[{"timestamp":1742391000000,"open":5.888,"high":5.928,"low":5.888,"close":5.928,"volume":0.1460999995470047},{"timestamp":1742391060000,"open":5.928,"high":5.929,"low":5.928,"close":5.928,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":5.939,"high":5.949,"low":5.928,"close":5.949,"volume":0.17249999940395355},{"timestamp":1742391240000,"open":5.958,"high":5.979,"low":5.958,"close":5.978,"volume":0.186599999666214},{"timestamp":1742391300000,"open":5.969,"high":5.979,"low":5.968,"close":5.969,"volume":0.10559999942779541},{"timestamp":1742391420000,"open":5.958,"high":5.958,"low":5.958,"close":5.958,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":5.959,"high":5.969,"low":5.948,"close":5.948,"volume":0.06599999964237213},{"timestamp":1742391540000,"open":5.958,"high":5.959,"low":5.958,"close":5.959,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":5.958,"high":5.959,"low":5.958,"close":5.959,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":5.957,"high":5.957,"low":5.938,"close":5.948,"volume":0.0494999997317791},{"timestamp":1742391720000,"open":5.939,"high":5.949,"low":5.939,"close":5.949,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":5.959,"high":5.959,"low":5.958,"close":5.958,"volume":0.014100000262260437},{"timestamp":1742392020000,"open":5.959,"high":5.959,"low":5.958,"close":5.959,"volume":0.09239999949932098},{"timestamp":1742392080000,"open":5.959,"high":5.959,"low":5.959,"close":5.959,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":5.958,"high":5.958,"low":5.949,"close":5.949,"volume":0.022199999541044235},{"timestamp":1742392200000,"open":5.939,"high":5.939,"low":5.909,"close":5.909,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":5.918,"high":5.919,"low":5.908,"close":5.919,"volume":0.014999999664723873},{"timestamp":1742392320000,"open":5.909,"high":5.909,"low":5.898,"close":5.898,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":5.908,"high":5.908,"low":5.908,"close":5.908,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":5.899,"high":5.908,"low":5.899,"close":5.908,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":5.898,"high":5.909,"low":5.898,"close":5.909,"volume":0.014100000262260437},{"timestamp":1742392740000,"open":5.899,"high":5.908,"low":5.898,"close":5.908,"volume":0.04050000011920929},{"timestamp":1742392800000,"open":5.918,"high":5.919,"low":5.898,"close":5.909,"volume":0.06270000338554382},{"timestamp":1742392920000,"open":5.919,"high":5.929,"low":5.909,"close":5.909,"volume":0.06270000338554382},{"timestamp":1742392980000,"open":5.918,"high":5.919,"low":5.918,"close":5.919,"volume":0.014100000262260437},{"timestamp":1742393040000,"open":5.909,"high":5.919,"low":5.908,"close":5.908,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":5.918,"high":5.918,"low":5.918,"close":5.918,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":5.908,"high":5.908,"low":5.908,"close":5.908,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":5.908,"high":5.918,"low":5.908,"close":5.918,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":5.928,"high":5.929,"low":5.928,"close":5.929,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":5.939,"high":5.939,"low":5.939,"close":5.939,"volume":0.014100000262260437},{"timestamp":1742393520000,"open":5.939,"high":5.939,"low":5.928,"close":5.928,"volume":0.022199999541044235},{"timestamp":1742393940000,"open":5.939,"high":5.939,"low":5.938,"close":5.938,"volume":0.014100000262260437},{"timestamp":1742394600000,"open":5.948,"high":5.959,"low":5.948,"close":5.958,"volume":0.027300000190734863},{"timestamp":1742394660000,"open":5.948,"high":5.948,"low":5.948,"close":5.948,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":5.939,"high":5.958,"low":5.939,"close":5.949,"volume":0.061799999326467514},{"timestamp":1742395140000,"open":5.938,"high":5.948,"low":5.938,"close":5.939,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":5.948,"high":5.948,"low":5.948,"close":5.948,"volume":0.014100000262260437},{"timestamp":1742395380000,"open":5.958,"high":5.958,"low":5.958,"close":5.958,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":5.949,"high":5.949,"low":5.949,"close":5.949,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":5.958,"high":5.958,"low":5.958,"close":5.958,"volume":0.014100000262260437},{"timestamp":1742395680000,"open":5.968,"high":5.968,"low":5.968,"close":5.968,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":5.968,"high":5.968,"low":5.958,"close":5.958,"volume":0.022199999541044235},{"timestamp":1742396040000,"open":5.949,"high":5.968,"low":5.949,"close":5.968,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":5.958,"high":5.958,"low":5.958,"close":5.958,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":5.968,"high":5.968,"low":5.968,"close":5.968,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":5.959,"high":5.959,"low":5.959,"close":5.959,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":5.969,"high":5.969,"low":5.969,"close":5.969,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":5.978,"high":5.978,"low":5.978,"close":5.978,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":5.979,"high":5.979,"low":5.968,"close":5.968,"volume":0.022199999541044235},{"timestamp":1742398800000,"open":5.958,"high":5.958,"low":5.958,"close":5.958,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":5.968,"high":5.978,"low":5.968,"close":5.978,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":5.989,"high":5.989,"low":5.988,"close":5.988,"volume":0.014100000262260437},{"timestamp":1742399760000,"open":5.979,"high":5.979,"low":5.979,"close":5.979,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":5.979,"high":5.979,"low":5.969,"close":5.969,"volume":0.022199999541044235},{"timestamp":1742400000000,"open":5.968,"high":5.988,"low":5.968,"close":5.988,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":5.988,"high":6.019,"low":5.988,"close":6.019,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":6.019,"high":6.019,"low":6.009,"close":6.009,"volume":0.022199999541044235},{"timestamp":1742401740000,"open":6.018,"high":6.018,"low":6.018,"close":6.018,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":6.028,"high":6.028,"low":6.028,"close":6.028,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":6.029,"high":6.029,"low":6.008,"close":6.008,"volume":0.04439999908208847},{"timestamp":1742402040000,"open":6.019,"high":6.019,"low":6.019,"close":6.019,"volume":0.014100000262260437},{"timestamp":1742403180000,"open":6.028,"high":6.028,"low":6.028,"close":6.028,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":6.018,"high":6.018,"low":6.018,"close":6.018,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":6.008,"high":6.008,"low":6.008,"close":6.008,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":6.018,"high":6.019,"low":6.008,"close":6.008,"volume":0.03539999946951866},{"timestamp":1742404320000,"open":5.998,"high":5.998,"low":5.998,"close":5.998,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":6.009,"high":6.009,"low":6.009,"close":6.009,"volume":0.014100000262260437},{"timestamp":1742404560000,"open":6.008,"high":6.008,"low":5.998,"close":5.998,"volume":0.022199999541044235},{"timestamp":1742404620000,"open":6.008,"high":6.009,"low":6.008,"close":6.009,"volume":0.014100000262260437},{"timestamp":1742405640000,"open":6.019,"high":6.019,"low":6.009,"close":6.009,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":6.009,"high":6.009,"low":5.999,"close":5.999,"volume":0.022199999541044235},{"timestamp":1742406360000,"open":5.998,"high":5.998,"low":5.988,"close":5.988,"volume":0.022199999541044235},{"timestamp":1742406480000,"open":5.979,"high":5.979,"low":5.979,"close":5.979,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":5.989,"high":5.989,"low":5.989,"close":5.989,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":5.988,"high":5.999,"low":5.988,"close":5.999,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":5.989,"high":5.989,"low":5.989,"close":5.989,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":5.979,"high":5.979,"low":5.949,"close":5.949,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":5.949,"high":5.999,"low":5.908,"close":5.998,"volume":0.32429999113082886},{"timestamp":1742407260000,"open":6.008,"high":6.009,"low":5.978,"close":5.978,"volume":0.1080000028014183},{"timestamp":1742407380000,"open":5.988,"high":5.999,"low":5.988,"close":5.988,"volume":0.14190000295639038},{"timestamp":1742407440000,"open":5.978,"high":5.989,"low":5.978,"close":5.988,"volume":0.08100000023841858},{"timestamp":1742407620000,"open":5.998,"high":5.998,"low":5.989,"close":5.989,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":5.998,"high":5.998,"low":5.998,"close":5.998,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":6.009,"high":6.019,"low":6.009,"close":6.019,"volume":0.028200000524520874},{"timestamp":1742407860000,"open":6.028,"high":6.028,"low":6.028,"close":6.028,"volume":0.014100000262260437},{"timestamp":1742407920000,"open":6.018,"high":6.029,"low":6.018,"close":6.018,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":6.029,"high":6.029,"low":6.018,"close":6.018,"volume":0.04050000011920929},{"timestamp":1742408040000,"open":6.028,"high":6.029,"low":6.019,"close":6.019,"volume":0.027300000190734863},{"timestamp":1742408100000,"open":6.028,"high":6.028,"low":6.018,"close":6.028,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":6.029,"high":6.029,"low":6.018,"close":6.029,"volume":0.03629999980330467},{"timestamp":1742408220000,"open":6.028,"high":6.028,"low":6.009,"close":6.009,"volume":0.07169999927282333},{"timestamp":1742408280000,"open":6.019,"high":6.019,"low":6.018,"close":6.018,"volume":0.014100000262260437},{"timestamp":1742408640000,"open":6.029,"high":6.029,"low":6.029,"close":6.029,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":6.019,"high":6.019,"low":6.019,"close":6.019,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":6.029,"high":6.029,"low":6.028,"close":6.028,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":6.029,"high":6.029,"low":6.018,"close":6.018,"volume":0.022199999541044235},{"timestamp":1742409000000,"open":6.028,"high":6.028,"low":6.028,"close":6.028,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":6.029,"high":6.038,"low":6.029,"close":6.038,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":6.049,"high":6.049,"low":6.049,"close":6.049,"volume":0.014100000262260437},{"timestamp":1742409180000,"open":6.048,"high":6.048,"low":6.039,"close":6.039,"volume":0.022199999541044235},{"timestamp":1742409240000,"open":6.049,"high":6.049,"low":6.049,"close":6.049,"volume":0.014100000262260437},{"timestamp":1742409300000,"open":6.038,"high":6.038,"low":6.038,"close":6.038,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":6.048,"high":6.048,"low":6.039,"close":6.039,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":6.049,"high":6.049,"low":6.049,"close":6.049,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":6.049,"high":6.049,"low":6.038,"close":6.038,"volume":0.022199999541044235},{"timestamp":1742409660000,"open":6.048,"high":6.048,"low":6.048,"close":6.048,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":6.048,"high":6.048,"low":6.039,"close":6.048,"volume":0.03629999980330467},{"timestamp":1742409780000,"open":6.059,"high":6.059,"low":6.059,"close":6.059,"volume":0.014100000262260437},{"timestamp":1742409840000,"open":6.068,"high":6.068,"low":6.068,"close":6.068,"volume":0.014100000262260437},{"timestamp":1742409960000,"open":6.069,"high":6.069,"low":6.058,"close":6.058,"volume":0.022199999541044235},{"timestamp":1742410080000,"open":6.068,"high":6.068,"low":6.068,"close":6.068,"volume":0.014100000262260437},{"timestamp":1742410200000,"open":6.079,"high":6.079,"low":6.078,"close":6.078,"volume":0.014100000262260437},{"timestamp":1742410260000,"open":6.089,"high":6.089,"low":6.089,"close":6.089,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":6.099,"high":6.099,"low":6.099,"close":6.099,"volume":0.013199999928474426},{"timestamp":1742410380000,"open":6.108,"high":6.109,"low":6.108,"close":6.109,"volume":0.014100000262260437},{"timestamp":1742410500000,"open":6.118,"high":6.118,"low":6.118,"close":6.118,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":6.128,"high":6.128,"low":6.128,"close":6.128,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":6.119,"high":6.119,"low":6.119,"close":6.119,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":6.128,"high":6.128,"low":6.128,"close":6.128,"volume":0.013199999928474426},{"timestamp":1742410860000,"open":6.138,"high":6.138,"low":6.128,"close":6.128,"volume":0.03629999980330467},{"timestamp":1742411040000,"open":6.139,"high":6.139,"low":6.129,"close":6.129,"volume":0.03629999980330467},{"timestamp":1742411100000,"open":6.129,"high":6.129,"low":6.128,"close":6.129,"volume":0.07919999957084656},{"timestamp":1742411160000,"open":6.119,"high":6.119,"low":6.119,"close":6.119,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":6.128,"high":6.129,"low":6.118,"close":6.118,"volume":0.03629999980330467},{"timestamp":1742411460000,"open":6.118,"high":6.118,"low":6.108,"close":6.108,"volume":0.022199999541044235},{"timestamp":1742411580000,"open":6.108,"high":6.108,"low":6.108,"close":6.108,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":6.109,"high":6.109,"low":6.108,"close":6.109,"volume":0.13199999928474426},{"timestamp":1742411700000,"open":6.109,"high":6.109,"low":6.108,"close":6.108,"volume":0.052799999713897705},{"timestamp":1742411760000,"open":6.119,"high":6.119,"low":6.108,"close":6.108,"volume":0.03629999980330467},{"timestamp":1742411880000,"open":6.108,"high":6.108,"low":6.108,"close":6.108,"volume":0.022199999541044235},{"timestamp":1742411940000,"open":6.119,"high":6.119,"low":6.118,"close":6.118,"volume":0.014100000262260437},{"timestamp":1742412000000,"open":6.108,"high":6.108,"low":6.108,"close":6.108,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":6.108,"high":6.108,"low":6.099,"close":6.099,"volume":0.022199999541044235},{"timestamp":1742412360000,"open":6.089,"high":6.089,"low":6.089,"close":6.089,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":6.078,"high":6.089,"low":6.078,"close":6.079,"volume":0.04859999939799309},{"timestamp":1742412540000,"open":6.079,"high":6.079,"low":6.069,"close":6.079,"volume":0.03539999946951866},{"timestamp":1742412600000,"open":6.089,"high":6.089,"low":6.089,"close":6.089,"volume":0.014100000262260437},{"timestamp":1742412660000,"open":6.089,"high":6.089,"low":6.079,"close":6.079,"volume":0.022199999541044235},{"timestamp":1742412720000,"open":6.088,"high":6.089,"low":6.088,"close":6.089,"volume":0.014100000262260437},{"timestamp":1742412780000,"open":6.088,"high":6.089,"low":6.088,"close":6.088,"volume":0.07919999957084656},{"timestamp":1742412840000,"open":6.088,"high":6.088,"low":6.079,"close":6.079,"volume":0.04859999939799309},{"timestamp":1742412900000,"open":6.088,"high":6.089,"low":6.079,"close":6.079,"volume":0.03629999980330467},{"timestamp":1742413020000,"open":6.088,"high":6.089,"low":6.088,"close":6.089,"volume":0.014100000262260437},{"timestamp":1742413080000,"open":6.079,"high":6.079,"low":6.079,"close":6.079,"volume":0.013199999928474426},{"timestamp":1742413140000,"open":6.069,"high":6.079,"low":6.069,"close":6.079,"volume":0.026399999856948853},{"timestamp":1742413200000,"open":6.068,"high":6.068,"low":6.068,"close":6.068,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":6.078,"high":6.079,"low":6.078,"close":6.079,"volume":0.014100000262260437},{"timestamp":1742413320000,"open":6.078,"high":6.078,"low":6.068,"close":6.068,"volume":0.022199999541044235},{"timestamp":1742413380000,"open":6.079,"high":6.079,"low":6.079,"close":6.079,"volume":0.014100000262260437},{"timestamp":1742413560000,"open":6.068,"high":6.069,"low":6.068,"close":6.069,"volume":0.03959999978542328},{"timestamp":1742413620000,"open":6.079,"high":6.079,"low":6.078,"close":6.078,"volume":0.014100000262260437},{"timestamp":1742413800000,"open":6.078,"high":6.078,"low":6.068,"close":6.068,"volume":0.07500000298023224},{"timestamp":1742414100000,"open":6.068,"high":6.078,"low":6.068,"close":6.068,"volume":0.053700000047683716},{"timestamp":1742414160000,"open":6.058,"high":6.069,"low":6.058,"close":6.068,"volume":0.027300000190734863},{"timestamp":1742414340000,"open":6.059,"high":6.069,"low":6.049,"close":6.049,"volume":0.05849999934434891}]