[{"timestamp":1742342400000,"open":6438.9,"high":6438.9,"low":6436.1,"close":6438.7,"volume":0.020099999383091927},{"timestamp":1742342520000,"open":6409.5,"high":6409.5,"low":6409.5,"close":6409.5,"volume":0.0066999997943639755},{"timestamp":1742342580000,"open":6411,"high":6415.5,"low":6410.8,"close":6415.5,"volume":0.016750000417232513},{"timestamp":1742342640000,"open":6415.5,"high":6435.8,"low":6415,"close":6435.8,"volume":0.043549999594688416},{"timestamp":1742342700000,"open":6438,"high":6438,"low":6432.9,"close":6435.9,"volume":0.04019999876618385},{"timestamp":1742342760000,"open":6435.9,"high":6438.4,"low":6429.6,"close":6436.7,"volume":0.02345000021159649},{"timestamp":1742342820000,"open":6436.7,"high":6436.7,"low":6436.7,"close":6436.7,"volume":0.0033499998971819878},{"timestamp":1742342880000,"open":6430.8,"high":6430.9,"low":6424.5,"close":6424.5,"volume":0.02345000021159649},{"timestamp":1742342940000,"open":6429.8,"high":6429.8,"low":6423.5,"close":6423.5,"volume":0.0066999997943639755},{"timestamp":1742343000000,"open":6424.8,"high":6427,"low":6419.5,"close":6419.5,"volume":0.043549999594688416},{"timestamp":1742343060000,"open":6419.5,"high":6433,"low":6419.5,"close":6430.8,"volume":0.043549999594688416},{"timestamp":1742343120000,"open":6430.2,"high":6432.5,"low":6423.5,"close":6432.5,"volume":0.07034999877214432},{"timestamp":1742343180000,"open":6432.5,"high":6435.8,"low":6430.8,"close":6434.5,"volume":0.030150000005960464},{"timestamp":1742343240000,"open":6434.5,"high":6434.5,"low":6430.8,"close":6430.8,"volume":0.026799999177455902},{"timestamp":1742343300000,"open":6430.9,"high":6448.8,"low":6430.8,"close":6439.5,"volume":0.10719999670982361},{"timestamp":1742343360000,"open":6439.5,"high":6444.7,"low":6430.8,"close":6430.8,"volume":0.05025000125169754},{"timestamp":1742343420000,"open":6445.6,"high":6448.2,"low":6430.8,"close":6448.2,"volume":0.07034999877214432},{"timestamp":1742343480000,"open":6441.5,"high":6448.9,"low":6430.8,"close":6447.5,"volume":0.09380000084638596},{"timestamp":1742343540000,"open":6447.5,"high":6454.1,"low":6447.5,"close":6447.5,"volume":0.10719999670982361},{"timestamp":1742343600000,"open":6454.1,"high":6461,"low":6447.5,"close":6460.8,"volume":0.09380000084638596},{"timestamp":1742343660000,"open":6461.1,"high":6461.1,"low":6451.5,"close":6453.5,"volume":0.11055000126361847},{"timestamp":1742343720000,"open":6453.6,"high":6462.8,"low":6453.5,"close":6462.8,"volume":0.06364999711513519},{"timestamp":1742343780000,"open":6463.7,"high":6469.9,"low":6430.8,"close":6430.8,"volume":0.09714999794960022},{"timestamp":1742343840000,"open":6430.8,"high":6463.5,"low":6430.8,"close":6430.8,"volume":0.030150000005960464},{"timestamp":1742343900000,"open":6430.8,"high":6430.9,"low":6430.8,"close":6430.9,"volume":0.013399999588727951},{"timestamp":1742343960000,"open":6430.8,"high":6467.9,"low":6430.8,"close":6462.5,"volume":0.11055000126361847},{"timestamp":1742344020000,"open":6462.6,"high":6467.9,"low":6460.5,"close":6467.9,"volume":0.06700000166893005},{"timestamp":1742344080000,"open":6467.9,"high":6467.9,"low":6430.8,"close":6460.5,"volume":0.10384999960660934},{"timestamp":1742344140000,"open":6466.8,"high":6467.3,"low":6430.8,"close":6465.1,"volume":0.1440500020980835},{"timestamp":1742344200000,"open":6466.8,"high":6467.8,"low":6430.8,"close":6467.7,"volume":0.11055000126361847},{"timestamp":1742344260000,"open":6461.6,"high":6471.3,"low":6461.5,"close":6470.7,"volume":0.10719999670982361},{"timestamp":1742344320000,"open":6470.7,"high":6472.9,"low":6430.9,"close":6472.9,"volume":0.10384999960660934},{"timestamp":1742344380000,"open":6470.9,"high":6473.4,"low":6466.5,"close":6466.5,"volume":0.13064999878406525},{"timestamp":1742344440000,"open":6466.5,"high":6476.9,"low":6466.5,"close":6476.8,"volume":0.1172500029206276},{"timestamp":1742344500000,"open":6470.5,"high":6479.7,"low":6470.5,"close":6479.7,"volume":0.10719999670982361},{"timestamp":1742344560000,"open":6477.9,"high":6482.9,"low":6477.9,"close":6477.9,"volume":0.07370000332593918},{"timestamp":1742344620000,"open":6477.9,"high":6482.8,"low":6477.9,"close":6479.5,"volume":0.11389999836683273},{"timestamp":1742344680000,"open":6485.9,"high":6486.1,"low":6477.9,"close":6477.9,"volume":0.06030000001192093},{"timestamp":1742344740000,"open":6477.9,"high":6478,"low":6477.9,"close":6477.9,"volume":0.06700000166893005},{"timestamp":1742344800000,"open":6477.9,"high":6480,"low":6477.9,"close":6477.9,"volume":0.07370000332593918},{"timestamp":1742344860000,"open":6477.9,"high":6480.4,"low":6477.9,"close":6477.9,"volume":0.053599998354911804},{"timestamp":1742344920000,"open":6479.8,"high":6482.2,"low":6477.9,"close":6479.9,"volume":0.10050000250339508},{"timestamp":1742344980000,"open":6479.9,"high":6481.8,"low":6479.9,"close":6480,"volume":0.10719999670982361},{"timestamp":1742345040000,"open":6479.9,"high":6480,"low":6469.8,"close":6471,"volume":0.10050000250339508},{"timestamp":1742345100000,"open":6471,"high":6473.1,"low":6471,"close":6472,"volume":0.10050000250339508},{"timestamp":1742345160000,"open":6471,"high":6471.7,"low":6465.5,"close":6469.8,"volume":0.053599998354911804},{"timestamp":1742345220000,"open":6464.6,"high":6470.1,"low":6464.5,"close":6469.8,"volume":0.013399999588727951},{"timestamp":1742345280000,"open":6464.6,"high":6467.1,"low":6461.5,"close":6461.5,"volume":0.06700000166893005},{"timestamp":1742345340000,"open":6461.6,"high":6461.6,"low":6456.5,"close":6456.6,"volume":0.06030000001192093},{"timestamp":1742345400000,"open":6456.6,"high":6466,"low":6456.5,"close":6456.5,"volume":0.08375000208616257},{"timestamp":1742345460000,"open":6464.7,"high":6469.2,"low":6456.5,"close":6464.6,"volume":0.12394999712705612},{"timestamp":1742345520000,"open":6464.5,"high":6469,"low":6463.5,"close":6463.6,"volume":0.06364999711513519},{"timestamp":1742345580000,"open":6469.8,"high":6473.6,"low":6469.8,"close":6469.8,"volume":0.03350000083446503},{"timestamp":1742345640000,"open":6469.8,"high":6476.8,"low":6469.8,"close":6474.2,"volume":0.09714999794960022},{"timestamp":1742345700000,"open":6476.7,"high":6477.8,"low":6474.2,"close":6474.3,"volume":0.08375000208616257},{"timestamp":1742345760000,"open":6474.2,"high":6478.9,"low":6474.2,"close":6474.2,"volume":0.04690000042319298},{"timestamp":1742345820000,"open":6474.2,"high":6474.8,"low":6468.5,"close":6468.5,"volume":0.10384999960660934},{"timestamp":1742345880000,"open":6468.6,"high":6474.2,"low":6467.5,"close":6474,"volume":0.03350000083446503},{"timestamp":1742345940000,"open":6474.8,"high":6478.2,"low":6473.8,"close":6473.8,"volume":0.15745000541210175},{"timestamp":1742346000000,"open":6473.8,"high":6473.9,"low":6473.8,"close":6473.9,"volume":0.0066999997943639755},{"timestamp":1742346060000,"open":6464.5,"high":6464.6,"low":6464.5,"close":6464.6,"volume":0.043549999594688416},{"timestamp":1742346120000,"open":6464.5,"high":6470.7,"low":6464.5,"close":6464.5,"volume":0.03350000083446503},{"timestamp":1742346180000,"open":6463.5,"high":6466.8,"low":6459.6,"close":6466.8,"volume":0.06700000166893005},{"timestamp":1742346240000,"open":6460.5,"high":6466.3,"low":6459.5,"close":6465.1,"volume":0.0803999975323677},{"timestamp":1742346300000,"open":6465.8,"high":6468.2,"low":6465,"close":6465,"volume":0.06030000001192093},{"timestamp":1742346360000,"open":6468.9,"high":6468.9,"low":6465,"close":6465,"volume":0.03350000083446503},{"timestamp":1742346420000,"open":6465,"high":6470.3,"low":6458.5,"close":6458.5,"volume":0.1172500029206276},{"timestamp":1742346480000,"open":6458.5,"high":6458.6,"low":6458.5,"close":6458.5,"volume":0.07705000042915344},{"timestamp":1742346540000,"open":6465.1,"high":6470.3,"low":6465,"close":6469.8,"volume":0.05694999918341637},{"timestamp":1742346600000,"open":6469.9,"high":6470.1,"low":6469.4,"close":6470.1,"volume":0.026799999177455902},{"timestamp":1742346660000,"open":6469.4,"high":6469.5,"low":6463.5,"close":6463.5,"volume":0.07370000332593918},{"timestamp":1742346720000,"open":6463.5,"high":6469.2,"low":6462.5,"close":6462.5,"volume":0.06700000166893005},{"timestamp":1742346780000,"open":6462.5,"high":6466.9,"low":6459.5,"close":6459.5,"volume":0.05694999918341637},{"timestamp":1742346840000,"open":6459.6,"high":6466.1,"low":6459.5,"close":6466,"volume":0.01841999962925911},{"timestamp":1742346900000,"open":6468.5,"high":6468.5,"low":6460.5,"close":6467.9,"volume":0.09380000084638596},{"timestamp":1742346960000,"open":6467.9,"high":6469,"low":6460.5,"close":6466.8,"volume":0.11891999840736389},{"timestamp":1742347020000,"open":6461.5,"high":6467,"low":6461.5,"close":6467,"volume":0.06364999711513519},{"timestamp":1742347080000,"open":6461.5,"high":6466.8,"low":6460.5,"close":6460.5,"volume":0.10943000018596649},{"timestamp":1742347140000,"open":6465.8,"high":6466,"low":6460.5,"close":6466,"volume":0.09380000084638596},{"timestamp":1742347200000,"open":6466,"high":6467,"low":6460.5,"close":6467,"volume":0.12060000002384186},{"timestamp":1742347260000,"open":6465.8,"high":6466.8,"low":6460.5,"close":6465.7,"volume":0.05694999918341637},{"timestamp":1742347320000,"open":6466.8,"high":6469.9,"low":6462.5,"close":6469.1,"volume":0.07034999877214432},{"timestamp":1742347380000,"open":6469.2,"high":6471.7,"low":6462.5,"close":6470.1,"volume":0.0803999975323677},{"timestamp":1742347440000,"open":6470,"high":6470,"low":6462.5,"close":6466.6,"volume":0.03350000083446503},{"timestamp":1742347500000,"open":6466.5,"high":6471.8,"low":6466.5,"close":6466.6,"volume":0.07034999877214432},{"timestamp":1742347560000,"open":6466.5,"high":6473.9,"low":6466.5,"close":6473.9,"volume":0.10050000250339508},{"timestamp":1742347620000,"open":6468.5,"high":6473.9,"low":6468.5,"close":6473.9,"volume":0.09714999794960022},{"timestamp":1742347680000,"open":6468.6,"high":6476.2,"low":6466.5,"close":6466.5,"volume":0.1172500029206276},{"timestamp":1742347740000,"open":6466.5,"high":6479.8,"low":6466.5,"close":6477.7,"volume":0.09546999633312225},{"timestamp":1742347800000,"open":6468.5,"high":6472.6,"low":6468.5,"close":6471.5,"volume":0.03350000083446503},{"timestamp":1742347860000,"open":6471.5,"high":6477,"low":6470.5,"close":6476.8,"volume":0.07034999877214432},{"timestamp":1742347920000,"open":6476.8,"high":6476.9,"low":6471.5,"close":6471.5,"volume":0.11055000126361847},{"timestamp":1742347980000,"open":6471.5,"high":6477,"low":6471.5,"close":6476.8,"volume":0.04019999876618385},{"timestamp":1742348040000,"open":6477,"high":6477.8,"low":6471.5,"close":6472.5,"volume":0.053599998354911804},{"timestamp":1742348100000,"open":6472.5,"high":6478.8,"low":6472.5,"close":6477.9,"volume":0.06700000166893005},{"timestamp":1742348160000,"open":6478,"high":6478,"low":6470.5,"close":6470.5,"volume":0.04019999876618385},{"timestamp":1742348220000,"open":6470.5,"high":6479.9,"low":6470.5,"close":6479.8,"volume":0.06700000166893005},{"timestamp":1742348280000,"open":6472.5,"high":6481.8,"low":6472.5,"close":6475.5,"volume":0.05694999918341637},{"timestamp":1742348340000,"open":6475.5,"high":6481.8,"low":6475.5,"close":6476.5,"volume":0.07370000332593918},{"timestamp":1742348400000,"open":6477.5,"high":6482.8,"low":6474.5,"close":6474.5,"volume":0.03350000083446503},{"timestamp":1742348460000,"open":6474.6,"high":6475.6,"low":6474.5,"close":6475.5,"volume":0.015069999732077122},{"timestamp":1742348520000,"open":6475.5,"high":6476.5,"low":6475.5,"close":6476.5,"volume":0.030150000005960464},{"timestamp":1742348580000,"open":6476.5,"high":6476.6,"low":6475.5,"close":6475.6,"volume":0.053599998354911804},{"timestamp":1742348640000,"open":6475.5,"high":6479.3,"low":6470.5,"close":6479.3,"volume":0.11055000126361847},{"timestamp":1742348700000,"open":6479.2,"high":6479.8,"low":6472.5,"close":6473.5,"volume":0.04521999880671501},{"timestamp":1742348760000,"open":6473.5,"high":6480.3,"low":6473.5,"close":6479,"volume":0.0803999975323677},{"timestamp":1742348820000,"open":6479,"high":6480.2,"low":6479,"close":6480.1,"volume":0.043549999594688416},{"timestamp":1742348880000,"open":6480.1,"high":6480.1,"low":6479,"close":6479,"volume":0.053599998354911804},{"timestamp":1742348940000,"open":6481.4,"high":6481.4,"low":6479,"close":6480.8,"volume":0.04690000042319298},{"timestamp":1742349000000,"open":6479,"high":6480.8,"low":6479,"close":6479,"volume":0.08375000208616257},{"timestamp":1742349060000,"open":6479,"high":6479.9,"low":6479,"close":6479,"volume":0.07034999877214432},{"timestamp":1742349120000,"open":6479,"high":6480.8,"low":6470.9,"close":6470.9,"volume":0.03350000083446503},{"timestamp":1742349180000,"open":6465.5,"high":6465.6,"low":6465.5,"close":6465.5,"volume":0.03685000166296959},{"timestamp":1742349240000,"open":6463.5,"high":6470.8,"low":6463.5,"close":6463.6,"volume":0.03350000083446503},{"timestamp":1742349300000,"open":6463.5,"high":6470.4,"low":6463.5,"close":6463.6,"volume":0.053599998354911804},{"timestamp":1742349360000,"open":6469.8,"high":6472,"low":6464.5,"close":6471.9,"volume":0.10050000250339508},{"timestamp":1742349420000,"open":6471.9,"high":6473.2,"low":6471.9,"close":6472,"volume":0.06700000166893005},{"timestamp":1742349480000,"open":6474.2,"high":6474.2,"low":6471.9,"close":6471.9,"volume":0.053599998354911804},{"timestamp":1742349540000,"open":6472.9,"high":6474.3,"low":6471.9,"close":6472,"volume":0.07370000332593918},{"timestamp":1742349600000,"open":6471.9,"high":6473.9,"low":6471.9,"close":6471.9,"volume":0.07705000042915344},{"timestamp":1742349660000,"open":6471.9,"high":6473.9,"low":6471.9,"close":6471.9,"volume":0.10719999670982361},{"timestamp":1742349720000,"open":6471.9,"high":6472.8,"low":6471.9,"close":6472.8,"volume":0.05694999918341637},{"timestamp":1742349780000,"open":6471.9,"high":6473,"low":6471.9,"close":6471.9,"volume":0.11055000126361847},{"timestamp":1742349840000,"open":6471.9,"high":6473,"low":6471.9,"close":6471.9,"volume":0.026799999177455902},{"timestamp":1742349900000,"open":6472.8,"high":6474.9,"low":6471.9,"close":6472,"volume":0.08375000208616257},{"timestamp":1742349960000,"open":6471.9,"high":6472.9,"low":6471.9,"close":6472.8,"volume":0.05694999918341637},{"timestamp":1742350020000,"open":6471.9,"high":6475,"low":6471.9,"close":6474.9,"volume":0.06700000166893005},{"timestamp":1742350080000,"open":6474.8,"high":6476.3,"low":6471.9,"close":6476,"volume":0.04019999876618385},{"timestamp":1742350140000,"open":6476,"high":6477.1,"low":6469.6,"close":6470.5,"volume":0.11055000126361847},{"timestamp":1742350200000,"open":6470.5,"high":6475.9,"low":6470.5,"close":6475.8,"volume":0.08709999918937683},{"timestamp":1742350260000,"open":6470.5,"high":6475.9,"low":6470.5,"close":6470.6,"volume":0.06700000166893005},{"timestamp":1742350320000,"open":6470.6,"high":6478,"low":6469.5,"close":6476.2,"volume":0.05694999918341637},{"timestamp":1742350380000,"open":6475.8,"high":6476.4,"low":6470.5,"close":6470.5,"volume":0.08709999918937683},{"timestamp":1742350440000,"open":6470.6,"high":6476.8,"low":6470.5,"close":6476,"volume":0.15410000085830688},{"timestamp":1742350500000,"open":6476,"high":6480.3,"low":6471.6,"close":6473.6,"volume":0.10050000250339508},{"timestamp":1742350560000,"open":6473.6,"high":6480.4,"low":6473.5,"close":6474.5,"volume":0.06030000001192093},{"timestamp":1742350620000,"open":6479.8,"high":6481.8,"low":6474.5,"close":6477.5,"volume":0.025119999423623085},{"timestamp":1742350680000,"open":6477.5,"high":6482.3,"low":6476.5,"close":6481.8,"volume":0.06030000001192093},{"timestamp":1742350740000,"open":6482.4,"high":6482.8,"low":6476.5,"close":6476.5,"volume":0.05694999918341637},{"timestamp":1742350800000,"open":6476.6,"high":6479.6,"low":6476.5,"close":6479.5,"volume":0.043549999594688416},{"timestamp":1742350860000,"open":6479.5,"high":6484.8,"low":6476.5,"close":6476.6,"volume":0.030150000005960464},{"timestamp":1742350920000,"open":6476.5,"high":6481.3,"low":6474.5,"close":6474.5,"volume":0.03350000083446503},{"timestamp":1742350980000,"open":6474.5,"high":6480.9,"low":6474.5,"close":6474.5,"volume":0.030150000005960464},{"timestamp":1742351040000,"open":6474.6,"high":6484.4,"low":6474.5,"close":6482,"volume":0.04690000042319298},{"timestamp":1742351100000,"open":6481.9,"high":6484.9,"low":6476.5,"close":6484.9,"volume":0.1172500029206276},{"timestamp":1742351160000,"open":6484.9,"high":6485.1,"low":6479.5,"close":6479.5,"volume":0.05694999918341637},{"timestamp":1742351220000,"open":6479.5,"high":6484.9,"low":6479.5,"close":6479.5,"volume":0.043549999594688416},{"timestamp":1742351280000,"open":6484.9,"high":6489.3,"low":6479.5,"close":6482.5,"volume":0.06030000001192093},{"timestamp":1742351340000,"open":6488.1,"high":6488.2,"low":6480.5,"close":6486.9,"volume":0.10384999960660934},{"timestamp":1742355000000,"open":6481.8,"high":6484.9,"low":6472.5,"close":6474.5,"volume":0.04690000042319298},{"timestamp":1742355060000,"open":6474.5,"high":6474.6,"low":6474.5,"close":6474.5,"volume":0.010049999691545963},{"timestamp":1742355120000,"open":6478.5,"high":6478.5,"low":6478.5,"close":6478.5,"volume":0.0033499998971819878},{"timestamp":1742355180000,"open":6478.5,"high":6478.6,"low":6475.9,"close":6475.9,"volume":0.016750000417232513},{"timestamp":1742355240000,"open":6468.5,"high":6476.1,"low":6468.5,"close":6475.9,"volume":0.02345000021159649},{"timestamp":1742355300000,"open":6475.9,"high":6476.3,"low":6469.5,"close":6476.3,"volume":0.08375000208616257},{"timestamp":1742355360000,"open":6476.1,"high":6476.1,"low":6470.5,"close":6470.5,"volume":0.06030000001192093},{"timestamp":1742355420000,"open":6470.5,"high":6470.6,"low":6470.5,"close":6470.6,"volume":0.010049999691545963},{"timestamp":1742355480000,"open":6473.8,"high":6474.8,"low":6467.5,"close":6468.5,"volume":0.04019999876618385},{"timestamp":1742355540000,"open":6468.5,"high":6468.6,"low":6467.5,"close":6467.5,"volume":0.07370000332593918},{"timestamp":1742355600000,"open":6469.8,"high":6474,"low":6465.5,"close":6472,"volume":0.07370000332593918},{"timestamp":1742355660000,"open":6469.5,"high":6477.8,"low":6469.5,"close":6477.8,"volume":0.04019999876618385},{"timestamp":1742355720000,"open":6471.5,"high":6471.6,"low":6471.5,"close":6471.5,"volume":0.010049999691545963},{"timestamp":1742355780000,"open":6474.5,"high":6474.5,"low":6474.5,"close":6474.5,"volume":0.020099999383091927},{"timestamp":1742355840000,"open":6474.5,"high":6475.5,"low":6474.5,"close":6475.5,"volume":0.013399999588727951},{"timestamp":1742355900000,"open":6480.8,"high":6480.8,"low":6475.5,"close":6475.5,"volume":0.016750000417232513},{"timestamp":1742355960000,"open":6474.5,"high":6474.5,"low":6474.5,"close":6474.5,"volume":0.0033499998971819878},{"timestamp":1742356020000,"open":6474.5,"high":6474.5,"low":6471.5,"close":6471.5,"volume":0.020099999383091927},{"timestamp":1742356080000,"open":6471.5,"high":6471.6,"low":6469.5,"close":6469.5,"volume":0.02345000021159649},{"timestamp":1742356140000,"open":6474.9,"high":6474.9,"low":6474.9,"close":6474.9,"volume":0.0033499998971819878},{"timestamp":1742356200000,"open":6468.5,"high":6468.5,"low":6468.5,"close":6468.5,"volume":0.013399999588727951},{"timestamp":1742356260000,"open":6468.5,"high":6468.6,"low":6466.5,"close":6466.5,"volume":0.08709999918937683},{"timestamp":1742356320000,"open":6466.6,"high":6470.8,"low":6463.5,"close":6463.5,"volume":0.03350000083446503},{"timestamp":1742356380000,"open":6463.5,"high":6463.6,"low":6463.5,"close":6463.6,"volume":0.06030000001192093},{"timestamp":1742356440000,"open":6463.5,"high":6468,"low":6463.5,"close":6467.9,"volume":0.020099999383091927},{"timestamp":1742356500000,"open":6464.6,"high":6471,"low":6463.5,"close":6464.6,"volume":0.05694999918341637},{"timestamp":1742356560000,"open":6464.5,"high":6470.1,"low":6463.5,"close":6463.6,"volume":0.026799999177455902},{"timestamp":1742356620000,"open":6470.3,"high":6471.4,"low":6464.5,"close":6469.7,"volume":0.12394999712705612},{"timestamp":1742356680000,"open":6469.7,"high":6474.7,"low":6464.5,"close":6467.5,"volume":0.11389999836683273},{"timestamp":1742356740000,"open":6467.5,"high":6475.8,"low":6467.5,"close":6474.8,"volume":0.05694999918341637},{"timestamp":1742356800000,"open":6474.8,"high":6475.2,"low":6469.5,"close":6469.5,"volume":0.06700000166893005},{"timestamp":1742356860000,"open":6469.5,"high":6476,"low":6469.5,"close":6469.5,"volume":0.05694999918341637},{"timestamp":1742356920000,"open":6469.5,"high":6469.6,"low":6469.5,"close":6469.6,"volume":0.04019999876618385},{"timestamp":1742356980000,"open":6469.5,"high":6469.5,"low":6469.5,"close":6469.5,"volume":0.0066999997943639755},{"timestamp":1742357040000,"open":6469.5,"high":6469.5,"low":6469.5,"close":6469.5,"volume":0.020099999383091927},{"timestamp":1742357100000,"open":6464.6,"high":6464.6,"low":6464.5,"close":6464.5,"volume":0.013399999588727951},{"timestamp":1742357160000,"open":6464.6,"high":6469.9,"low":6463.5,"close":6463.5,"volume":0.09380000084638596},{"timestamp":1742357220000,"open":6463.6,"high":6463.6,"low":6462.5,"close":6462.5,"volume":0.030150000005960464},{"timestamp":1742357280000,"open":6463.5,"high":6463.5,"low":6461.5,"close":6461.5,"volume":0.016750000417232513},{"timestamp":1742357340000,"open":6462.6,"high":6467.8,"low":6462.5,"close":6462.6,"volume":0.04019999876618385},{"timestamp":1742357400000,"open":6462.5,"high":6466.2,"low":6461.5,"close":6461.5,"volume":0.053599998354911804},{"timestamp":1742357460000,"open":6465.7,"high":6465.8,"low":6460.5,"close":6465.8,"volume":0.04690000042319298},{"timestamp":1742357520000,"open":6465.8,"high":6465.8,"low":6459.5,"close":6459.5,"volume":0.02345000021159649},{"timestamp":1742357580000,"open":6459.5,"high":6459.6,"low":6459.5,"close":6459.5,"volume":0.016750000417232513},{"timestamp":1742357640000,"open":6456.5,"high":6461.7,"low":6456.5,"close":6456.6,"volume":0.043549999594688416},{"timestamp":1742357700000,"open":6456.6,"high":6463.3,"low":6456.5,"close":6461.7,"volume":0.09380000084638596},{"timestamp":1742357760000,"open":6456.5,"high":6462.8,"low":6455.5,"close":6462.7,"volume":0.07034999877214432},{"timestamp":1742357820000,"open":6463.7,"high":6464.1,"low":6456.5,"close":6464.1,"volume":0.043549999594688416},{"timestamp":1742357880000,"open":6463.8,"high":6465.7,"low":6463.8,"close":6465.7,"volume":0.02345000021159649},{"timestamp":1742357940000,"open":6466,"high":6468.7,"low":6466,"close":6468.7,"volume":0.0904499962925911},{"timestamp":1742358000000,"open":6468.7,"high":6468.7,"low":6459.5,"close":6459.5,"volume":0.030150000005960464},{"timestamp":1742358060000,"open":6459.6,"high":6468.1,"low":6459.5,"close":6468.1,"volume":0.03685000166296959},{"timestamp":1742358120000,"open":6468.1,"high":6468.1,"low":6468.1,"close":6468.1,"volume":0.0033499998971819878},{"timestamp":1742358180000,"open":6468.1,"high":6468.2,"low":6468,"close":6468,"volume":0.03685000166296959},{"timestamp":1742358240000,"open":6468.7,"high":6469.3,"low":6463.6,"close":6469,"volume":0.06030000001192093},{"timestamp":1742358300000,"open":6468.9,"high":6470.2,"low":6465.5,"close":6465.5,"volume":0.05025000125169754},{"timestamp":1742358360000,"open":6464.6,"high":6475.9,"low":6463.5,"close":6463.5,"volume":0.07705000042915344},{"timestamp":1742358420000,"open":6469.5,"high":6473.9,"low":6463.5,"close":6473.8,"volume":0.03350000083446503},{"timestamp":1742358480000,"open":6473.9,"high":6473.9,"low":6465.5,"close":6465.5,"volume":0.06364999711513519},{"timestamp":1742358540000,"open":6465.5,"high":6470.1,"low":6464.5,"close":6464.6,"volume":0.06030000001192093},{"timestamp":1742358600000,"open":6469.8,"high":6470.7,"low":6464.5,"close":6465.5,"volume":0.08375000208616257},{"timestamp":1742358660000,"open":6470.7,"high":6471.7,"low":6463.5,"close":6463.5,"volume":0.08375000208616257},{"timestamp":1742358720000,"open":6468.8,"high":6469.2,"low":6463.5,"close":6463.5,"volume":0.026799999177455902},{"timestamp":1742358780000,"open":6469,"high":6469,"low":6463.5,"close":6463.6,"volume":0.020099999383091927},{"timestamp":1742358840000,"open":6464.5,"high":6469.8,"low":6464.5,"close":6464.5,"volume":0.016750000417232513},{"timestamp":1742358900000,"open":6464.6,"high":6470,"low":6463.5,"close":6464.5,"volume":0.07034999877214432},{"timestamp":1742358960000,"open":6469.9,"high":6469.9,"low":6464.5,"close":6464.5,"volume":0.010049999691545963},{"timestamp":1742359020000,"open":6469.7,"high":6470,"low":6464.5,"close":6464.6,"volume":0.04690000042319298},{"timestamp":1742359080000,"open":6464.5,"high":6464.5,"low":6463.5,"close":6463.5,"volume":0.013399999588727951},{"timestamp":1742359140000,"open":6463.5,"high":6469.1,"low":6460.5,"close":6468.8,"volume":0.10384999960660934},{"timestamp":1742359200000,"open":6460.5,"high":6469.4,"low":6460.5,"close":6468.9,"volume":0.05694999918341637},{"timestamp":1742359260000,"open":6470.9,"high":6472,"low":6466.5,"close":6466.5,"volume":0.026799999177455902},{"timestamp":1742359320000,"open":6466.5,"high":6472.7,"low":6465.5,"close":6466.5,"volume":0.10719999670982361},{"timestamp":1742359380000,"open":6471.9,"high":6472.1,"low":6466.5,"close":6471.8,"volume":0.03685000166296959},{"timestamp":1742359440000,"open":6466.6,"high":6466.6,"low":6466.5,"close":6466.5,"volume":0.02345000021159649},{"timestamp":1742359500000,"open":6466.5,"high":6473.1,"low":6466.5,"close":6468.5,"volume":0.05025000125169754},{"timestamp":1742359560000,"open":6468.6,"high":6474.4,"low":6467.5,"close":6474.1,"volume":0.03685000166296959},{"timestamp":1742359620000,"open":6474.1,"high":6475.9,"low":6474.1,"close":6474.8,"volume":0.06364999711513519},{"timestamp":1742359680000,"open":6474.8,"high":6476.1,"low":6474.8,"close":6476.1,"volume":0.06700000166893005},{"timestamp":1742359740000,"open":6475.7,"high":6482.7,"low":6475.5,"close":6475.5,"volume":0.06364999711513519},{"timestamp":1742359800000,"open":6476.5,"high":6481.9,"low":6474.8,"close":6476.5,"volume":0.030150000005960464},{"timestamp":1742359860000,"open":6476.5,"high":6476.5,"low":6475.5,"close":6475.5,"volume":0.020099999383091927},{"timestamp":1742359920000,"open":6475.5,"high":6475.6,"low":6475.5,"close":6475.6,"volume":0.026799999177455902},{"timestamp":1742359980000,"open":6474.8,"high":6474.9,"low":6474.8,"close":6474.9,"volume":0.016750000417232513},{"timestamp":1742360040000,"open":6479.8,"high":6480,"low":6474.8,"close":6480,"volume":0.08709999918937683},{"timestamp":1742360100000,"open":6479,"high":6479,"low":6472.5,"close":6478,"volume":0.11055000126361847},{"timestamp":1742360160000,"open":6478.9,"high":6478.9,"low":6472.5,"close":6472.5,"volume":0.030150000005960464},{"timestamp":1742360220000,"open":6472.5,"high":6478.2,"low":6471.5,"close":6477.9,"volume":0.0803999975323677},{"timestamp":1742360280000,"open":6478,"high":6478,"low":6472.5,"close":6473.5,"volume":0.03350000083446503},{"timestamp":1742360340000,"open":6472.5,"high":6477.9,"low":6472.5,"close":6477.9,"volume":0.0066999997943639755},{"timestamp":1742360400000,"open":6477.8,"high":6479.8,"low":6472.5,"close":6477.7,"volume":0.05025000125169754},{"timestamp":1742360460000,"open":6472.6,"high":6478.6,"low":6472.5,"close":6472.5,"volume":0.13734999299049377},{"timestamp":1742360520000,"open":6472.6,"high":6478.1,"low":6472.5,"close":6472.5,"volume":0.05694999918341637},{"timestamp":1742360580000,"open":6472.5,"high":6472.6,"low":6471.5,"close":6471.5,"volume":0.04690000042319298},{"timestamp":1742360640000,"open":6471.6,"high":6476.9,"low":6471.5,"close":6471.5,"volume":0.06030000001192093},{"timestamp":1742360700000,"open":6471.5,"high":6477.7,"low":6471.5,"close":6476.8,"volume":0.05694999918341637},{"timestamp":1742360760000,"open":6476.9,"high":6477.8,"low":6476.7,"close":6477.8,"volume":0.030150000005960464},{"timestamp":1742360820000,"open":6477.9,"high":6479.7,"low":6472.5,"close":6472.5,"volume":0.0904499962925911},{"timestamp":1742360880000,"open":6472.5,"high":6477.9,"low":6470.5,"close":6470.5,"volume":0.06700000166893005},{"timestamp":1742360940000,"open":6470.6,"high":6475.7,"low":6470.5,"close":6470.5,"volume":0.04019999876618385},{"timestamp":1742361000000,"open":6475.7,"high":6475.7,"low":6470.5,"close":6470.6,"volume":0.026799999177455902},{"timestamp":1742361060000,"open":6470.6,"high":6477,"low":6470.5,"close":6470.5,"volume":0.1088699996471405},{"timestamp":1742361120000,"open":6470.6,"high":6475.8,"low":6470.5,"close":6470.5,"volume":0.07705000042915344},{"timestamp":1742361180000,"open":6470.5,"high":6475.8,"low":6470.5,"close":6475.7,"volume":0.05025000125169754},{"timestamp":1742361240000,"open":6476.1,"high":6476.1,"low":6470.5,"close":6470.5,"volume":0.02345000021159649},{"timestamp":1742361300000,"open":6475.7,"high":6477.5,"low":6471.5,"close":6476.8,"volume":0.07034999877214432},{"timestamp":1742361360000,"open":6476.8,"high":6479.9,"low":6473.5,"close":6473.5,"volume":0.10719999670982361},{"timestamp":1742361420000,"open":6473.6,"high":6479.7,"low":6473.5,"close":6478.8,"volume":0.09714999794960022},{"timestamp":1742361480000,"open":6478.7,"high":6478.7,"low":6472.5,"close":6477.9,"volume":0.11055000126361847},{"timestamp":1742361540000,"open":6473.5,"high":6479.1,"low":6473.5,"close":6473.5,"volume":0.07370000332593918},{"timestamp":1742361600000,"open":6473.6,"high":6473.6,"low":6471.5,"close":6472.6,"volume":0.04019999876618385},{"timestamp":1742361660000,"open":6472.6,"high":6476.7,"low":6471.5,"close":6471.5,"volume":0.05025000125169754},{"timestamp":1742361720000,"open":6471.6,"high":6476.8,"low":6471.5,"close":6471.6,"volume":0.04690000042319298},{"timestamp":1742361780000,"open":6471.6,"high":6474.9,"low":6468.5,"close":6468.5,"volume":0.04690000042319298},{"timestamp":1742361840000,"open":6473.7,"high":6476.7,"low":6470.5,"close":6476.2,"volume":0.12394999712705612},{"timestamp":1742361900000,"open":6476.1,"high":6476.3,"low":6475.7,"close":6476.3,"volume":0.13901999592781067},{"timestamp":1742361960000,"open":6476.1,"high":6476.8,"low":6476.1,"close":6476.7,"volume":0.013399999588727951},{"timestamp":1742362020000,"open":6474.7,"high":6476.1,"low":6474.7,"close":6475.8,"volume":0.03685000166296959},{"timestamp":1742362080000,"open":6475.7,"high":6476.8,"low":6470.5,"close":6470.5,"volume":0.0904499962925911},{"timestamp":1742362140000,"open":6476.7,"high":6476.7,"low":6470.5,"close":6470.5,"volume":0.016750000417232513},{"timestamp":1742362200000,"open":6470.5,"high":6476.4,"low":6469.5,"close":6469.6,"volume":0.10719999670982361},{"timestamp":1742362260000,"open":6476.2,"high":6476.8,"low":6470.5,"close":6471.5,"volume":0.10719999670982361},{"timestamp":1742362320000,"open":6476.7,"high":6477.9,"low":6471.5,"close":6477.9,"volume":0.08375000208616257},{"timestamp":1742362380000,"open":6471.5,"high":6479.8,"low":6471.5,"close":6474.5,"volume":0.06700000166893005},{"timestamp":1742362440000,"open":6474.5,"high":6474.6,"low":6474.5,"close":6474.5,"volume":0.08709999918937683},{"timestamp":1742362500000,"open":6474.5,"high":6480.1,"low":6473.5,"close":6473.5,"volume":0.07705000042915344},{"timestamp":1742362560000,"open":6473.5,"high":6474.6,"low":6473.5,"close":6473.5,"volume":0.07034999877214432},{"timestamp":1742362620000,"open":6473.5,"high":6473.6,"low":6473.5,"close":6473.5,"volume":0.06364999711513519},{"timestamp":1742362680000,"open":6472.5,"high":6477.8,"low":6472.5,"close":6472.6,"volume":0.020099999383091927},{"timestamp":1742362740000,"open":6478,"high":6479,"low":6478,"close":6478.8,"volume":0.02345000021159649},{"timestamp":1742362800000,"open":6478.9,"high":6479,"low":6471.5,"close":6471.5,"volume":0.11055000126361847},{"timestamp":1742362860000,"open":6471.6,"high":6476,"low":6469.5,"close":6470.5,"volume":0.030150000005960464},{"timestamp":1742362920000,"open":6476.8,"high":6477.8,"low":6470.5,"close":6477.8,"volume":0.07034999877214432},{"timestamp":1742362980000,"open":6477.7,"high":6477.9,"low":6471.5,"close":6471.5,"volume":0.11055000126361847},{"timestamp":1742363040000,"open":6471.5,"high":6478.8,"low":6471.5,"close":6476.9,"volume":0.07370000332593918},{"timestamp":1742363100000,"open":6477.9,"high":6477.9,"low":6472.5,"close":6476.7,"volume":0.1172500029206276},{"timestamp":1742363160000,"open":6476.7,"high":6477,"low":6467.5,"close":6473.7,"volume":0.09714999794960022},{"timestamp":1742363220000,"open":6473.7,"high":6474.7,"low":6468.5,"close":6473.7,"volume":0.11055000126361847},{"timestamp":1742363280000,"open":6473.8,"high":6473.8,"low":6466.5,"close":6466.5,"volume":0.07705000042915344},{"timestamp":1742363340000,"open":6466.5,"high":6474.3,"low":6466.5,"close":6468.5,"volume":0.09380000084638596},{"timestamp":1742363400000,"open":6473.7,"high":6474.9,"low":6468.5,"close":6469.5,"volume":0.08375000208616257},{"timestamp":1742363460000,"open":6469.5,"high":6474.2,"low":6468.5,"close":6468.5,"volume":0.1340000033378601},{"timestamp":1742363520000,"open":6468.5,"high":6474.7,"low":6468.5,"close":6469.5,"volume":0.05694999918341637},{"timestamp":1742363580000,"open":6469.5,"high":6469.6,"low":6469.4,"close":6469.5,"volume":0.04913000017404556},{"timestamp":1742363640000,"open":6469.5,"high":6469.6,"low":6468.5,"close":6468.5,"volume":0.06030000001192093},{"timestamp":1742363700000,"open":6468.5,"high":6473.7,"low":6468.5,"close":6468.5,"volume":0.020099999383091927},{"timestamp":1742363760000,"open":6475.3,"high":6476.7,"low":6470.5,"close":6470.5,"volume":0.06700000166893005},{"timestamp":1742363820000,"open":6476.8,"high":6477.2,"low":6470.5,"close":6471.5,"volume":0.06700000166893005},{"timestamp":1742363880000,"open":6476.8,"high":6477.8,"low":6471.5,"close":6477.7,"volume":0.09380000084638596}]