[{"timestamp":1742391000000,"open":5.988,"high":5.989,"low":5.948,"close":5.978,"volume":0.08009999990463257},{"timestamp":1742391060000,"open":5.979,"high":5.999,"low":5.968,"close":5.999,"volume":0.13289999961853027},{"timestamp":1742391120000,"open":5.998,"high":5.999,"low":5.969,"close":5.998,"volume":0.16740000247955322},{"timestamp":1742391180000,"open":6.008,"high":6.018,"low":6.008,"close":6.018,"volume":0.04050000011920929},{"timestamp":1742391240000,"open":6.018,"high":6.019,"low":6.018,"close":6.019,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":6.008,"high":6.018,"low":5.999,"close":6.018,"volume":0.10559999942779541},{"timestamp":1742391360000,"open":6.018,"high":6.018,"low":5.999,"close":6.009,"volume":0.08100000023841858},{"timestamp":1742391480000,"open":5.999,"high":6.019,"low":5.998,"close":6.019,"volume":0.093299999833107},{"timestamp":1742391540000,"open":6.009,"high":6.029,"low":6.008,"close":6.029,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":6.028,"high":6.029,"low":6.019,"close":6.029,"volume":0.053700000047683716},{"timestamp":1742391720000,"open":6.029,"high":6.029,"low":6.008,"close":6.029,"volume":0.15600000321865082},{"timestamp":1742391780000,"open":6.029,"high":6.029,"low":6.018,"close":6.018,"volume":0.08009999990463257},{"timestamp":1742391900000,"open":6.019,"high":6.019,"low":5.998,"close":6.008,"volume":0.1551000028848648},{"timestamp":1742391960000,"open":5.998,"high":6.008,"low":5.998,"close":6.008,"volume":0.04050000011920929},{"timestamp":1742392020000,"open":5.998,"high":6.019,"low":5.998,"close":6.019,"volume":0.094200000166893},{"timestamp":1742392080000,"open":6.009,"high":6.019,"low":6.009,"close":6.019,"volume":0.014100000262260437},{"timestamp":1742392140000,"open":6.009,"high":6.019,"low":6.008,"close":6.019,"volume":0.07919999957084656},{"timestamp":1742392200000,"open":6.009,"high":6.018,"low":5.998,"close":5.998,"volume":0.07919999957084656},{"timestamp":1742392260000,"open":5.999,"high":5.999,"low":5.989,"close":5.998,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":5.988,"high":5.998,"low":5.988,"close":5.989,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":5.998,"high":5.998,"low":5.978,"close":5.989,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":5.988,"high":5.988,"low":5.978,"close":5.978,"volume":0.04859999939799309},{"timestamp":1742392800000,"open":5.979,"high":5.988,"low":5.979,"close":5.988,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":5.998,"high":5.999,"low":5.988,"close":5.999,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":5.988,"high":5.988,"low":5.988,"close":5.988,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":5.999,"high":5.999,"low":5.999,"close":5.999,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":5.988,"high":5.988,"low":5.988,"close":5.988,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":5.968,"high":5.968,"low":5.968,"close":5.968,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":5.978,"high":5.979,"low":5.978,"close":5.979,"volume":0.014100000262260437},{"timestamp":1742393940000,"open":5.988,"high":5.989,"low":5.988,"close":5.989,"volume":0.014100000262260437},{"timestamp":1742394000000,"open":5.978,"high":5.978,"low":5.968,"close":5.968,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":5.968,"high":5.968,"low":5.958,"close":5.958,"volume":0.022199999541044235},{"timestamp":1742394480000,"open":5.958,"high":5.958,"low":5.938,"close":5.948,"volume":0.04859999939799309},{"timestamp":1742395080000,"open":5.959,"high":5.959,"low":5.959,"close":5.959,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":5.948,"high":5.948,"low":5.939,"close":5.939,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":5.939,"high":5.939,"low":5.928,"close":5.928,"volume":0.022199999541044235},{"timestamp":1742395380000,"open":5.939,"high":5.939,"low":5.928,"close":5.928,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":5.928,"high":5.938,"low":5.928,"close":5.928,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":5.919,"high":5.919,"low":5.919,"close":5.919,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":5.928,"high":5.928,"low":5.928,"close":5.928,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":5.919,"high":5.919,"low":5.909,"close":5.909,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":5.908,"high":5.908,"low":5.899,"close":5.899,"volume":0.022199999541044235},{"timestamp":1742396520000,"open":5.899,"high":5.909,"low":5.899,"close":5.909,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":5.898,"high":5.909,"low":5.898,"close":5.909,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":5.898,"high":5.909,"low":5.898,"close":5.898,"volume":0.07919999957084656},{"timestamp":1742397120000,"open":5.889,"high":5.889,"low":5.889,"close":5.889,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":5.879,"high":5.879,"low":5.879,"close":5.879,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":5.869,"high":5.879,"low":5.868,"close":5.879,"volume":0.04050000011920929},{"timestamp":1742397660000,"open":5.888,"high":5.889,"low":5.888,"close":5.889,"volume":0.014100000262260437},{"timestamp":1742397840000,"open":5.878,"high":5.878,"low":5.878,"close":5.878,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":5.879,"high":5.879,"low":5.879,"close":5.879,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":5.889,"high":5.889,"low":5.889,"close":5.889,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":5.899,"high":5.899,"low":5.899,"close":5.899,"volume":0.014100000262260437},{"timestamp":1742398740000,"open":5.908,"high":5.908,"low":5.908,"close":5.908,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":5.918,"high":5.918,"low":5.918,"close":5.918,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":5.928,"high":5.928,"low":5.928,"close":5.928,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":5.918,"high":5.918,"low":5.918,"close":5.918,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":5.929,"high":5.929,"low":5.919,"close":5.919,"volume":0.027300000190734863},{"timestamp":1742399760000,"open":5.908,"high":5.908,"low":5.908,"close":5.908,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":5.909,"high":5.919,"low":5.909,"close":5.919,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":5.908,"high":5.919,"low":5.908,"close":5.919,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":5.909,"high":5.919,"low":5.909,"close":5.919,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":5.909,"high":5.909,"low":5.909,"close":5.909,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":5.918,"high":5.918,"low":5.909,"close":5.918,"volume":0.0494999997317791},{"timestamp":1742401380000,"open":5.928,"high":5.928,"low":5.928,"close":5.928,"volume":0.014100000262260437},{"timestamp":1742401500000,"open":5.938,"high":5.938,"low":5.938,"close":5.938,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":5.929,"high":5.929,"low":5.929,"close":5.929,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":5.918,"high":5.929,"low":5.918,"close":5.929,"volume":0.027300000190734863},{"timestamp":1742403420000,"open":5.919,"high":5.919,"low":5.919,"close":5.919,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":5.918,"high":5.919,"low":5.909,"close":5.919,"volume":0.03539999946951866},{"timestamp":1742404080000,"open":5.908,"high":5.908,"low":5.908,"close":5.908,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":5.919,"high":5.919,"low":5.909,"close":5.909,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":5.918,"high":5.918,"low":5.918,"close":5.918,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":5.918,"high":5.918,"low":5.909,"close":5.909,"volume":0.022199999541044235},{"timestamp":1742404800000,"open":5.919,"high":5.919,"low":5.919,"close":5.919,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":5.918,"high":5.918,"low":5.908,"close":5.918,"volume":0.03539999946951866},{"timestamp":1742405760000,"open":5.939,"high":5.939,"low":5.939,"close":5.939,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":5.949,"high":5.959,"low":5.948,"close":5.959,"volume":0.027300000190734863},{"timestamp":1742406840000,"open":5.948,"high":5.959,"low":5.948,"close":5.959,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":5.958,"high":5.958,"low":5.939,"close":5.939,"volume":0.03539999946951866},{"timestamp":1742407200000,"open":5.888,"high":5.969,"low":5.888,"close":5.968,"volume":0.13500000536441803},{"timestamp":1742407260000,"open":5.979,"high":5.979,"low":5.968,"close":5.969,"volume":0.0494999997317791},{"timestamp":1742407380000,"open":5.978,"high":5.979,"low":5.978,"close":5.979,"volume":0.014100000262260437},{"timestamp":1742407440000,"open":5.969,"high":5.978,"low":5.969,"close":5.978,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":5.979,"high":5.979,"low":5.968,"close":5.969,"volume":0.08910000324249268},{"timestamp":1742407620000,"open":5.979,"high":5.979,"low":5.978,"close":5.978,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":5.989,"high":5.999,"low":5.989,"close":5.998,"volume":0.028200000524520874},{"timestamp":1742407860000,"open":6.008,"high":6.009,"low":6.008,"close":6.009,"volume":0.014100000262260437},{"timestamp":1742407920000,"open":5.998,"high":5.998,"low":5.998,"close":5.998,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":5.989,"high":5.989,"low":5.989,"close":5.989,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":5.999,"high":5.999,"low":5.999,"close":5.999,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":6.008,"high":6.008,"low":6.008,"close":6.008,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":6.018,"high":6.018,"low":6.018,"close":6.018,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":6.019,"high":6.019,"low":6.008,"close":6.008,"volume":0.022199999541044235},{"timestamp":1742408580000,"open":6.019,"high":6.019,"low":6.019,"close":6.019,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":6.018,"high":6.018,"low":6.008,"close":6.008,"volume":0.022199999541044235},{"timestamp":1742408760000,"open":5.999,"high":6.008,"low":5.999,"close":6.008,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":5.999,"high":5.999,"low":5.999,"close":5.999,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":6.009,"high":6.009,"low":6.008,"close":6.008,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":5.989,"high":6.009,"low":5.989,"close":6.009,"volume":0.04050000011920929},{"timestamp":1742409180000,"open":6.009,"high":6.009,"low":5.998,"close":5.998,"volume":0.022199999541044235},{"timestamp":1742409240000,"open":6.009,"high":6.009,"low":6.009,"close":6.009,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":6.018,"high":6.018,"low":6.018,"close":6.018,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":6.029,"high":6.029,"low":6.029,"close":6.029,"volume":0.013199999928474426},{"timestamp":1742409900000,"open":6.018,"high":6.018,"low":6.018,"close":6.018,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":6.019,"high":6.019,"low":6.009,"close":6.019,"volume":0.03629999980330467},{"timestamp":1742410260000,"open":6.018,"high":6.019,"low":6.009,"close":6.019,"volume":0.03539999946951866},{"timestamp":1742410380000,"open":6.029,"high":6.029,"low":6.028,"close":6.028,"volume":0.014100000262260437},{"timestamp":1742410440000,"open":6.018,"high":6.018,"low":6.018,"close":6.018,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":6.028,"high":6.029,"low":6.028,"close":6.029,"volume":0.014100000262260437},{"timestamp":1742410920000,"open":6.039,"high":6.039,"low":6.038,"close":6.038,"volume":0.014100000262260437},{"timestamp":1742411040000,"open":6.039,"high":6.039,"low":6.028,"close":6.038,"volume":0.03539999946951866},{"timestamp":1742411100000,"open":6.049,"high":6.049,"low":6.038,"close":6.038,"volume":0.03629999980330467},{"timestamp":1742411640000,"open":6.028,"high":6.028,"low":6.028,"close":6.028,"volume":0.013199999928474426},{"timestamp":1742412060000,"open":6.019,"high":6.029,"low":6.019,"close":6.029,"volume":0.027300000190734863},{"timestamp":1742412120000,"open":6.028,"high":6.028,"low":6.018,"close":6.018,"volume":0.022199999541044235},{"timestamp":1742412360000,"open":6.019,"high":6.019,"low":6.008,"close":6.008,"volume":0.022199999541044235},{"timestamp":1742412480000,"open":6.008,"high":6.008,"low":5.998,"close":5.998,"volume":0.022199999541044235},{"timestamp":1742412600000,"open":6.008,"high":6.008,"low":6.008,"close":6.008,"volume":0.014100000262260437},{"timestamp":1742412660000,"open":6.009,"high":6.009,"low":5.998,"close":5.998,"volume":0.022199999541044235},{"timestamp":1742412900000,"open":5.998,"high":5.999,"low":5.988,"close":5.988,"volume":0.0575999990105629},{"timestamp":1742413140000,"open":5.979,"high":5.979,"low":5.979,"close":5.979,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":5.989,"high":5.989,"low":5.978,"close":5.989,"volume":0.027300000190734863},{"timestamp":1742413260000,"open":5.978,"high":5.978,"low":5.978,"close":5.978,"volume":0.026399999856948853},{"timestamp":1742413380000,"open":5.969,"high":5.969,"low":5.969,"close":5.969,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":5.979,"high":5.979,"low":5.979,"close":5.979,"volume":0.014100000262260437},{"timestamp":1742413620000,"open":5.968,"high":5.968,"low":5.968,"close":5.968,"volume":0.013199999928474426},{"timestamp":1742413740000,"open":5.979,"high":5.979,"low":5.979,"close":5.979,"volume":0.014100000262260437},{"timestamp":1742413800000,"open":5.989,"high":5.989,"low":5.989,"close":5.989,"volume":0.014100000262260437},{"timestamp":1742413860000,"open":5.988,"high":5.988,"low":5.979,"close":5.988,"volume":0.03629999980330467},{"timestamp":1742414040000,"open":5.989,"high":5.989,"low":5.958,"close":5.968,"volume":0.07169999927282333},{"timestamp":1742414280000,"open":5.958,"high":5.958,"low":5.958,"close":5.958,"volume":0.013199999928474426},{"timestamp":1742414340000,"open":5.969,"high":5.969,"low":5.958,"close":5.969,"volume":0.05040000006556511}]