume":2.4000000953674316},{"timestamp":1742409060000,"open":5.167,"high":5.177,"low":5.167,"close":5.177,"volume":3.5999999046325684},{"timestamp":1742409120000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":2.4000000953674316},{"timestamp":1742409180000,"open":5.177,"high":5.187,"low":5.177,"close":5.177,"volume":3.5999999046325684},{"timestamp":1742409240000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742409300000,"open":5.177,"high":5.177,"low":5.167,"close":5.167,"volume":4.800000190734863},{"timestamp":1742409600000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":6},{"timestamp":1742409660000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742409720000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742410080000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742410140000,"open":5.177,"high":5.177,"low":5.167,"close":5.167,"volume":2.4000000953674316},{"timestamp":1742410200000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742410560000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":1.2000000476837158},{"timestamp":1742410740000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":1.2000000476837158},{"timestamp":1742410800000,"open":5.187,"high":5.197,"low":5.187,"close":5.187,"volume":3.5999999046325684},{"timestamp":1742411040000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":1.2000000476837158},{"timestamp":1742411100000,"open":5.197,"high":5.197,"low":5.197,"close":5.197,"volume":2.4000000953674316},{"timestamp":1742411520000,"open":5.187,"high":5.187,"low":5.187,"close":5.187,"volume":1.2000000476837158},{"timestamp":1742411940000,"open":5.177,"high":5.177,"low":5.177,"close":5.177,"volume":1.2000000476837158},{"timestamp":1742412000000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742412060000,"open":5.157,"high":5.167,"low":5.157,"close":5.157,"volume":4.800000190734863},{"timestamp":1742412420000,"open":5.147,"high":5.147,"low":5.147,"close":5.147,"volume":1.2000000476837158},{"timestamp":1742412480000,"open":5.137,"high":5.137,"low":5.127,"close":5.127,"volume":2.4000000953674316},{"timestamp":1742412600000,"open":5.127,"high":5.137,"low":5.127,"close":5.127,"volume":6},{"timestamp":1742412660000,"open":5.137,"high":5.137,"low":5.127,"close":5.137,"volume":3.5999999046325684},{"timestamp":1742412720000,"open":5.127,"high":5.147,"low":5.127,"close":5.137,"volume":4.800000190734863},{"timestamp":1742413020000,"open":5.147,"high":5.147,"low":5.147,"close":5.147,"volume":1.2000000476837158},{"timestamp":1742413140000,"open":5.137,"high":5.147,"low":5.137,"close":5.147,"volume":2.4000000953674316},{"timestamp":1742413260000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":1.2000000476837158},{"timestamp":1742413500000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742413560000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":1.2000000476837158},{"timestamp":1742413680000,"open":5.147,"high":5.147,"low":5.147,"close":5.147,"volume":1.2000000476837158},{"timestamp":1742413740000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":4.800000190734863},{"timestamp":1742413800000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":1.2000000476837158},{"timestamp":1742413860000,"open":5.167,"high":5.177,"low":5.167,"close":5.177,"volume":6},{"timestamp":1742413920000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742414100000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":1.2000000476837158},{"timestamp":1742414220000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158},{"timestamp":1742414280000,"open":5.157,"high":5.157,"low":5.157,"close":5.157,"volume":2.4000000953674316},{"timestamp":1742414340000,"open":5.167,"high":5.167,"low":5.167,"close":5.167,"volume":1.2000000476837158}]