[{"timestamp":1742371200000,"open":6.346,"high":6.419,"low":6.338,"close":6.338,"volume":0.09000000357627869},{"timestamp":1742371260000,"open":6.414,"high":6.414,"low":6.254,"close":6.254,"volume":0.035999998450279236},{"timestamp":1742371320000,"open":6.291,"high":6.291,"low":6.291,"close":6.291,"volume":0.017999999225139618},{"timestamp":1742371380000,"open":6.275,"high":6.414,"low":6.275,"close":6.414,"volume":0.035999998450279236},{"timestamp":1742371560000,"open":6.254,"high":6.259,"low":6.212,"close":6.212,"volume":0.07199999690055847},{"timestamp":1742371680000,"open":6.259,"high":6.259,"low":6.259,"close":6.259,"volume":0.017999999225139618},{"timestamp":1742371800000,"open":6.259,"high":6.314,"low":6.196,"close":6.212,"volume":0.08100000023841858},{"timestamp":1742371860000,"open":6.238,"high":6.238,"low":6.191,"close":6.191,"volume":0.035999998450279236},{"timestamp":1742372460000,"open":6.259,"high":6.259,"low":5.894,"close":5.952,"volume":0.14399999380111694},{"timestamp":1742372520000,"open":5.978,"high":6.169,"low":5.855,"close":5.994,"volume":0.16200000047683716},{"timestamp":1742372580000,"open":5.876,"high":5.913,"low":5.834,"close":5.871,"volume":0.07199999690055847},{"timestamp":1742372640000,"open":5.939,"high":5.939,"low":5.85,"close":5.85,"volume":0.05400000140070915},{"timestamp":1742372700000,"open":5.999,"high":6.218,"low":5.876,"close":6.218,"volume":0.12600000202655792},{"timestamp":1742372760000,"open":6.113,"high":6.113,"low":5.897,"close":5.897,"volume":0.035999998450279236},{"timestamp":1742372820000,"open":5.871,"high":5.876,"low":5.829,"close":5.855,"volume":0.07199999690055847},{"timestamp":1742372880000,"open":6.159,"high":6.159,"low":6.031,"close":6.073,"volume":0.0989999994635582},{"timestamp":1742372940000,"open":5.96,"high":6.039,"low":5.918,"close":5.939,"volume":0.09000000357627869},{"timestamp":1742373180000,"open":5.829,"high":5.939,"low":5.829,"close":5.871,"volume":0.05400000140070915},{"timestamp":1742373240000,"open":5.999,"high":5.999,"low":5.871,"close":5.897,"volume":0.05400000140070915},{"timestamp":1742373300000,"open":5.934,"high":6.094,"low":5.876,"close":6.078,"volume":0.16200000047683716},{"timestamp":1742373360000,"open":6.002,"high":6.002,"low":5.834,"close":5.834,"volume":0.12600000202655792},{"timestamp":1742373420000,"open":5.994,"high":6.139,"low":5.834,"close":5.897,"volume":0.27000001072883606},{"timestamp":1742374560000,"open":5.85,"high":5.85,"low":5.85,"close":5.85,"volume":0.017999999225139618},{"timestamp":1742374680000,"open":5.918,"high":5.918,"low":5.918,"close":5.918,"volume":0.017999999225139618},{"timestamp":1742375160000,"open":5.876,"high":5.876,"low":5.834,"close":5.834,"volume":0.017999999225139618},{"timestamp":1742375520000,"open":5.918,"high":6.199,"low":5.918,"close":6.1,"volume":0.14399999380111694},{"timestamp":1742375640000,"open":6.249,"high":6.291,"low":6.079,"close":6.168,"volume":0.36000001430511475},{"timestamp":1742375700000,"open":6.121,"high":6.394,"low":6.121,"close":6.315,"volume":0.18000000715255737},{"timestamp":1742375760000,"open":6.373,"high":6.399,"low":6.105,"close":6.168,"volume":0.23399999737739563},{"timestamp":1742375820000,"open":6.142,"high":6.244,"low":6.105,"close":6.105,"volume":0.06300000101327896},{"timestamp":1742375940000,"open":6.189,"high":6.189,"low":6.189,"close":6.189,"volume":0.017999999225139618},{"timestamp":1742376120000,"open":6.244,"high":6.244,"low":6.244,"close":6.244,"volume":0.017999999225139618},{"timestamp":1742376180000,"open":6.168,"high":6.168,"low":6.1,"close":6.1,"volume":0.035999998450279236},{"timestamp":1742376300000,"open":6.084,"high":6.244,"low":6.084,"close":6.189,"volume":0.05400000140070915},{"timestamp":1742376600000,"open":6.079,"high":6.189,"low":6.079,"close":6.189,"volume":0.035999998450279236},{"timestamp":1742376660000,"open":6.189,"high":6.189,"low":6.189,"close":6.189,"volume":0.008999999612569809},{"timestamp":1742376720000,"open":6.126,"high":6.126,"low":6.126,"close":6.126,"volume":0.017999999225139618},{"timestamp":1742377020000,"open":6.126,"high":6.126,"low":5.829,"close":5.892,"volume":0.2070000022649765},{"timestamp":1742377080000,"open":5.939,"high":5.939,"low":5.892,"close":5.897,"volume":0.09000000357627869},{"timestamp":1742377260000,"open":5.892,"high":5.892,"low":5.892,"close":5.892,"volume":0.017999999225139618},{"timestamp":1742377320000,"open":5.897,"high":6.219,"low":5.897,"close":6.159,"volume":0.17100000381469727},{"timestamp":1742377380000,"open":6.138,"high":6.138,"low":6.07,"close":6.07,"volume":0.035999998450279236},{"timestamp":1742377440000,"open":6.096,"high":6.096,"low":6.07,"close":6.07,"volume":0.035999998450279236},{"timestamp":1742377680000,"open":6.117,"high":6.117,"low":6.07,"close":6.07,"volume":0.035999998450279236},{"timestamp":1742378160000,"open":6.054,"high":6.339,"low":6.054,"close":6.159,"volume":0.11699999868869781},{"timestamp":1742378220000,"open":6.049,"high":6.049,"low":6.049,"close":6.049,"volume":0.017999999225139618},{"timestamp":1742378400000,"open":6.219,"high":6.219,"low":6.07,"close":6.159,"volume":0.09000000357627869},{"timestamp":1742378580000,"open":6.049,"high":6.364,"low":6.049,"close":6.322,"volume":0.07199999690055847},{"timestamp":1742378760000,"open":6.264,"high":6.364,"low":6.259,"close":6.259,"volume":0.07199999690055847},{"timestamp":1742379300000,"open":6.429,"high":6.429,"low":6.322,"close":6.322,"volume":0.035999998450279236},{"timestamp":1742379360000,"open":6.306,"high":6.369,"low":6.259,"close":6.369,"volume":0.09000000357627869},{"timestamp":1742379720000,"open":6.322,"high":6.322,"low":6.322,"close":6.322,"volume":0.017999999225139618},{"timestamp":1742379960000,"open":6.327,"high":6.424,"low":6.264,"close":6.322,"volume":0.1080000028014183},{"timestamp":1742380200000,"open":6.369,"high":6.369,"low":6.327,"close":6.327,"volume":0.05400000140070915},{"timestamp":1742380860000,"open":6.301,"high":6.301,"low":6.285,"close":6.285,"volume":0.035999998450279236},{"timestamp":1742380980000,"open":6.259,"high":6.259,"low":6.049,"close":6.133,"volume":0.16200000047683716},{"timestamp":1742381280000,"open":6.219,"high":6.219,"low":6.07,"close":6.07,"volume":0.035999998450279236},{"timestamp":1742381340000,"open":6.075,"high":6.075,"low":6.049,"close":6.049,"volume":0.035999998450279236},{"timestamp":1742381460000,"open":6.117,"high":6.133,"low":6.117,"close":6.133,"volume":0.035999998450279236},{"timestamp":1742382360000,"open":6.138,"high":6.138,"low":6.138,"close":6.138,"volume":0.017999999225139618},{"timestamp":1742382540000,"open":6.097,"high":6.139,"low":6.071,"close":6.071,"volume":0.07199999690055847},{"timestamp":1742382780000,"open":6.034,"high":6.194,"low":6.029,"close":6.029,"volume":0.06300000101327896},{"timestamp":1742382840000,"open":6.139,"high":6.139,"low":6.134,"close":6.134,"volume":0.027000000700354576},{"timestamp":1742383440000,"open":6.034,"high":6.034,"low":6.034,"close":6.034,"volume":0.017999999225139618},{"timestamp":1742383980000,"open":6.071,"high":6.071,"low":6.071,"close":6.071,"volume":0.017999999225139618},{"timestamp":1742384340000,"open":6.076,"high":6.139,"low":6.062,"close":6.071,"volume":0.18000000715255737},{"timestamp":1742385120000,"open":6.076,"high":6.076,"low":6.076,"close":6.076,"volume":0.017999999225139618},{"timestamp":1742385360000,"open":6.076,"high":6.118,"low":6.05,"close":6.092,"volume":0.06300000101327896},{"timestamp":1742385660000,"open":6.034,"high":6.034,"low":6.034,"close":6.034,"volume":0.017999999225139618},{"timestamp":1742386140000,"open":6.029,"high":6.097,"low":6.029,"close":6.029,"volume":0.05400000140070915},{"timestamp":1742386260000,"open":6.034,"high":6.194,"low":6.034,"close":6.034,"volume":0.05400000140070915},{"timestamp":1742386320000,"open":6.05,"high":6.05,"low":6.05,"close":6.05,"volume":0.017999999225139618},{"timestamp":1742386380000,"open":6.034,"high":6.05,"low":6.034,"close":6.05,"volume":0.035999998450279236},{"timestamp":1742386500000,"open":6.118,"high":6.194,"low":6.05,"close":6.055,"volume":0.09000000357627869},{"timestamp":1742387460000,"open":6.092,"high":6.297,"low":6.092,"close":6.229,"volume":0.07199999690055847},{"timestamp":1742387520000,"open":6.234,"high":6.394,"low":6.234,"close":6.394,"volume":0.035999998450279236},{"timestamp":1742387700000,"open":6.399,"high":6.399,"low":6.292,"close":6.292,"volume":0.035999998450279236},{"timestamp":1742387760000,"open":6.271,"high":6.276,"low":6.271,"close":6.276,"volume":0.035999998450279236},{"timestamp":1742388300000,"open":6.313,"high":6.313,"low":6.313,"close":6.313,"volume":0.017999999225139618},{"timestamp":1742389260000,"open":6.255,"high":6.297,"low":6.25,"close":6.297,"volume":0.05400000140070915},{"timestamp":1742389380000,"open":6.394,"high":6.394,"low":6.234,"close":6.394,"volume":0.05400000140070915},{"timestamp":1742389560000,"open":6.339,"high":6.339,"low":6.339,"close":6.339,"volume":0.017999999225139618},{"timestamp":1742390460000,"open":6.313,"high":6.339,"low":6.229,"close":6.229,"volume":0.09000000357627869},{"timestamp":1742391000000,"open":6.234,"high":6.399,"low":6.229,"close":6.313,"volume":0.17100000381469727},{"timestamp":1742391300000,"open":6.339,"high":6.339,"low":6.292,"close":6.292,"volume":0.035999998450279236},{"timestamp":1742391360000,"open":6.255,"high":6.255,"low":6.255,"close":6.255,"volume":0.017999999225139618},{"timestamp":1742391480000,"open":6.271,"high":6.313,"low":6.271,"close":6.313,"volume":0.04500000178813934},{"timestamp":1742391540000,"open":6.399,"high":6.399,"low":6.399,"close":6.399,"volume":0.017999999225139618},{"timestamp":1742391600000,"open":6.334,"high":6.334,"low":6.334,"close":6.334,"volume":0.017999999225139618},{"timestamp":1742391840000,"open":6.234,"high":6.234,"low":6.234,"close":6.234,"volume":0.017999999225139618},{"timestamp":1742392080000,"open":6.271,"high":6.318,"low":6.271,"close":6.318,"volume":0.035999998450279236},{"timestamp":1742392140000,"open":6.292,"high":6.292,"low":6.292,"close":6.292,"volume":0.017999999225139618},{"timestamp":1742392320000,"open":6.339,"high":6.339,"low":6.334,"close":6.334,"volume":0.035999998450279236},{"timestamp":1742392740000,"open":6.276,"high":6.334,"low":6.276,"close":6.334,"volume":0.035999998450279236},{"timestamp":1742393160000,"open":6.339,"high":6.339,"low":6.339,"close":6.339,"volume":0.017999999225139618},{"timestamp":1742393280000,"open":6.334,"high":6.334,"low":6.334,"close":6.334,"volume":0.017999999225139618},{"timestamp":1742393400000,"open":6.318,"high":6.339,"low":6.318,"close":6.339,"volume":0.04500000178813934},{"timestamp":1742393700000,"open":6.229,"high":6.229,"low":6.229,"close":6.229,"volume":0.017999999225139618},{"timestamp":1742393760000,"open":6.339,"high":6.339,"low":6.339,"close":6.339,"volume":0.017999999225139618},{"timestamp":1742393880000,"open":6.292,"high":6.292,"low":6.292,"close":6.292,"volume":0.017999999225139618},{"timestamp":1742394120000,"open":6.318,"high":6.318,"low":6.318,"close":6.318,"volume":0.017999999225139618},{"timestamp":1742394480000,"open":6.394,"high":6.394,"low":6.234,"close":6.234,"volume":0.035999998450279236},{"timestamp":1742394960000,"open":6.297,"high":6.297,"low":6.297,"close":6.297,"volume":0.008999999612569809},{"timestamp":1742395380000,"open":6.276,"high":6.399,"low":6.276,"close":6.399,"volume":0.09000000357627869},{"timestamp":1742396760000,"open":6.229,"high":6.276,"low":6.229,"close":6.276,"volume":0.035999998450279236},{"timestamp":1742397060000,"open":6.139,"high":6.139,"low":6.113,"close":6.113,"volume":0.035999998450279236},{"timestamp":1742398680000,"open":6.034,"high":6.034,"low":6.034,"close":6.034,"volume":0.008999999612569809},{"timestamp":1742398740000,"open":6.097,"high":6.097,"low":6.097,"close":6.097,"volume":0.008999999612569809},{"timestamp":1742398860000,"open":6.199,"high":6.199,"low":6.199,"close":6.199,"volume":0.017999999225139618},{"timestamp":1742399340000,"open":6.071,"high":6.259,"low":6.071,"close":6.259,"volume":0.07199999690055847},{"timestamp":1742399400000,"open":6.285,"high":6.285,"low":6.034,"close":6.05,"volume":0.05400000140070915},{"timestamp":1742399460000,"open":6.034,"high":6.071,"low":6.034,"close":6.055,"volume":0.05400000140070915},{"timestamp":1742400000000,"open":6.194,"high":6.194,"low":6.194,"close":6.194,"volume":0.017999999225139618},{"timestamp":1742400240000,"open":6.199,"high":6.199,"low":6.199,"close":6.199,"volume":0.017999999225139618},{"timestamp":1742400300000,"open":6.071,"high":6.071,"low":6.071,"close":6.071,"volume":0.017999999225139618},{"timestamp":1742400600000,"open":6.139,"high":6.199,"low":6.05,"close":6.076,"volume":0.09000000357627869},{"timestamp":1742400660000,"open":6.449,"high":6.449,"low":6.029,"close":6.029,"volume":0.1889999955892563},{"timestamp":1742400960000,"open":6.118,"high":6.118,"low":6.118,"close":6.118,"volume":0.017999999225139618},{"timestamp":1742401260000,"open":6.092,"high":6.092,"low":6.092,"close":6.092,"volume":0.017999999225139618},{"timestamp":1742401320000,"open":6.055,"high":6.055,"low":6.055,"close":6.055,"volume":0.017999999225139618},{"timestamp":1742401740000,"open":6.05,"high":6.076,"low":6.05,"close":6.076,"volume":0.035999998450279236}]