[{"timestamp":1742371260000,"open":6.365,"high":6.367,"low":6.365,"close":6.367,"volume":0.04800000041723251},{"timestamp":1742371380000,"open":6.403,"high":6.42,"low":6.403,"close":6.42,"volume":0.07199999690055847},{"timestamp":1742371440000,"open":6.42,"high":6.42,"low":6.42,"close":6.42,"volume":0.07199999690055847},{"timestamp":1742371560000,"open":6.417,"high":6.417,"low":6.416,"close":6.416,"volume":0.07199999690055847},{"timestamp":1742371620000,"open":6.415,"high":6.42,"low":6.415,"close":6.42,"volume":0.09600000083446503},{"timestamp":1742371740000,"open":6.419,"high":6.427,"low":6.419,"close":6.427,"volume":0.14399999380111694},{"timestamp":1742371800000,"open":6.424,"high":6.424,"low":6.423,"close":6.423,"volume":0.07199999690055847},{"timestamp":1742371860000,"open":6.421,"high":6.421,"low":6.419,"close":6.42,"volume":0.07199999690055847},{"timestamp":1742372040000,"open":6.42,"high":6.423,"low":6.42,"close":6.423,"volume":0.09600000083446503},{"timestamp":1742372100000,"open":6.42,"high":6.42,"low":6.419,"close":6.42,"volume":0.07199999690055847},{"timestamp":1742372460000,"open":6.42,"high":6.424,"low":6.42,"close":6.424,"volume":0.09600000083446503},{"timestamp":1742372580000,"open":6.427,"high":6.427,"low":6.426,"close":6.426,"volume":0.04800000041723251},{"timestamp":1742372940000,"open":6.43,"high":6.43,"low":6.429,"close":6.429,"volume":0.04800000041723251},{"timestamp":1742373000000,"open":6.43,"high":6.435,"low":6.43,"close":6.435,"volume":0.09600000083446503},{"timestamp":1742373180000,"open":6.437,"high":6.438,"low":6.436,"close":6.436,"volume":0.14399999380111694},{"timestamp":1742373300000,"open":6.438,"high":6.442,"low":6.438,"close":6.442,"volume":0.07199999690055847},{"timestamp":1742373600000,"open":6.437,"high":6.437,"low":6.437,"close":6.437,"volume":0.024000000208616257},{"timestamp":1742373660000,"open":6.437,"high":6.438,"low":6.437,"close":6.438,"volume":0.07199999690055847},{"timestamp":1742373780000,"open":6.433,"high":6.433,"low":6.432,"close":6.432,"volume":0.07199999690055847},{"timestamp":1742373840000,"open":6.434,"high":6.438,"low":6.434,"close":6.437,"volume":0.09600000083446503},{"timestamp":1742373900000,"open":6.433,"high":6.433,"low":6.432,"close":6.432,"volume":0.04800000041723251},{"timestamp":1742373960000,"open":6.438,"high":6.438,"low":6.438,"close":6.438,"volume":0.04800000041723251},{"timestamp":1742374140000,"open":6.441,"high":6.441,"low":6.441,"close":6.441,"volume":0.04800000041723251},{"timestamp":1742374260000,"open":6.438,"high":6.438,"low":6.436,"close":6.437,"volume":0.09600000083446503},{"timestamp":1742374440000,"open":6.437,"high":6.441,"low":6.437,"close":6.441,"volume":0.07199999690055847},{"timestamp":1742374620000,"open":6.436,"high":6.437,"low":6.436,"close":6.437,"volume":0.04800000041723251},{"timestamp":1742374680000,"open":6.438,"high":6.441,"low":6.438,"close":6.441,"volume":0.09600000083446503},{"timestamp":1742374740000,"open":6.437,"high":6.437,"low":6.436,"close":6.437,"volume":0.09600000083446503},{"timestamp":1742374800000,"open":6.433,"high":6.433,"low":6.432,"close":6.433,"volume":0.07199999690055847},{"timestamp":1742374860000,"open":6.438,"high":6.438,"low":6.436,"close":6.437,"volume":0.07199999690055847},{"timestamp":1742374920000,"open":6.434,"high":6.434,"low":6.432,"close":6.433,"volume":0.07199999690055847},{"timestamp":1742375220000,"open":6.437,"high":6.437,"low":6.436,"close":6.436,"volume":0.04800000041723251},{"timestamp":1742375280000,"open":6.437,"high":6.437,"low":6.436,"close":6.436,"volume":0.04800000041723251},{"timestamp":1742375400000,"open":6.437,"high":6.441,"low":6.437,"close":6.441,"volume":0.04800000041723251},{"timestamp":1742375460000,"open":6.437,"high":6.437,"low":6.437,"close":6.437,"volume":0.04800000041723251},{"timestamp":1742375520000,"open":6.433,"high":6.433,"low":6.432,"close":6.433,"volume":0.07199999690055847},{"timestamp":1742375640000,"open":6.429,"high":6.429,"low":6.428,"close":6.429,"volume":0.07199999690055847},{"timestamp":1742375820000,"open":6.432,"high":6.432,"low":6.432,"close":6.432,"volume":0.04800000041723251},{"timestamp":1742376240000,"open":6.436,"high":6.436,"low":6.436,"close":6.436,"volume":0.024000000208616257},{"timestamp":1742376300000,"open":6.442,"high":6.442,"low":6.442,"close":6.442,"volume":0.024000000208616257},{"timestamp":1742376360000,"open":6.44,"high":6.441,"low":6.44,"close":6.441,"volume":0.04800000041723251},{"timestamp":1742376420000,"open":6.445,"high":6.445,"low":6.44,"close":6.441,"volume":0.11999999731779099},{"timestamp":1742376660000,"open":6.445,"high":6.446,"low":6.445,"close":6.446,"volume":0.07199999690055847},{"timestamp":1742376720000,"open":6.449,"high":6.45,"low":6.449,"close":6.45,"volume":0.04800000041723251},{"timestamp":1742376840000,"open":6.446,"high":6.446,"low":6.446,"close":6.446,"volume":0.04800000041723251},{"timestamp":1742377020000,"open":6.449,"high":6.45,"low":6.449,"close":6.45,"volume":0.07199999690055847},{"timestamp":1742377980000,"open":6.454,"high":6.454,"low":6.454,"close":6.454,"volume":0.04800000041723251},{"timestamp":1742378160000,"open":6.449,"high":6.45,"low":6.449,"close":6.449,"volume":0.07199999690055847},{"timestamp":1742378220000,"open":6.454,"high":6.454,"low":6.454,"close":6.454,"volume":0.07199999690055847},{"timestamp":1742378280000,"open":6.449,"high":6.45,"low":6.449,"close":6.449,"volume":0.07199999690055847},{"timestamp":1742378340000,"open":6.43,"high":6.431,"low":6.417,"close":6.418,"volume":0.14399999380111694},{"timestamp":1742378400000,"open":6.436,"high":6.455,"low":6.436,"close":6.455,"volume":0.07199999690055847},{"timestamp":1742378460000,"open":6.453,"high":6.459,"low":6.453,"close":6.458,"volume":0.09600000083446503},{"timestamp":1742378520000,"open":6.462,"high":6.467,"low":6.461,"close":6.466,"volume":0.11999999731779099},{"timestamp":1742378580000,"open":6.462,"high":6.466,"low":6.461,"close":6.465,"volume":0.14399999380111694},{"timestamp":1742378700000,"open":6.462,"high":6.462,"low":6.461,"close":6.461,"volume":0.07199999690055847},{"timestamp":1742379120000,"open":6.458,"high":6.458,"low":6.458,"close":6.458,"volume":0.07199999690055847},{"timestamp":1742379180000,"open":6.462,"high":6.462,"low":6.461,"close":6.461,"volume":0.04800000041723251},{"timestamp":1742379360000,"open":6.458,"high":6.459,"low":6.458,"close":6.459,"volume":0.07199999690055847},{"timestamp":1742380020000,"open":6.457,"high":6.458,"low":6.457,"close":6.458,"volume":0.09600000083446503},{"timestamp":1742380260000,"open":6.458,"high":6.467,"low":6.458,"close":6.467,"volume":0.19200000166893005},{"timestamp":1742380380000,"open":6.474,"high":6.475,"low":6.473,"close":6.475,"volume":0.07199999690055847},{"timestamp":1742380440000,"open":6.462,"high":6.462,"low":6.462,"close":6.462,"volume":0.04800000041723251},{"timestamp":1742380680000,"open":6.458,"high":6.458,"low":6.457,"close":6.458,"volume":0.09600000083446503},{"timestamp":1742380980000,"open":6.454,"high":6.455,"low":6.453,"close":6.453,"volume":0.09600000083446503},{"timestamp":1742381040000,"open":6.458,"high":6.458,"low":6.454,"close":6.454,"volume":0.11999999731779099},{"timestamp":1742381100000,"open":6.453,"high":6.458,"low":6.453,"close":6.458,"volume":0.09600000083446503},{"timestamp":1742381160000,"open":6.454,"high":6.455,"low":6.454,"close":6.454,"volume":0.09600000083446503},{"timestamp":1742381580000,"open":6.45,"high":6.45,"low":6.449,"close":6.449,"volume":0.04800000041723251},{"timestamp":1742381940000,"open":6.438,"high":6.439,"low":6.417,"close":6.417,"volume":0.1679999977350235},{"timestamp":1742382000000,"open":6.418,"high":6.454,"low":6.418,"close":6.454,"volume":0.09600000083446503},{"timestamp":1742382240000,"open":6.45,"high":6.45,"low":6.449,"close":6.449,"volume":0.07199999690055847},{"timestamp":1742382300000,"open":6.453,"high":6.453,"low":6.453,"close":6.453,"volume":0.04800000041723251},{"timestamp":1742382600000,"open":6.457,"high":6.458,"low":6.457,"close":6.457,"volume":0.07199999690055847},{"timestamp":1742382660000,"open":6.458,"high":6.462,"low":6.457,"close":6.457,"volume":0.1679999977350235},{"timestamp":1742383020000,"open":6.454,"high":6.454,"low":6.453,"close":6.453,"volume":0.07199999690055847},{"timestamp":1742383080000,"open":6.454,"high":6.458,"low":6.454,"close":6.458,"volume":0.07199999690055847},{"timestamp":1742383260000,"open":6.454,"high":6.455,"low":6.454,"close":6.455,"volume":0.07199999690055847},{"timestamp":1742383440000,"open":6.458,"high":6.459,"low":6.457,"close":6.459,"volume":0.07199999690055847},{"timestamp":1742383920000,"open":6.455,"high":6.455,"low":6.453,"close":6.453,"volume":0.09600000083446503},{"timestamp":1742384160000,"open":6.454,"high":6.458,"low":6.454,"close":6.457,"volume":0.07199999690055847},{"timestamp":1742384340000,"open":6.458,"high":6.462,"low":6.458,"close":6.462,"volume":0.09600000083446503},{"timestamp":1742384580000,"open":6.466,"high":6.466,"low":6.465,"close":6.466,"volume":0.07199999690055847},{"timestamp":1742384820000,"open":6.462,"high":6.462,"low":6.461,"close":6.461,"volume":0.09600000083446503},{"timestamp":1742384880000,"open":6.466,"high":6.466,"low":6.465,"close":6.465,"volume":0.04800000041723251},{"timestamp":1742385360000,"open":6.462,"high":6.463,"low":6.454,"close":6.454,"volume":0.36000001430511475},{"timestamp":1742385420000,"open":6.454,"high":6.463,"low":6.454,"close":6.461,"volume":0.1679999977350235},{"timestamp":1742385540000,"open":6.467,"high":6.467,"low":6.461,"close":6.463,"volume":0.14399999380111694},{"timestamp":1742385600000,"open":6.466,"high":6.466,"low":6.465,"close":6.465,"volume":0.04800000041723251},{"timestamp":1742385660000,"open":6.462,"high":6.463,"low":6.461,"close":6.463,"volume":0.07199999690055847},{"timestamp":1742385720000,"open":6.458,"high":6.463,"low":6.457,"close":6.462,"volume":0.11999999731779099},{"timestamp":1742385780000,"open":6.458,"high":6.458,"low":6.458,"close":6.458,"volume":0.024000000208616257},{"timestamp":1742385840000,"open":6.458,"high":6.458,"low":6.458,"close":6.458,"volume":0.04800000041723251},{"timestamp":1742385960000,"open":6.461,"high":6.462,"low":6.461,"close":6.462,"volume":0.04800000041723251},{"timestamp":1742386080000,"open":6.459,"high":6.459,"low":6.458,"close":6.459,"volume":0.07199999690055847},{"timestamp":1742386200000,"open":6.457,"high":6.463,"low":6.457,"close":6.463,"volume":0.07199999690055847},{"timestamp":1742386500000,"open":6.461,"high":6.466,"low":6.461,"close":6.465,"volume":0.09600000083446503},{"timestamp":1742386680000,"open":6.462,"high":6.462,"low":6.461,"close":6.462,"volume":0.07199999690055847},{"timestamp":1742387040000,"open":6.458,"high":6.458,"low":6.457,"close":6.457,"volume":0.09600000083446503},{"timestamp":1742387160000,"open":6.461,"high":6.462,"low":6.461,"close":6.462,"volume":0.07199999690055847},{"timestamp":1742387220000,"open":6.458,"high":6.458,"low":6.458,"close":6.458,"volume":0.024000000208616257},{"timestamp":1742387280000,"open":6.458,"high":6.458,"low":6.457,"close":6.458,"volume":0.07199999690055847},{"timestamp":1742387400000,"open":6.454,"high":6.454,"low":6.453,"close":6.453,"volume":0.07199999690055847},{"timestamp":1742387580000,"open":6.458,"high":6.459,"low":6.458,"close":6.458,"volume":0.07199999690055847},{"timestamp":1742388360000,"open":6.458,"high":6.463,"low":6.458,"close":6.461,"volume":0.07199999690055847},{"timestamp":1742388480000,"open":6.466,"high":6.466,"low":6.465,"close":6.466,"volume":0.07199999690055847},{"timestamp":1742388540000,"open":6.462,"high":6.462,"low":6.461,"close":6.462,"volume":0.07199999690055847},{"timestamp":1742388960000,"open":6.459,"high":6.459,"low":6.457,"close":6.457,"volume":0.04800000041723251},{"timestamp":1742389200000,"open":6.463,"high":6.463,"low":6.461,"close":6.463,"volume":0.07199999690055847},{"timestamp":1742389860000,"open":6.459,"high":6.459,"low":6.457,"close":6.458,"volume":0.07199999690055847},{"timestamp":1742390160000,"open":6.454,"high":6.459,"low":6.453,"close":6.459,"volume":0.19200000166893005},{"timestamp":1742390340000,"open":6.462,"high":6.463,"low":6.462,"close":6.463,"volume":0.07199999690055847},{"timestamp":1742390520000,"open":6.458,"high":6.459,"low":6.457,"close":6.459,"volume":0.09600000083446503},{"timestamp":1742390580000,"open":6.461,"high":6.462,"low":6.461,"close":6.462,"volume":0.04800000041723251},{"timestamp":1742390640000,"open":6.462,"high":6.462,"low":6.461,"close":6.461,"volume":0.04800000041723251},{"timestamp":1742390700000,"open":6.458,"high":6.458,"low":6.457,"close":6.457,"volume":0.09600000083446503},{"timestamp":1742390760000,"open":6.462,"high":6.463,"low":6.461,"close":6.461,"volume":0.07199999690055847},{"timestamp":1742390820000,"open":6.467,"high":6.467,"low":6.462,"close":6.462,"volume":0.14399999380111694},{"timestamp":1742390880000,"open":6.461,"high":6.466,"low":6.461,"close":6.466,"volume":0.09600000083446503},{"timestamp":1742390940000,"open":6.438,"high":6.438,"low":6.409,"close":6.409,"volume":0.23999999463558197},{"timestamp":1742391000000,"open":6.41,"high":6.434,"low":6.409,"close":6.434,"volume":0.40799999237060547},{"timestamp":1742391060000,"open":6.41,"high":6.434,"low":6.409,"close":6.434,"volume":0.31200000643730164},{"timestamp":1742391120000,"open":6.433,"high":6.446,"low":6.433,"close":6.445,"volume":0.09600000083446503},{"timestamp":1742391180000,"open":6.445,"high":6.446,"low":6.445,"close":6.446,"volume":0.04800000041723251},{"timestamp":1742391240000,"open":6.434,"high":6.473,"low":6.434,"close":6.463,"volume":0.3840000033378601},{"timestamp":1742391300000,"open":6.465,"high":6.469,"low":6.464,"close":6.464,"volume":0.1679999977350235},{"timestamp":1742391360000,"open":6.464,"high":6.464,"low":6.449,"close":6.449,"volume":0.6240000128746033},{"timestamp":1742391420000,"open":6.45,"high":6.459,"low":6.445,"close":6.445,"volume":0.7440000176429749},{"timestamp":1742391480000,"open":6.446,"high":6.466,"low":6.446,"close":6.465,"volume":0.7440000176429749},{"timestamp":1742391540000,"open":6.466,"high":6.466,"low":6.46,"close":6.463,"volume":0.36000001430511475},{"timestamp":1742391600000,"open":6.467,"high":6.467,"low":6.461,"close":6.462,"volume":0.5519999861717224},{"timestamp":1742391660000,"open":6.461,"high":6.465,"low":6.457,"close":6.46,"volume":0.6000000238418579},{"timestamp":1742391720000,"open":6.458,"high":6.458,"low":6.443,"close":6.443,"volume":0.7200000286102295},{"timestamp":1742391780000,"open":6.443,"high":6.445,"low":6.435,"close":6.436,"volume":0.9599999785423279},{"timestamp":1742391840000,"open":6.433,"high":6.444,"low":6.432,"close":6.443,"volume":0.36000001430511475},{"timestamp":1742391900000,"open":6.445,"high":6.456,"low":6.444,"close":6.456,"volume":0.4560000002384186},{"timestamp":1742391960000,"open":6.456,"high":6.472,"low":6.456,"close":6.472,"volume":0.5040000081062317},{"timestamp":1742392020000,"open":6.472,"high":6.476,"low":6.47,"close":6.474,"volume":0.2639999985694885},{"timestamp":1742392080000,"open":6.476,"high":6.479,"low":6.474,"close":6.476,"volume":0.2879999876022339},{"timestamp":1742392140000,"open":6.475,"high":6.479,"low":6.471,"close":6.479,"volume":0.19200000166893005},{"timestamp":1742392200000,"open":6.481,"high":6.482,"low":6.473,"close":6.473,"volume":0.2160000056028366},{"timestamp":1742392260000,"open":6.47,"high":6.47,"low":6.465,"close":6.469,"volume":0.2160000056028366},{"timestamp":1742392320000,"open":6.466,"high":6.47,"low":6.464,"close":6.468,"volume":0.2160000056028366},{"timestamp":1742392380000,"open":6.473,"high":6.473,"low":6.468,"close":6.472,"volume":0.2160000056028366},{"timestamp":1742392440000,"open":6.473,"high":6.49,"low":6.473,"close":6.488,"volume":0.2879999876022339},{"timestamp":1742392500000,"open":6.485,"high":6.486,"low":6.479,"close":6.479,"volume":0.1679999977350235},{"timestamp":1742392620000,"open":6.476,"high":6.479,"low":6.475,"close":6.479,"volume":0.23999999463558197},{"timestamp":1742392680000,"open":6.475,"high":6.476,"low":6.472,"close":6.473,"volume":0.2639999985694885},{"timestamp":1742392740000,"open":6.472,"high":6.474,"low":6.468,"close":6.474,"volume":0.14399999380111694},{"timestamp":1742392800000,"open":6.473,"high":6.483,"low":6.473,"close":6.479,"volume":0.19200000166893005},{"timestamp":1742392860000,"open":6.477,"high":6.491,"low":6.477,"close":6.491,"volume":0.23999999463558197},{"timestamp":1742392920000,"open":6.495,"high":6.495,"low":6.49,"close":6.49,"volume":0.14399999380111694},{"timestamp":1742392980000,"open":6.495,"high":6.496,"low":6.49,"close":6.495,"volume":0.2160000056028366},{"timestamp":1742393040000,"open":6.494,"high":6.503,"low":6.494,"close":6.502,"volume":0.2160000056028366},{"timestamp":1742393100000,"open":6.499,"high":6.504,"low":6.498,"close":6.504,"volume":0.14399999380111694},{"timestamp":1742393160000,"open":6.502,"high":6.507,"low":6.502,"close":6.507,"volume":0.07199999690055847},{"timestamp":1742393220000,"open":6.507,"high":6.515,"low":6.507,"close":6.515,"volume":0.1679999977350235},{"timestamp":1742393280000,"open":6.511,"high":6.515,"low":6.511,"close":6.515,"volume":0.11999999731779099},{"timestamp":1742393340000,"open":6.518,"high":6.519,"low":6.518,"close":6.519,"volume":0.04800000041723251},{"timestamp":1742393400000,"open":6.515,"high":6.516,"low":6.515,"close":6.516,"volume":0.04800000041723251},{"timestamp":1742393460000,"open":6.511,"high":6.52,"low":6.51,"close":6.52,"volume":0.23999999463558197},{"timestamp":1742393520000,"open":6.515,"high":6.515,"low":6.514,"close":6.515,"volume":0.07199999690055847},{"timestamp":1742393580000,"open":6.511,"high":6.512,"low":6.507,"close":6.507,"volume":0.14399999380111694},{"timestamp":1742393640000,"open":6.507,"high":6.513,"low":6.502,"close":6.513,"volume":0.2639999985694885},{"timestamp":1742393700000,"open":6.508,"high":6.512,"low":6.507,"close":6.512,"volume":0.1679999977350235},{"timestamp":1742393760000,"open":6.509,"high":6.512,"low":6.507,"close":6.512,"volume":0.19200000166893005},{"timestamp":1742393820000,"open":6.508,"high":6.509,"low":6.507,"close":6.509,"volume":0.09600000083446503},{"timestamp":1742393940000,"open":6.508,"high":6.516,"low":6.507,"close":6.516,"volume":0.2160000056028366},{"timestamp":1742394060000,"open":6.515,"high":6.515,"low":6.513,"close":6.513,"volume":0.07199999690055847},{"timestamp":1742394120000,"open":6.509,"high":6.509,"low":6.504,"close":6.507,"volume":0.2160000056028366},{"timestamp":1742394180000,"open":6.508,"high":6.513,"low":6.507,"close":6.508,"volume":0.14399999380111694},{"timestamp":1742394240000,"open":6.504,"high":6.504,"low":6.503,"close":6.504,"volume":0.09600000083446503},{"timestamp":1742394300000,"open":6.5,"high":6.501,"low":6.495,"close":6.501,"volume":0.23999999463558197},{"timestamp":1742394360000,"open":6.496,"high":6.497,"low":6.49,"close":6.49,"volume":0.19200000166893005},{"timestamp":1742394420000,"open":6.487,"high":6.488,"low":6.486,"close":6.487,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":6.491,"high":6.495,"low":6.49,"close":6.495,"volume":0.1679999977350235},{"timestamp":1742394540000,"open":6.498,"high":6.499,"low":6.49,"close":6.49,"volume":0.31200000643730164},{"timestamp":1742394600000,"open":6.487,"high":6.488,"low":6.482,"close":6.487,"volume":0.40799999237060547},{"timestamp":1742394660000,"open":6.488,"high":6.491,"low":6.487,"close":6.49,"volume":0.1679999977350235},{"timestamp":1742394720000,"open":6.494,"high":6.495,"low":6.494,"close":6.495,"volume":0.04800000041723251},{"timestamp":1742394780000,"open":6.494,"high":6.5,"low":6.494,"close":6.5,"volume":0.5759999752044678},{"timestamp":1742394840000,"open":6.499,"high":6.5,"low":6.495,"close":6.498,"volume":0.3840000033378601},{"timestamp":1742394900000,"open":6.499,"high":6.5,"low":6.494,"close":6.494,"volume":0.47999998927116394},{"timestamp":1742394960000,"open":6.495,"high":6.499,"low":6.494,"close":6.499,"volume":0.4320000112056732},{"timestamp":1742395020000,"open":6.498,"high":6.508,"low":6.498,"close":6.507,"volume":0.6480000019073486},{"timestamp":1742395080000,"open":6.506,"high":6.508,"low":6.502,"close":6.503,"volume":0.36000001430511475},{"timestamp":1742395140000,"open":6.503,"high":6.508,"low":6.502,"close":6.506,"volume":0.6480000019073486},{"timestamp":1742395200000,"open":6.506,"high":6.512,"low":6.506,"close":6.511,"volume":0.5040000081062317},{"timestamp":1742395260000,"open":6.511,"high":6.512,"low":6.502,"close":6.502,"volume":0.47999998927116394},{"timestamp":1742395320000,"open":6.502,"high":6.508,"low":6.502,"close":6.502,"volume":0.47999998927116394},{"timestamp":1742395380000,"open":6.5,"high":6.503,"low":6.498,"close":6.503,"volume":0.19200000166893005},{"timestamp":1742395440000,"open":6.499,"high":6.499,"low":6.494,"close":6.499,"volume":0.5519999861717224},{"timestamp":1742395500000,"open":6.498,"high":6.499,"low":6.494,"close":6.495,"volume":0.23999999463558197},{"timestamp":1742395560000,"open":6.495,"high":6.495,"low":6.495,"close":6.495,"volume":0.04800000041723251},{"timestamp":1742395620000,"open":6.494,"high":6.503,"low":6.494,"close":6.503,"volume":0.4320000112056732},{"timestamp":1742395680000,"open":6.502,"high":6.504,"low":6.502,"close":6.503,"volume":0.2879999876022339},{"timestamp":1742395740000,"open":6.502,"high":6.504,"low":6.498,"close":6.499,"volume":0.47999998927116394},{"timestamp":1742395800000,"open":6.5,"high":6.504,"low":6.498,"close":6.502,"volume":0.2639999985694885},{"timestamp":1742395920000,"open":6.503,"high":6.504,"low":6.495,"close":6.496,"volume":0.3840000033378601},{"timestamp":1742395980000,"open":6.495,"high":6.496,"low":6.494,"close":6.494,"volume":0.11999999731779099},{"timestamp":1742396040000,"open":6.495,"high":6.499,"low":6.494,"close":6.498,"volume":0.31200000643730164},{"timestamp":1742396100000,"open":6.495,"high":6.495,"low":6.494,"close":6.495,"volume":0.2160000056028366},{"timestamp":1742396160000,"open":6.494,"high":6.494,"low":6.494,"close":6.494,"volume":0.024000000208616257},{"timestamp":1742396220000,"open":6.495,"high":6.5,"low":6.495,"close":6.5,"volume":0.09600000083446503},{"timestamp":1742396280000,"open":6.499,"high":6.503,"low":6.499,"close":6.503,"volume":0.04800000041723251},{"timestamp":1742396340000,"open":6.502,"high":6.502,"low":6.494,"close":6.495,"volume":0.6000000238418579},{"timestamp":1742396400000,"open":6.491,"high":6.496,"low":6.491,"close":6.496,"volume":0.14399999380111694},{"timestamp":1742396460000,"open":6.494,"high":6.5,"low":6.494,"close":6.499,"volume":0.09600000083446503},{"timestamp":1742396700000,"open":6.503,"high":6.504,"low":6.502,"close":6.503,"volume":0.4320000112056732},{"timestamp":1742396760000,"open":6.503,"high":6.504,"low":6.499,"close":6.504,"volume":0.36000001430511475},{"timestamp":1742396820000,"open":6.503,"high":6.51,"low":6.503,"close":6.51,"volume":0.2160000056028366},{"timestamp":1742396880000,"open":6.51,"high":6.511,"low":6.506,"close":6.511,"volume":0.1679999977350235},{"timestamp":1742396940000,"open":6.512,"high":6.516,"low":6.512,"close":6.515,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":6.518,"high":6.519,"low":6.518,"close":6.519,"volume":0.5040000081062317},{"timestamp":1742397060000,"open":6.52,"high":6.523,"low":6.518,"close":6.523,"volume":0.14399999380111694},{"timestamp":1742397120000,"open":6.523,"high":6.523,"low":6.514,"close":6.514,"volume":0.2160000056028366},{"timestamp":1742397180000,"open":6.515,"high":6.519,"low":6.515,"close":6.518,"volume":0.07199999690055847},{"timestamp":1742397240000,"open":6.519,"high":6.523,"low":6.519,"close":6.523,"volume":0.04800000041723251},{"timestamp":1742397300000,"open":6.522,"high":6.524,"low":6.518,"close":6.518,"volume":0.2160000056028366},{"timestamp":1742397360000,"open":6.52,"high":6.52,"low":6.514,"close":6.514,"volume":0.14399999380111694},{"timestamp":1742397420000,"open":6.515,"high":6.515,"low":6.51,"close":6.512,"volume":0.1679999977350235},{"timestamp":1742397480000,"open":6.51,"high":6.512,"low":6.51,"close":6.512,"volume":0.3840000033378601},{"timestamp":1742397540000,"open":6.51,"high":6.511,"low":6.51,"close":6.511,"volume":0.04800000041723251},{"timestamp":1742397600000,"open":6.511,"high":6.516,"low":6.51,"close":6.516,"volume":0.23999999463558197},{"timestamp":1742397660000,"open":6.518,"high":6.522,"low":6.518,"close":6.522,"volume":0.1679999977350235},{"timestamp":1742397720000,"open":6.527,"high":6.531,"low":6.526,"close":6.531,"volume":0.19200000166893005},{"timestamp":1742397840000,"open":6.531,"high":6.531,"low":6.531,"close":6.531,"volume":0.1679999977350235},{"timestamp":1742397900000,"open":6.527,"high":6.531,"low":6.522,"close":6.53,"volume":0.4320000112056732},{"timestamp":1742397960000,"open":6.53,"high":6.535,"low":6.53,"close":6.531,"volume":0.4560000002384186},{"timestamp":1742398020000,"open":6.531,"high":6.532,"low":6.531,"close":6.531,"volume":0.14399999380111694},{"timestamp":1742398080000,"open":6.53,"high":6.53,"low":6.527,"close":6.527,"volume":0.11999999731779099},{"timestamp":1742398140000,"open":6.528,"high":6.528,"low":6.526,"close":6.527,"volume":0.14399999380111694},{"timestamp":1742398200000,"open":6.528,"high":6.528,"low":6.526,"close":6.528,"volume":0.36000001430511475},{"timestamp":1742398260000,"open":6.523,"high":6.524,"low":6.522,"close":6.523,"volume":0.36000001430511475},{"timestamp":1742398320000,"open":6.522,"high":6.531,"low":6.522,"close":6.53,"volume":0.1679999977350235},{"timestamp":1742398380000,"open":6.531,"high":6.535,"low":6.531,"close":6.535,"volume":0.04800000041723251},{"timestamp":1742398500000,"open":6.534,"high":6.536,"low":6.534,"close":6.534,"volume":0.4320000112056732},{"timestamp":1742398560000,"open":6.536,"high":6.536,"low":6.534,"close":6.535,"volume":0.4320000112056732},{"timestamp":1742398620000,"open":6.535,"high":6.536,"low":6.534,"close":6.535,"volume":0.47999998927116394},{"timestamp":1742398680000,"open":6.534,"high":6.534,"low":6.534,"close":6.534,"volume":0.024000000208616257},{"timestamp":1742398740000,"open":6.536,"high":6.54,"low":6.535,"close":6.535,"volume":0.14399999380111694},{"timestamp":1742398860000,"open":6.534,"high":6.539,"low":6.534,"close":6.538,"volume":0.09600000083446503},{"timestamp":1742398920000,"open":6.542,"high":6.543,"low":6.542,"close":6.543,"volume":0.04800000041723251},{"timestamp":1742398980000,"open":6.542,"high":6.542,"low":6.542,"close":6.542,"volume":0.024000000208616257},{"timestamp":1742399040000,"open":6.544,"high":6.547,"low":6.542,"close":6.547,"volume":0.07199999690055847},{"timestamp":1742399100000,"open":6.543,"high":6.544,"low":6.542,"close":6.542,"volume":0.09600000083446503},{"timestamp":1742399160000,"open":6.539,"high":6.542,"low":6.539,"close":6.542,"volume":0.14399999380111694},{"timestamp":1742399280000,"open":6.539,"high":6.54,"low":6.538,"close":6.54,"volume":0.09600000083446503},{"timestamp":1742399340000,"open":6.538,"high":6.546,"low":6.538,"close":6.546,"volume":0.14399999380111694},{"timestamp":1742399400000,"open":6.552,"high":6.552,"low":6.55,"close":6.55,"volume":0.07199999690055847},{"timestamp":1742399460000,"open":6.552,"high":6.556,"low":6.55,"close":6.55,"volume":0.2160000056028366},{"timestamp":1742399520000,"open":6.551,"high":6.555,"low":6.551,"close":6.555,"volume":0.07199999690055847},{"timestamp":1742399700000,"open":6.552,"high":6.552,"low":6.55,"close":6.55,"volume":0.07199999690055847},{"timestamp":1742399820000,"open":6.551,"high":6.551,"low":6.546,"close":6.546,"volume":0.04800000041723251},{"timestamp":1742400000000,"open":6.547,"high":6.551,"low":6.547,"close":6.551,"volume":0.09600000083446503},{"timestamp":1742400060000,"open":6.546,"high":6.546,"low":6.546,"close":6.546,"volume":0.04800000041723251},{"timestamp":1742400120000,"open":6.551,"high":6.551,"low":6.55,"close":6.55,"volume":0.04800000041723251},{"timestamp":1742400240000,"open":6.547,"high":6.547,"low":6.547,"close":6.547,"volume":0.07199999690055847},{"timestamp":1742400300000,"open":6.551,"high":6.551,"low":6.55,"close":6.551,"volume":0.07199999690055847},{"timestamp":1742400420000,"open":6.552,"high":6.556,"low":6.552,"close":6.554,"volume":0.07199999690055847},{"timestamp":1742400540000,"open":6.551,"high":6.551,"low":6.55,"close":6.55,"volume":0.09600000083446503},{"timestamp":1742400600000,"open":6.547,"high":6.547,"low":6.547,"close":6.547,"volume":0.04800000041723251},{"timestamp":1742400780000,"open":6.542,"high":6.543,"low":6.542,"close":6.543,"volume":0.04800000041723251},{"timestamp":1742400840000,"open":6.54,"high":6.544,"low":6.538,"close":6.544,"volume":0.14399999380111694},{"timestamp":1742400960000,"open":6.539,"high":6.54,"low":6.538,"close":6.54,"volume":0.09600000083446503},{"timestamp":1742401320000,"open":6.542,"high":6.547,"low":6.542,"close":6.547,"volume":0.14399999380111694},{"timestamp":1742401380000,"open":6.546,"high":6.551,"low":6.546,"close":6.551,"volume":0.09600000083446503},{"timestamp":1742401440000,"open":6.548,"high":6.548,"low":6.542,"close":6.543,"volume":0.19200000166893005},{"timestamp":1742401500000,"open":6.543,"high":6.548,"low":6.542,"close":6.543,"volume":0.2879999876022339},{"timestamp":1742401560000,"open":6.543,"high":6.543,"low":6.543,"close":6.543,"volume":0.024000000208616257},{"timestamp":1742401680000,"open":6.543,"high":6.545,"low":6.542,"close":6.543,"volume":0.14399999380111694},{"timestamp":1742401740000,"open":6.545,"high":6.548,"low":6.545,"close":6.547,"volume":0.09600000083446503}]