[{"timestamp":1742391000000,"open":6.406,"high":6.497,"low":6.406,"close":6.487,"volume":0.08460000157356262},{"timestamp":1742391060000,"open":6.456,"high":6.476,"low":6.456,"close":6.466,"volume":0.14190000295639038},{"timestamp":1742391120000,"open":6.477,"high":6.517,"low":6.467,"close":6.516,"volume":0.1347000002861023},{"timestamp":1742391180000,"open":6.507,"high":6.517,"low":6.506,"close":6.517,"volume":0.08100000023841858},{"timestamp":1742391240000,"open":6.506,"high":6.537,"low":6.506,"close":6.526,"volume":0.16740000247955322},{"timestamp":1742391300000,"open":6.516,"high":6.527,"low":6.506,"close":6.527,"volume":0.09000000357627869},{"timestamp":1742391360000,"open":6.526,"high":6.537,"low":6.516,"close":6.527,"volume":0.2574000060558319},{"timestamp":1742391420000,"open":6.516,"high":6.527,"low":6.487,"close":6.487,"volume":0.14190000295639038},{"timestamp":1742391480000,"open":6.497,"high":6.497,"low":6.487,"close":6.496,"volume":0.014999999664723873},{"timestamp":1742391540000,"open":6.496,"high":6.496,"low":6.496,"close":6.496,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":6.517,"high":6.517,"low":6.506,"close":6.516,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":6.507,"high":6.527,"low":6.507,"close":6.526,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":6.517,"high":6.517,"low":6.506,"close":6.506,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":6.496,"high":6.507,"low":6.496,"close":6.507,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":6.496,"high":6.506,"low":6.496,"close":6.496,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":6.507,"high":6.507,"low":6.487,"close":6.487,"volume":0.0494999997317791},{"timestamp":1742391960000,"open":6.496,"high":6.496,"low":6.476,"close":6.486,"volume":0.04050000011920929},{"timestamp":1742392020000,"open":6.496,"high":6.507,"low":6.496,"close":6.507,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":6.496,"high":6.496,"low":6.496,"close":6.496,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":6.496,"high":6.517,"low":6.496,"close":6.497,"volume":0.08399999886751175},{"timestamp":1742392380000,"open":6.487,"high":6.497,"low":6.487,"close":6.497,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":6.506,"high":6.507,"low":6.486,"close":6.487,"volume":0.053700000047683716},{"timestamp":1742392500000,"open":6.486,"high":6.486,"low":6.476,"close":6.476,"volume":0.022199999541044235},{"timestamp":1742392560000,"open":6.476,"high":6.477,"low":6.476,"close":6.477,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":6.477,"high":6.487,"low":6.476,"close":6.487,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":6.477,"high":6.477,"low":6.466,"close":6.476,"volume":0.027300000190734863},{"timestamp":1742392740000,"open":6.467,"high":6.486,"low":6.466,"close":6.486,"volume":0.06689999997615814},{"timestamp":1742392800000,"open":6.476,"high":6.486,"low":6.476,"close":6.476,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":6.486,"high":6.486,"low":6.486,"close":6.486,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":6.496,"high":6.496,"low":6.496,"close":6.496,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":6.486,"high":6.486,"low":6.476,"close":6.477,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":6.466,"high":6.476,"low":6.466,"close":6.476,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":6.486,"high":6.496,"low":6.486,"close":6.487,"volume":0.04050000011920929},{"timestamp":1742393400000,"open":6.497,"high":6.497,"low":6.486,"close":6.486,"volume":0.027300000190734863},{"timestamp":1742393580000,"open":6.477,"high":6.486,"low":6.476,"close":6.486,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":6.477,"high":6.487,"low":6.477,"close":6.487,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":6.496,"high":6.496,"low":6.496,"close":6.496,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":6.496,"high":6.496,"low":6.487,"close":6.487,"volume":0.022199999541044235},{"timestamp":1742394120000,"open":6.496,"high":6.496,"low":6.496,"close":6.496,"volume":0.014100000262260437},{"timestamp":1742394240000,"open":6.497,"high":6.497,"low":6.496,"close":6.496,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":6.497,"high":6.506,"low":6.497,"close":6.497,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":6.487,"high":6.487,"low":6.477,"close":6.477,"volume":0.03539999946951866},{"timestamp":1742394480000,"open":6.486,"high":6.486,"low":6.477,"close":6.477,"volume":0.027300000190734863},{"timestamp":1742394600000,"open":6.477,"high":6.477,"low":6.476,"close":6.477,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":6.476,"high":6.487,"low":6.476,"close":6.487,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":6.487,"high":6.487,"low":6.476,"close":6.486,"volume":0.04859999939799309},{"timestamp":1742394900000,"open":6.476,"high":6.476,"low":6.476,"close":6.476,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":6.476,"high":6.476,"low":6.476,"close":6.476,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":6.486,"high":6.486,"low":6.486,"close":6.486,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":6.496,"high":6.496,"low":6.496,"close":6.496,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":6.497,"high":6.497,"low":6.487,"close":6.496,"volume":0.03629999980330467},{"timestamp":1742396100000,"open":6.486,"high":6.486,"low":6.486,"close":6.486,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":6.496,"high":6.496,"low":6.496,"close":6.496,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":6.487,"high":6.487,"low":6.487,"close":6.487,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":6.477,"high":6.477,"low":6.477,"close":6.477,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":6.476,"high":6.476,"low":6.476,"close":6.476,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":6.476,"high":6.477,"low":6.476,"close":6.477,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":6.467,"high":6.467,"low":6.457,"close":6.457,"volume":0.03539999946951866},{"timestamp":1742397420000,"open":6.456,"high":6.456,"low":6.446,"close":6.446,"volume":0.022199999541044235},{"timestamp":1742397480000,"open":6.436,"high":6.436,"low":6.436,"close":6.436,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":6.436,"high":6.436,"low":6.416,"close":6.427,"volume":0.0575999990105629},{"timestamp":1742398020000,"open":6.426,"high":6.426,"low":6.416,"close":6.416,"volume":0.022199999541044235},{"timestamp":1742398440000,"open":6.427,"high":6.427,"low":6.427,"close":6.427,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":6.436,"high":6.436,"low":6.436,"close":6.436,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":6.447,"high":6.447,"low":6.447,"close":6.447,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":6.446,"high":6.446,"low":6.436,"close":6.436,"volume":0.022199999541044235},{"timestamp":1742399640000,"open":6.446,"high":6.447,"low":6.446,"close":6.447,"volume":0.014100000262260437},{"timestamp":1742399700000,"open":6.436,"high":6.436,"low":6.436,"close":6.436,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":6.437,"high":6.437,"low":6.427,"close":6.436,"volume":0.023099999874830246},{"timestamp":1742399880000,"open":6.437,"high":6.437,"low":6.427,"close":6.436,"volume":0.03539999946951866},{"timestamp":1742400300000,"open":6.447,"high":6.447,"low":6.447,"close":6.447,"volume":0.014100000262260437},{"timestamp":1742400600000,"open":6.457,"high":6.457,"low":6.457,"close":6.457,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":6.446,"high":6.446,"low":6.446,"close":6.446,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":6.446,"high":6.447,"low":6.446,"close":6.447,"volume":0.014100000262260437},{"timestamp":1742401140000,"open":6.457,"high":6.457,"low":6.457,"close":6.457,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":6.446,"high":6.446,"low":6.446,"close":6.446,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":6.447,"high":6.456,"low":6.446,"close":6.456,"volume":0.07919999957084656},{"timestamp":1742401440000,"open":6.446,"high":6.446,"low":6.446,"close":6.446,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":6.457,"high":6.457,"low":6.457,"close":6.457,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":6.446,"high":6.446,"low":6.446,"close":6.446,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":6.457,"high":6.457,"low":6.457,"close":6.457,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":6.456,"high":6.456,"low":6.447,"close":6.447,"volume":0.022199999541044235},{"timestamp":1742403540000,"open":6.456,"high":6.476,"low":6.456,"close":6.476,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":6.486,"high":6.486,"low":6.486,"close":6.486,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":6.477,"high":6.477,"low":6.466,"close":6.466,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":6.466,"high":6.467,"low":6.466,"close":6.467,"volume":0.1451999992132187},{"timestamp":1742403780000,"open":6.466,"high":6.466,"low":6.466,"close":6.466,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":6.457,"high":6.457,"low":6.456,"close":6.457,"volume":0.09239999949932098},{"timestamp":1742403960000,"open":6.457,"high":6.457,"low":6.456,"close":6.456,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":6.467,"high":6.467,"low":6.456,"close":6.467,"volume":0.027300000190734863},{"timestamp":1742404080000,"open":6.457,"high":6.457,"low":6.456,"close":6.456,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":6.457,"high":6.457,"low":6.446,"close":6.457,"volume":0.03629999980330467},{"timestamp":1742404440000,"open":6.447,"high":6.447,"low":6.447,"close":6.447,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":6.456,"high":6.457,"low":6.456,"close":6.457,"volume":0.014100000262260437},{"timestamp":1742405340000,"open":6.446,"high":6.446,"low":6.446,"close":6.446,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":6.457,"high":6.457,"low":6.447,"close":6.447,"volume":0.027300000190734863},{"timestamp":1742405640000,"open":6.446,"high":6.456,"low":6.446,"close":6.456,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":6.447,"high":6.447,"low":6.447,"close":6.447,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":6.457,"high":6.457,"low":6.457,"close":6.457,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":6.446,"high":6.446,"low":6.446,"close":6.446,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":6.457,"high":6.457,"low":6.457,"close":6.457,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":6.457,"high":6.457,"low":6.446,"close":6.446,"volume":0.022199999541044235},{"timestamp":1742407140000,"open":6.436,"high":6.447,"low":6.436,"close":6.447,"volume":0.014100000262260437},{"timestamp":1742407200000,"open":6.445,"high":6.467,"low":6.396,"close":6.466,"volume":0.12960000336170197},{"timestamp":1742407260000,"open":6.456,"high":6.457,"low":6.456,"close":6.457,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":6.466,"high":6.467,"low":6.456,"close":6.467,"volume":0.05460000038146973},{"timestamp":1742407440000,"open":6.466,"high":6.467,"low":6.457,"close":6.467,"volume":0.03629999980330467},{"timestamp":1742407500000,"open":6.466,"high":6.466,"low":6.456,"close":6.456,"volume":0.022199999541044235},{"timestamp":1742407680000,"open":6.467,"high":6.467,"low":6.467,"close":6.467,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":6.477,"high":6.477,"low":6.477,"close":6.477,"volume":0.014100000262260437},{"timestamp":1742407860000,"open":6.486,"high":6.487,"low":6.477,"close":6.477,"volume":0.03629999980330467},{"timestamp":1742407920000,"open":6.486,"high":6.486,"low":6.486,"close":6.486,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":6.497,"high":6.497,"low":6.477,"close":6.477,"volume":0.0575999990105629},{"timestamp":1742408040000,"open":6.486,"high":6.486,"low":6.486,"close":6.486,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":6.486,"high":6.487,"low":6.476,"close":6.487,"volume":0.03539999946951866},{"timestamp":1742408640000,"open":6.496,"high":6.496,"low":6.496,"close":6.496,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":6.487,"high":6.487,"low":6.487,"close":6.487,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":6.497,"high":6.497,"low":6.497,"close":6.497,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":6.497,"high":6.497,"low":6.487,"close":6.487,"volume":0.022199999541044235},{"timestamp":1742408940000,"open":6.486,"high":6.486,"low":6.477,"close":6.477,"volume":0.022199999541044235},{"timestamp":1742409000000,"open":6.486,"high":6.497,"low":6.486,"close":6.497,"volume":0.028200000524520874},{"timestamp":1742409060000,"open":6.506,"high":6.516,"low":6.506,"close":6.516,"volume":0.03959999978542328},{"timestamp":1742409120000,"open":6.526,"high":6.527,"low":6.517,"close":6.527,"volume":0.07590000331401825},{"timestamp":1742409180000,"open":6.516,"high":6.517,"low":6.506,"close":6.517,"volume":0.027300000190734863},{"timestamp":1742409240000,"open":6.517,"high":6.517,"low":6.506,"close":6.517,"volume":0.07079999893903732},{"timestamp":1742409420000,"open":6.527,"high":6.527,"low":6.527,"close":6.527,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":6.527,"high":6.527,"low":6.516,"close":6.516,"volume":0.022199999541044235},{"timestamp":1742409540000,"open":6.526,"high":6.527,"low":6.516,"close":6.516,"volume":0.05040000006556511},{"timestamp":1742409660000,"open":6.526,"high":6.526,"low":6.526,"close":6.526,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":6.537,"high":6.537,"low":6.527,"close":6.537,"volume":0.028200000524520874},{"timestamp":1742409780000,"open":6.526,"high":6.537,"low":6.526,"close":6.537,"volume":0.014100000262260437},{"timestamp":1742409840000,"open":6.547,"high":6.556,"low":6.546,"close":6.556,"volume":0.027300000190734863},{"timestamp":1742409900000,"open":6.557,"high":6.557,"low":6.536,"close":6.536,"volume":0.03539999946951866},{"timestamp":1742409960000,"open":6.536,"high":6.536,"low":6.536,"close":6.536,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":6.537,"high":6.537,"low":6.536,"close":6.536,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":6.547,"high":6.547,"low":6.537,"close":6.537,"volume":0.026399999856948853},{"timestamp":1742410200000,"open":6.546,"high":6.547,"low":6.546,"close":6.547,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":6.546,"high":6.557,"low":6.546,"close":6.557,"volume":0.014100000262260437},{"timestamp":1742410380000,"open":6.567,"high":6.576,"low":6.566,"close":6.576,"volume":0.027300000190734863},{"timestamp":1742410440000,"open":6.567,"high":6.567,"low":6.567,"close":6.567,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":6.577,"high":6.577,"low":6.577,"close":6.577,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":6.577,"high":6.577,"low":6.557,"close":6.557,"volume":0.04439999908208847},{"timestamp":1742410740000,"open":6.566,"high":6.566,"low":6.566,"close":6.566,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":6.576,"high":6.577,"low":6.567,"close":6.577,"volume":0.03959999978542328},{"timestamp":1742410860000,"open":6.577,"high":6.577,"low":6.566,"close":6.566,"volume":0.022199999541044235},{"timestamp":1742411040000,"open":6.576,"high":6.577,"low":6.576,"close":6.577,"volume":0.014100000262260437},{"timestamp":1742411220000,"open":6.576,"high":6.576,"low":6.566,"close":6.566,"volume":0.022199999541044235},{"timestamp":1742411280000,"open":6.567,"high":6.577,"low":6.566,"close":6.567,"volume":0.08910000324249268},{"timestamp":1742411340000,"open":6.577,"high":6.577,"low":6.577,"close":6.577,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":6.567,"high":6.567,"low":6.567,"close":6.567,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":6.576,"high":6.576,"low":6.576,"close":6.576,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":6.576,"high":6.576,"low":6.567,"close":6.567,"volume":0.022199999541044235},{"timestamp":1742411940000,"open":6.556,"high":6.556,"low":6.536,"close":6.536,"volume":0.12060000002384186},{"timestamp":1742412060000,"open":6.526,"high":6.526,"low":6.526,"close":6.526,"volume":0.013199999928474426},{"timestamp":1742412120000,"open":6.536,"high":6.537,"low":6.536,"close":6.537,"volume":0.014100000262260437},{"timestamp":1742412420000,"open":6.537,"high":6.537,"low":6.527,"close":6.527,"volume":0.022199999541044235},{"timestamp":1742412480000,"open":6.526,"high":6.526,"low":6.497,"close":6.507,"volume":0.05849999934434891},{"timestamp":1742412540000,"open":6.516,"high":6.527,"low":6.516,"close":6.527,"volume":0.027300000190734863},{"timestamp":1742412660000,"open":6.537,"high":6.537,"low":6.536,"close":6.536,"volume":0.014100000262260437},{"timestamp":1742412720000,"open":6.546,"high":6.546,"low":6.546,"close":6.546,"volume":0.014100000262260437},{"timestamp":1742412840000,"open":6.546,"high":6.547,"low":6.536,"close":6.537,"volume":0.1103999987244606},{"timestamp":1742412900000,"open":6.537,"high":6.547,"low":6.536,"close":6.546,"volume":0.08009999990463257},{"timestamp":1742412960000,"open":6.556,"high":6.556,"low":6.556,"close":6.556,"volume":0.014100000262260437},{"timestamp":1742413080000,"open":6.566,"high":6.566,"low":6.566,"close":6.566,"volume":0.013199999928474426},{"timestamp":1742413140000,"open":6.566,"high":6.566,"low":6.547,"close":6.556,"volume":0.05849999934434891},{"timestamp":1742413200000,"open":6.556,"high":6.556,"low":6.536,"close":6.536,"volume":0.04439999908208847},{"timestamp":1742413260000,"open":6.547,"high":6.567,"low":6.546,"close":6.557,"volume":0.06780000030994415},{"timestamp":1742413440000,"open":6.566,"high":6.577,"low":6.566,"close":6.577,"volume":0.028200000524520874},{"timestamp":1742413500000,"open":6.587,"high":6.587,"low":6.586,"close":6.586,"volume":0.014100000262260437},{"timestamp":1742413620000,"open":6.587,"high":6.587,"low":6.567,"close":6.576,"volume":0.04859999939799309},{"timestamp":1742413680000,"open":6.577,"high":6.577,"low":6.566,"close":6.566,"volume":0.022199999541044235},{"timestamp":1742413800000,"open":6.566,"high":6.566,"low":6.547,"close":6.557,"volume":0.023099999874830246},{"timestamp":1742413860000,"open":6.547,"high":6.547,"low":6.547,"close":6.547,"volume":0.013199999928474426},{"timestamp":1742414040000,"open":6.557,"high":6.567,"low":6.557,"close":6.567,"volume":0.028200000524520874},{"timestamp":1742414100000,"open":6.567,"high":6.567,"low":6.537,"close":6.537,"volume":0.0575999990105629},{"timestamp":1742414280000,"open":6.546,"high":6.546,"low":6.546,"close":6.546,"volume":0.014100000262260437}]