[{"timestamp":1742347800000,"open":6.946,"high":6.987,"low":6.946,"close":6.987,"volume":1.0155999660491943},{"timestamp":1742347860000,"open":6.986,"high":6.986,"low":6.976,"close":6.976,"volume":0.16380000114440918},{"timestamp":1742347920000,"open":6.986,"high":6.986,"low":6.976,"close":6.977,"volume":0.20640000700950623},{"timestamp":1742348100000,"open":6.966,"high":6.966,"low":6.966,"close":6.966,"volume":0.051600001752376556},{"timestamp":1742348220000,"open":6.957,"high":6.957,"low":6.957,"close":6.957,"volume":0.051600001752376556},{"timestamp":1742348280000,"open":6.957,"high":6.967,"low":6.956,"close":6.967,"volume":0.257999986410141},{"timestamp":1742348520000,"open":6.977,"high":6.977,"low":6.977,"close":6.977,"volume":0.051600001752376556},{"timestamp":1742348640000,"open":6.986,"high":7.006,"low":6.986,"close":6.997,"volume":0.31859999895095825},{"timestamp":1742348700000,"open":6.987,"high":6.997,"low":6.986,"close":6.996,"volume":0.5676000118255615},{"timestamp":1742348760000,"open":6.986,"high":6.996,"low":6.986,"close":6.996,"volume":0.257999986410141},{"timestamp":1742348820000,"open":7.006,"high":7.007,"low":6.996,"close":6.996,"volume":0.30959999561309814},{"timestamp":1742348880000,"open":6.987,"high":6.987,"low":6.987,"close":6.987,"volume":0.051600001752376556},{"timestamp":1742348940000,"open":6.976,"high":6.987,"low":6.976,"close":6.987,"volume":0.3612000048160553},{"timestamp":1742349000000,"open":6.976,"high":6.976,"low":6.976,"close":6.976,"volume":0.051600001752376556},{"timestamp":1742349120000,"open":6.976,"high":6.986,"low":6.976,"close":6.977,"volume":0.15479999780654907},{"timestamp":1742349180000,"open":6.986,"high":6.987,"low":6.976,"close":6.976,"volume":0.3612000048160553},{"timestamp":1742349240000,"open":6.976,"high":6.976,"low":6.976,"close":6.976,"volume":0.051600001752376556},{"timestamp":1742349360000,"open":6.987,"high":6.987,"low":6.976,"close":6.976,"volume":0.257999986410141},{"timestamp":1742349420000,"open":6.976,"high":6.987,"low":6.976,"close":6.976,"volume":0.20640000700950623},{"timestamp":1742349480000,"open":6.966,"high":6.966,"low":6.966,"close":6.966,"volume":0.051600001752376556},{"timestamp":1742349540000,"open":6.966,"high":6.977,"low":6.966,"close":6.977,"volume":0.20640000700950623},{"timestamp":1742349600000,"open":6.966,"high":6.977,"low":6.966,"close":6.977,"volume":0.10320000350475311},{"timestamp":1742350140000,"open":6.967,"high":6.967,"low":6.967,"close":6.967,"volume":0.051600001752376556},{"timestamp":1742350560000,"open":6.965,"high":6.965,"low":6.956,"close":6.956,"volume":0.060600001364946365},{"timestamp":1742350680000,"open":6.966,"high":6.966,"low":6.965,"close":6.965,"volume":0.060600001364946365},{"timestamp":1742350740000,"open":6.956,"high":6.957,"low":6.956,"close":6.957,"volume":0.10320000350475311},{"timestamp":1742350860000,"open":6.967,"high":6.967,"low":6.967,"close":6.967,"volume":0.051600001752376556},{"timestamp":1742351220000,"open":6.977,"high":6.977,"low":6.967,"close":6.967,"volume":0.15479999780654907},{"timestamp":1742351280000,"open":6.976,"high":6.976,"low":6.966,"close":6.966,"volume":0.2669999897480011},{"timestamp":1742351400000,"open":6.976,"high":6.976,"low":6.966,"close":6.966,"volume":0.15479999780654907},{"timestamp":1742351460000,"open":6.976,"high":6.977,"low":6.967,"close":6.967,"volume":0.4307999908924103},{"timestamp":1742351520000,"open":6.977,"high":6.977,"low":6.977,"close":6.977,"volume":0.051600001752376556},{"timestamp":1742351580000,"open":6.966,"high":6.977,"low":6.966,"close":6.977,"volume":0.31859999895095825},{"timestamp":1742351640000,"open":6.966,"high":6.967,"low":6.966,"close":6.967,"volume":0.10320000350475311},{"timestamp":1742351820000,"open":6.976,"high":6.976,"low":6.966,"close":6.966,"volume":0.16380000114440918},{"timestamp":1742351880000,"open":6.967,"high":6.967,"low":6.966,"close":6.966,"volume":0.10320000350475311},{"timestamp":1742351940000,"open":6.976,"high":6.976,"low":6.966,"close":6.967,"volume":0.257999986410141},{"timestamp":1742352000000,"open":6.977,"high":6.977,"low":6.966,"close":6.967,"volume":0.15479999780654907},{"timestamp":1742352780000,"open":6.967,"high":6.967,"low":6.956,"close":6.956,"volume":0.10320000350475311},{"timestamp":1742353020000,"open":6.956,"high":6.966,"low":6.956,"close":6.956,"volume":0.31859999895095825},{"timestamp":1742353080000,"open":6.957,"high":6.967,"low":6.956,"close":6.956,"volume":0.42179998755455017},{"timestamp":1742353560000,"open":6.967,"high":6.967,"low":6.967,"close":6.967,"volume":0.051600001752376556},{"timestamp":1742353860000,"open":6.957,"high":6.967,"low":6.957,"close":6.966,"volume":0.21539999544620514},{"timestamp":1742353920000,"open":6.965,"high":6.966,"low":6.956,"close":6.966,"volume":0.2759999930858612},{"timestamp":1742354160000,"open":6.956,"high":6.956,"low":6.956,"close":6.956,"volume":0.051600001752376556},{"timestamp":1742354220000,"open":6.956,"high":6.967,"low":6.956,"close":6.957,"volume":0.515999972820282},{"timestamp":1742354400000,"open":6.967,"high":6.967,"low":6.967,"close":6.967,"volume":0.051600001752376556},{"timestamp":1742356200000,"open":6.977,"high":6.977,"low":6.977,"close":6.977,"volume":0.051600001752376556},{"timestamp":1742360400000,"open":6.987,"high":6.987,"low":6.966,"close":6.977,"volume":0.775600016117096},{"timestamp":1742360700000,"open":6.977,"high":6.977,"low":6.976,"close":6.976,"volume":0.10320000350475311},{"timestamp":1742361300000,"open":6.987,"high":6.987,"low":6.987,"close":6.987,"volume":0.051600001752376556},{"timestamp":1742361420000,"open":6.977,"high":6.987,"low":6.976,"close":6.976,"volume":0.15479999780654907},{"timestamp":1742361480000,"open":6.977,"high":6.987,"low":6.976,"close":6.986,"volume":0.21539999544620514},{"timestamp":1742361600000,"open":6.977,"high":6.977,"low":6.977,"close":6.977,"volume":0.051600001752376556},{"timestamp":1742362500000,"open":6.966,"high":6.966,"low":6.966,"close":6.966,"volume":0.051600001752376556},{"timestamp":1742363100000,"open":6.957,"high":6.967,"low":6.956,"close":6.957,"volume":0.32760000228881836},{"timestamp":1742363160000,"open":6.966,"high":6.966,"low":6.956,"close":6.956,"volume":0.11219999939203262},{"timestamp":1742363220000,"open":6.967,"high":6.967,"low":6.957,"close":6.957,"volume":0.2669999897480011},{"timestamp":1742363400000,"open":6.966,"high":6.967,"low":6.966,"close":6.967,"volume":0.10320000350475311},{"timestamp":1742363460000,"open":6.966,"high":6.966,"low":6.956,"close":6.956,"volume":0.060600001364946365},{"timestamp":1742363520000,"open":6.957,"high":6.957,"low":6.956,"close":6.956,"volume":0.10320000350475311},{"timestamp":1742363940000,"open":6.965,"high":6.967,"low":6.965,"close":6.967,"volume":0.060600001364946365},{"timestamp":1742365260000,"open":6.976,"high":6.977,"low":6.976,"close":6.977,"volume":0.10320000350475311},{"timestamp":1742366400000,"open":6.967,"high":6.967,"low":6.967,"close":6.967,"volume":0.10320000350475311},{"timestamp":1742366940000,"open":6.977,"high":6.977,"low":6.977,"close":6.977,"volume":0.051600001752376556},{"timestamp":1742367900000,"open":6.976,"high":6.976,"low":6.966,"close":6.966,"volume":0.07739999890327454},{"timestamp":1742368620000,"open":6.976,"high":6.976,"low":6.976,"close":6.976,"volume":0.10320000350475311},{"timestamp":1742370000000,"open":6.976,"high":6.986,"low":6.976,"close":6.977,"volume":0.20640000700950623},{"timestamp":1742370060000,"open":6.967,"high":6.967,"low":6.967,"close":6.967,"volume":0.051600001752376556},{"timestamp":1742370180000,"open":6.977,"high":6.977,"low":6.966,"close":6.967,"volume":0.32760000228881836},{"timestamp":1742370240000,"open":6.977,"high":6.977,"low":6.976,"close":6.976,"volume":0.10320000350475311},{"timestamp":1742370300000,"open":6.976,"high":6.976,"low":6.967,"close":6.967,"volume":0.060600001364946365}]