[{"timestamp":1742391000000,"open":6.348,"high":6.418,"low":6.348,"close":6.388,"volume":0.8009999990463257},{"timestamp":1742391060000,"open":6.388,"high":6.397,"low":6.338,"close":6.348,"volume":0.8460000157356262},{"timestamp":1742391120000,"open":6.348,"high":6.428,"low":6.347,"close":6.397,"volume":0.7020000219345093},{"timestamp":1742391180000,"open":6.407,"high":6.428,"low":6.398,"close":6.418,"volume":0.7829999923706055},{"timestamp":1742391240000,"open":6.438,"high":6.478,"low":6.438,"close":6.468,"volume":0.6570000052452087},{"timestamp":1742391300000,"open":6.487,"high":6.528,"low":6.468,"close":6.517,"volume":0.6660000085830688},{"timestamp":1742391360000,"open":6.518,"high":6.518,"low":6.477,"close":6.498,"volume":0.6570000052452087},{"timestamp":1742391420000,"open":6.488,"high":6.508,"low":6.477,"close":6.477,"volume":0.4230000078678131},{"timestamp":1742391480000,"open":6.488,"high":6.518,"low":6.487,"close":6.488,"volume":0.7829999923706055},{"timestamp":1742391540000,"open":6.508,"high":6.528,"low":6.497,"close":6.497,"volume":0.5220000147819519},{"timestamp":1742391600000,"open":6.507,"high":6.518,"low":6.507,"close":6.507,"volume":0.8550000190734863},{"timestamp":1742391660000,"open":6.518,"high":6.538,"low":6.497,"close":6.538,"volume":0.8009999990463257},{"timestamp":1742391720000,"open":6.527,"high":6.548,"low":6.518,"close":6.538,"volume":0.9810000061988831},{"timestamp":1742391780000,"open":6.538,"high":6.538,"low":6.497,"close":6.517,"volume":0.5490000247955322},{"timestamp":1742391840000,"open":6.507,"high":6.538,"low":6.498,"close":6.538,"volume":0.6119999885559082},{"timestamp":1742391900000,"open":6.528,"high":6.568,"low":6.528,"close":6.558,"volume":0.531000018119812},{"timestamp":1742391960000,"open":6.568,"high":6.588,"low":6.557,"close":6.588,"volume":1.350000023841858},{"timestamp":1742392020000,"open":6.588,"high":6.628,"low":6.588,"close":6.628,"volume":0.7739999890327454},{"timestamp":1742392080000,"open":6.618,"high":6.648,"low":6.618,"close":6.638,"volume":0.9990000128746033},{"timestamp":1742392140000,"open":6.648,"high":6.678,"low":6.638,"close":6.678,"volume":0.9900000095367432},{"timestamp":1742392200000,"open":6.687,"high":6.718,"low":6.678,"close":6.688,"volume":1.1069999933242798},{"timestamp":1742392260000,"open":6.687,"high":6.707,"low":6.668,"close":6.698,"volume":1.7549999952316284},{"timestamp":1742392320000,"open":6.688,"high":6.698,"low":6.647,"close":6.668,"volume":0.7379999756813049},{"timestamp":1742392380000,"open":6.668,"high":6.678,"low":6.657,"close":6.678,"volume":1.062000036239624},{"timestamp":1742392440000,"open":6.678,"high":6.698,"low":6.677,"close":6.698,"volume":1.1970000267028809},{"timestamp":1742392500000,"open":6.688,"high":6.718,"low":6.687,"close":6.707,"volume":1.0080000162124634},{"timestamp":1742392560000,"open":6.708,"high":6.708,"low":6.688,"close":6.688,"volume":0.2879999876022339},{"timestamp":1742392620000,"open":6.697,"high":6.728,"low":6.697,"close":6.727,"volume":0.2160000056028366},{"timestamp":1742392680000,"open":6.728,"high":6.728,"low":6.688,"close":6.718,"volume":0.746999979019165},{"timestamp":1742392740000,"open":6.728,"high":6.728,"low":6.708,"close":6.708,"volume":0.6389999985694885},{"timestamp":1742392800000,"open":6.718,"high":6.748,"low":6.718,"close":6.738,"volume":0.6840000152587891},{"timestamp":1742392920000,"open":6.758,"high":6.768,"low":6.738,"close":6.738,"volume":0.3779999911785126},{"timestamp":1742392980000,"open":6.728,"high":6.768,"low":6.728,"close":6.768,"volume":0.4320000112056732},{"timestamp":1742393040000,"open":6.758,"high":6.758,"low":6.747,"close":6.748,"volume":0.4860000014305115},{"timestamp":1742393100000,"open":6.747,"high":6.758,"low":6.737,"close":6.758,"volume":0.5040000081062317},{"timestamp":1742393160000,"open":6.748,"high":6.758,"low":6.737,"close":6.758,"volume":0.2879999876022339},{"timestamp":1742393220000,"open":6.778,"high":6.788,"low":6.758,"close":6.788,"volume":0.6299999952316284},{"timestamp":1742393280000,"open":6.777,"high":6.788,"low":6.777,"close":6.778,"volume":0.44999998807907104},{"timestamp":1742393340000,"open":6.778,"high":6.788,"low":6.778,"close":6.788,"volume":0.1080000028014183},{"timestamp":1742393400000,"open":6.798,"high":6.798,"low":6.767,"close":6.778,"volume":0.27000001072883606},{"timestamp":1742393460000,"open":6.768,"high":6.798,"low":6.767,"close":6.798,"volume":0.36000001430511475},{"timestamp":1742393520000,"open":6.808,"high":6.818,"low":6.797,"close":6.798,"volume":0.27000001072883606},{"timestamp":1742393580000,"open":6.807,"high":6.808,"low":6.798,"close":6.798,"volume":0.44999998807907104},{"timestamp":1742393640000,"open":6.798,"high":6.808,"low":6.778,"close":6.808,"volume":0.3869999945163727},{"timestamp":1742393700000,"open":6.818,"high":6.828,"low":6.808,"close":6.828,"volume":0.23399999737739563},{"timestamp":1742393760000,"open":6.818,"high":6.838,"low":6.808,"close":6.838,"volume":0.3240000009536743},{"timestamp":1742393820000,"open":6.848,"high":6.848,"low":6.828,"close":6.838,"volume":0.23399999737739563},{"timestamp":1742393880000,"open":6.838,"high":6.838,"low":6.828,"close":6.828,"volume":0.04500000178813934},{"timestamp":1742393940000,"open":6.828,"high":6.828,"low":6.818,"close":6.828,"volume":0.15299999713897705},{"timestamp":1742394000000,"open":6.828,"high":6.828,"low":6.807,"close":6.818,"volume":0.414000004529953},{"timestamp":1742394060000,"open":6.808,"high":6.817,"low":6.797,"close":6.797,"volume":0.25200000405311584},{"timestamp":1742394120000,"open":6.788,"high":6.798,"low":6.788,"close":6.798,"volume":0.12600000202655792},{"timestamp":1742394180000,"open":6.807,"high":6.818,"low":6.788,"close":6.818,"volume":0.23399999737739563},{"timestamp":1742394240000,"open":6.807,"high":6.808,"low":6.797,"close":6.797,"volume":0.11699999868869781},{"timestamp":1742394300000,"open":6.798,"high":6.798,"low":6.767,"close":6.767,"volume":0.18000000715255737},{"timestamp":1742394360000,"open":6.778,"high":6.797,"low":6.768,"close":6.788,"volume":0.414000004529953},{"timestamp":1742394420000,"open":6.798,"high":6.798,"low":6.778,"close":6.778,"volume":0.22499999403953552},{"timestamp":1742394480000,"open":6.788,"high":6.788,"low":6.778,"close":6.788,"volume":0.1979999989271164},{"timestamp":1742394540000,"open":6.797,"high":6.798,"low":6.777,"close":6.778,"volume":0.3149999976158142},{"timestamp":1742394600000,"open":6.777,"high":6.778,"low":6.767,"close":6.768,"volume":0.3330000042915344},{"timestamp":1742394660000,"open":6.778,"high":6.778,"low":6.768,"close":6.778,"volume":0.18000000715255737},{"timestamp":1742394720000,"open":6.788,"high":6.798,"low":6.788,"close":6.788,"volume":0.16200000047683716},{"timestamp":1742394780000,"open":6.777,"high":6.777,"low":6.758,"close":6.758,"volume":0.14399999380111694},{"timestamp":1742394840000,"open":6.758,"high":6.758,"low":6.748,"close":6.748,"volume":0.15299999713897705},{"timestamp":1742394900000,"open":6.738,"high":6.758,"low":6.738,"close":6.747,"volume":0.36000001430511475},{"timestamp":1742394960000,"open":6.758,"high":6.768,"low":6.758,"close":6.768,"volume":0.18000000715255737},{"timestamp":1742395020000,"open":6.778,"high":6.778,"low":6.758,"close":6.778,"volume":0.2879999876022339},{"timestamp":1742395080000,"open":6.777,"high":6.778,"low":6.767,"close":6.768,"volume":0.13500000536441803},{"timestamp":1742395140000,"open":6.778,"high":6.778,"low":6.768,"close":6.768,"volume":0.07199999690055847},{"timestamp":1742395260000,"open":6.778,"high":6.778,"low":6.758,"close":6.758,"volume":0.12600000202655792},{"timestamp":1742395320000,"open":6.768,"high":6.768,"low":6.757,"close":6.758,"volume":0.3149999976158142},{"timestamp":1742395380000,"open":6.758,"high":6.758,"low":6.748,"close":6.758,"volume":0.14399999380111694},{"timestamp":1742395440000,"open":6.757,"high":6.758,"low":6.748,"close":6.758,"volume":0.08100000023841858},{"timestamp":1742395500000,"open":6.748,"high":6.758,"low":6.728,"close":6.728,"volume":0.1889999955892563},{"timestamp":1742395560000,"open":6.738,"high":6.738,"low":6.728,"close":6.728,"volume":0.07199999690055847},{"timestamp":1742395620000,"open":6.728,"high":6.728,"low":6.718,"close":6.718,"volume":0.08100000023841858},{"timestamp":1742395680000,"open":6.738,"high":6.738,"low":6.718,"close":6.718,"volume":0.12600000202655792},{"timestamp":1742395740000,"open":6.718,"high":6.718,"low":6.708,"close":6.708,"volume":0.04500000178813934},{"timestamp":1742395800000,"open":6.708,"high":6.718,"low":6.707,"close":6.718,"volume":0.1979999989271164},{"timestamp":1742395860000,"open":6.727,"high":6.728,"low":6.727,"close":6.727,"volume":0.18000000715255737},{"timestamp":1742395920000,"open":6.718,"high":6.718,"low":6.708,"close":6.708,"volume":0.25200000405311584},{"timestamp":1742395980000,"open":6.718,"high":6.718,"low":6.707,"close":6.708,"volume":0.15299999713897705},{"timestamp":1742396040000,"open":6.718,"high":6.728,"low":6.718,"close":6.718,"volume":0.1889999955892563},{"timestamp":1742396100000,"open":6.707,"high":6.708,"low":6.698,"close":6.698,"volume":0.11699999868869781},{"timestamp":1742396160000,"open":6.698,"high":6.708,"low":6.697,"close":6.697,"volume":0.1979999989271164},{"timestamp":1742396220000,"open":6.708,"high":6.718,"low":6.707,"close":6.708,"volume":0.25200000405311584},{"timestamp":1742396280000,"open":6.708,"high":6.718,"low":6.707,"close":6.717,"volume":0.1979999989271164},{"timestamp":1742396340000,"open":6.707,"high":6.718,"low":6.707,"close":6.718,"volume":0.3240000009536743},{"timestamp":1742396400000,"open":6.718,"high":6.718,"low":6.698,"close":6.708,"volume":0.24300000071525574},{"timestamp":1742396460000,"open":6.698,"high":6.708,"low":6.698,"close":6.698,"volume":0.09000000357627869},{"timestamp":1742396520000,"open":6.698,"high":6.698,"low":6.688,"close":6.698,"volume":0.12600000202655792},{"timestamp":1742396580000,"open":6.708,"high":6.708,"low":6.687,"close":6.687,"volume":0.27900001406669617},{"timestamp":1742396640000,"open":6.698,"high":6.698,"low":6.698,"close":6.698,"volume":0.05400000140070915},{"timestamp":1742396700000,"open":6.707,"high":6.708,"low":6.698,"close":6.698,"volume":0.18000000715255737},{"timestamp":1742396760000,"open":6.708,"high":6.708,"low":6.708,"close":6.708,"volume":0.05400000140070915},{"timestamp":1742396880000,"open":6.718,"high":6.718,"low":6.708,"close":6.717,"volume":0.18000000715255737},{"timestamp":1742396940000,"open":6.707,"high":6.718,"low":6.707,"close":6.708,"volume":0.17100000381469727},{"timestamp":1742397000000,"open":6.708,"high":6.708,"low":6.698,"close":6.698,"volume":0.04500000178813934},{"timestamp":1742397060000,"open":6.708,"high":6.708,"low":6.708,"close":6.708,"volume":0.05400000140070915},{"timestamp":1742397120000,"open":6.698,"high":6.698,"low":6.698,"close":6.698,"volume":0.18000000715255737},{"timestamp":1742397180000,"open":6.697,"high":6.708,"low":6.697,"close":6.708,"volume":0.09000000357627869},{"timestamp":1742397300000,"open":6.708,"high":6.708,"low":6.708,"close":6.708,"volume":0.07199999690055847},{"timestamp":1742397360000,"open":6.708,"high":6.708,"low":6.697,"close":6.698,"volume":0.1979999989271164},{"timestamp":1742397480000,"open":6.687,"high":6.687,"low":6.677,"close":6.677,"volume":0.1080000028014183},{"timestamp":1742397540000,"open":6.688,"high":6.688,"low":6.678,"close":6.678,"volume":0.07199999690055847},{"timestamp":1742397660000,"open":6.688,"high":6.698,"low":6.688,"close":6.698,"volume":0.09000000357627869},{"timestamp":1742397780000,"open":6.688,"high":6.698,"low":6.688,"close":6.698,"volume":0.07199999690055847},{"timestamp":1742397840000,"open":6.688,"high":6.688,"low":6.688,"close":6.688,"volume":0.035999998450279236},{"timestamp":1742397900000,"open":6.678,"high":6.678,"low":6.668,"close":6.668,"volume":0.14399999380111694},{"timestamp":1742398020000,"open":6.668,"high":6.668,"low":6.638,"close":6.638,"volume":0.08100000023841858},{"timestamp":1742398080000,"open":6.637,"high":6.637,"low":6.618,"close":6.628,"volume":0.11699999868869781},{"timestamp":1742398140000,"open":6.638,"high":6.658,"low":6.638,"close":6.658,"volume":0.09000000357627869},{"timestamp":1742398200000,"open":6.658,"high":6.658,"low":6.647,"close":6.658,"volume":0.2070000022649765},{"timestamp":1742398260000,"open":6.647,"high":6.658,"low":6.647,"close":6.658,"volume":0.2879999876022339},{"timestamp":1742398320000,"open":6.658,"high":6.668,"low":6.658,"close":6.668,"volume":0.14399999380111694},{"timestamp":1742398380000,"open":6.658,"high":6.658,"low":6.658,"close":6.658,"volume":0.1080000028014183},{"timestamp":1742398440000,"open":6.658,"high":6.668,"low":6.658,"close":6.668,"volume":0.12600000202655792},{"timestamp":1742398500000,"open":6.658,"high":6.668,"low":6.658,"close":6.668,"volume":0.05400000140070915},{"timestamp":1742398620000,"open":6.658,"high":6.658,"low":6.648,"close":6.648,"volume":0.07199999690055847},{"timestamp":1742398680000,"open":6.658,"high":6.668,"low":6.657,"close":6.668,"volume":0.14399999380111694},{"timestamp":1742398740000,"open":6.668,"high":6.668,"low":6.658,"close":6.658,"volume":0.04500000178813934},{"timestamp":1742398860000,"open":6.668,"high":6.668,"low":6.668,"close":6.668,"volume":0.035999998450279236},{"timestamp":1742398920000,"open":6.657,"high":6.657,"low":6.657,"close":6.657,"volume":0.035999998450279236},{"timestamp":1742399040000,"open":6.648,"high":6.648,"low":6.648,"close":6.648,"volume":0.035999998450279236},{"timestamp":1742399100000,"open":6.658,"high":6.658,"low":6.647,"close":6.658,"volume":0.1080000028014183},{"timestamp":1742399160000,"open":6.648,"high":6.658,"low":6.638,"close":6.638,"volume":0.14399999380111694},{"timestamp":1742399340000,"open":6.648,"high":6.648,"low":6.648,"close":6.648,"volume":0.05400000140070915},{"timestamp":1742399400000,"open":6.658,"high":6.658,"low":6.658,"close":6.658,"volume":0.035999998450279236},{"timestamp":1742399460000,"open":6.658,"high":6.658,"low":6.617,"close":6.617,"volume":0.1979999989271164},{"timestamp":1742399520000,"open":6.628,"high":6.628,"low":6.618,"close":6.628,"volume":0.09000000357627869},{"timestamp":1742399580000,"open":6.627,"high":6.628,"low":6.627,"close":6.628,"volume":0.14399999380111694},{"timestamp":1742399640000,"open":6.618,"high":6.628,"low":6.617,"close":6.617,"volume":0.1080000028014183},{"timestamp":1742399820000,"open":6.618,"high":6.618,"low":6.597,"close":6.598,"volume":0.16200000047683716},{"timestamp":1742399880000,"open":6.598,"high":6.598,"low":6.598,"close":6.598,"volume":0.07199999690055847},{"timestamp":1742400000000,"open":6.597,"high":6.607,"low":6.597,"close":6.598,"volume":0.16200000047683716},{"timestamp":1742400180000,"open":6.598,"high":6.607,"low":6.598,"close":6.598,"volume":0.1080000028014183},{"timestamp":1742400240000,"open":6.588,"high":6.598,"low":6.587,"close":6.587,"volume":0.1080000028014183},{"timestamp":1742400300000,"open":6.598,"high":6.598,"low":6.577,"close":6.598,"volume":0.25200000405311584},{"timestamp":1742400540000,"open":6.587,"high":6.587,"low":6.578,"close":6.578,"volume":0.07199999690055847},{"timestamp":1742400600000,"open":6.578,"high":6.578,"low":6.578,"close":6.578,"volume":0.07199999690055847},{"timestamp":1742400720000,"open":6.578,"high":6.578,"low":6.558,"close":6.558,"volume":0.05400000140070915},{"timestamp":1742400780000,"open":6.548,"high":6.548,"low":6.548,"close":6.548,"volume":0.035999998450279236},{"timestamp":1742400840000,"open":6.548,"high":6.548,"low":6.548,"close":6.548,"volume":0.035999998450279236},{"timestamp":1742400900000,"open":6.548,"high":6.548,"low":6.547,"close":6.547,"volume":0.07199999690055847},{"timestamp":1742400960000,"open":6.548,"high":6.548,"low":6.548,"close":6.548,"volume":0.035999998450279236},{"timestamp":1742401080000,"open":6.548,"high":6.548,"low":6.538,"close":6.548,"volume":0.0989999994635582},{"timestamp":1742401140000,"open":6.557,"high":6.557,"low":6.557,"close":6.557,"volume":0.035999998450279236},{"timestamp":1742401260000,"open":6.558,"high":6.568,"low":6.557,"close":6.568,"volume":0.12600000202655792},{"timestamp":1742401320000,"open":6.557,"high":6.578,"low":6.557,"close":6.578,"volume":0.14399999380111694},{"timestamp":1742401380000,"open":6.568,"high":6.568,"low":6.568,"close":6.568,"volume":0.035999998450279236},{"timestamp":1742401440000,"open":6.558,"high":6.558,"low":6.557,"close":6.558,"volume":0.1080000028014183},{"timestamp":1742401500000,"open":6.558,"high":6.558,"low":6.538,"close":6.538,"volume":0.09000000357627869},{"timestamp":1742401620000,"open":6.538,"high":6.538,"low":6.538,"close":6.538,"volume":0.07199999690055847},{"timestamp":1742401680000,"open":6.528,"high":6.528,"low":6.498,"close":6.518,"volume":0.23399999737739563},{"timestamp":1742401740000,"open":6.508,"high":6.518,"low":6.508,"close":6.518,"volume":0.09000000357627869},{"timestamp":1742401800000,"open":6.508,"high":6.518,"low":6.508,"close":6.518,"volume":0.07199999690055847},{"timestamp":1742401860000,"open":6.518,"high":6.518,"low":6.508,"close":6.508,"volume":0.08100000023841858},{"timestamp":1742401920000,"open":6.508,"high":6.508,"low":6.508,"close":6.508,"volume":0.035999998450279236},{"timestamp":1742401980000,"open":6.498,"high":6.508,"low":6.498,"close":6.507,"volume":0.14399999380111694},{"timestamp":1742402100000,"open":6.518,"high":6.518,"low":6.508,"close":6.518,"volume":0.18000000715255737},{"timestamp":1742402160000,"open":6.508,"high":6.508,"low":6.498,"close":6.507,"volume":0.09000000357627869},{"timestamp":1742402220000,"open":6.497,"high":6.508,"low":6.497,"close":6.498,"volume":0.1080000028014183},{"timestamp":1742402280000,"open":6.508,"high":6.508,"low":6.508,"close":6.508,"volume":0.035999998450279236},{"timestamp":1742402340000,"open":6.498,"high":6.498,"low":6.498,"close":6.498,"volume":0.035999998450279236},{"timestamp":1742402400000,"open":6.487,"high":6.487,"low":6.487,"close":6.487,"volume":0.07199999690055847},{"timestamp":1742402460000,"open":6.477,"high":6.477,"low":6.477,"close":6.477,"volume":0.035999998450279236},{"timestamp":1742402520000,"open":6.467,"high":6.478,"low":6.467,"close":6.478,"volume":0.07199999690055847},{"timestamp":1742402640000,"open":6.488,"high":6.498,"low":6.478,"close":6.498,"volume":0.16200000047683716},{"timestamp":1742402700000,"open":6.488,"high":6.488,"low":6.488,"close":6.488,"volume":0.035999998450279236},{"timestamp":1742402820000,"open":6.488,"high":6.488,"low":6.488,"close":6.488,"volume":0.07199999690055847},{"timestamp":1742402880000,"open":6.477,"high":6.477,"low":6.477,"close":6.477,"volume":0.035999998450279236},{"timestamp":1742403120000,"open":6.488,"high":6.488,"low":6.488,"close":6.488,"volume":0.035999998450279236},{"timestamp":1742403240000,"open":6.498,"high":6.498,"low":6.488,"close":6.488,"volume":0.07199999690055847},{"timestamp":1742403300000,"open":6.478,"high":6.487,"low":6.478,"close":6.487,"volume":0.07199999690055847},{"timestamp":1742403360000,"open":6.488,"high":6.488,"low":6.467,"close":6.468,"volume":0.11699999868869781},{"timestamp":1742403420000,"open":6.458,"high":6.468,"low":6.458,"close":6.458,"volume":0.09000000357627869},{"timestamp":1742403480000,"open":6.468,"high":6.468,"low":6.468,"close":6.468,"volume":0.035999998450279236},{"timestamp":1742403540000,"open":6.478,"high":6.478,"low":6.478,"close":6.478,"volume":0.035999998450279236},{"timestamp":1742403600000,"open":6.478,"high":6.478,"low":6.468,"close":6.468,"volume":0.04500000178813934},{"timestamp":1742403660000,"open":6.478,"high":6.478,"low":6.478,"close":6.478,"volume":0.035999998450279236},{"timestamp":1742403720000,"open":6.478,"high":6.478,"low":6.457,"close":6.457,"volume":0.08100000023841858},{"timestamp":1742403840000,"open":6.468,"high":6.488,"low":6.468,"close":6.488,"volume":0.1080000028014183},{"timestamp":1742403900000,"open":6.478,"high":6.478,"low":6.468,"close":6.468,"volume":0.07199999690055847},{"timestamp":1742403960000,"open":6.468,"high":6.488,"low":6.457,"close":6.488,"volume":0.24300000071525574},{"timestamp":1742404140000,"open":6.498,"high":6.498,"low":6.488,"close":6.488,"volume":0.07199999690055847},{"timestamp":1742404200000,"open":6.498,"high":6.498,"low":6.488,"close":6.498,"volume":0.1080000028014183},{"timestamp":1742404260000,"open":6.508,"high":6.518,"low":6.508,"close":6.508,"volume":0.14399999380111694},{"timestamp":1742404320000,"open":6.497,"high":6.498,"low":6.488,"close":6.488,"volume":0.11699999868869781},{"timestamp":1742404380000,"open":6.498,"high":6.498,"low":6.488,"close":6.488,"volume":0.1080000028014183},{"timestamp":1742404440000,"open":6.478,"high":6.488,"low":6.478,"close":6.478,"volume":0.17100000381469727},{"timestamp":1742404500000,"open":6.488,"high":6.498,"low":6.488,"close":6.488,"volume":0.14399999380111694},{"timestamp":1742404560000,"open":6.488,"high":6.498,"low":6.478,"close":6.488,"volume":0.2070000022649765},{"timestamp":1742404740000,"open":6.497,"high":6.507,"low":6.497,"close":6.498,"volume":0.11699999868869781},{"timestamp":1742404800000,"open":6.498,"high":6.498,"low":6.487,"close":6.498,"volume":0.0989999994635582},{"timestamp":1742404860000,"open":6.498,"high":6.498,"low":6.488,"close":6.488,"volume":0.04500000178813934},{"timestamp":1742404920000,"open":6.498,"high":6.498,"low":6.498,"close":6.498,"volume":0.035999998450279236},{"timestamp":1742404980000,"open":6.488,"high":6.488,"low":6.488,"close":6.488,"volume":0.25200000405311584},{"timestamp":1742405040000,"open":6.488,"high":6.488,"low":6.488,"close":6.488,"volume":0.07199999690055847},{"timestamp":1742405100000,"open":6.488,"high":6.497,"low":6.488,"close":6.497,"volume":0.07199999690055847},{"timestamp":1742405160000,"open":6.488,"high":6.498,"low":6.488,"close":6.488,"volume":0.09000000357627869},{"timestamp":1742405220000,"open":6.498,"high":6.498,"low":6.497,"close":6.498,"volume":0.18000000715255737},{"timestamp":1742405280000,"open":6.488,"high":6.498,"low":6.488,"close":6.488,"volume":0.1979999989271164},{"timestamp":1742405340000,"open":6.487,"high":6.488,"low":6.487,"close":6.488,"volume":0.07199999690055847},{"timestamp":1742405400000,"open":6.488,"high":6.488,"low":6.477,"close":6.477,"volume":0.04500000178813934},{"timestamp":1742405460000,"open":6.468,"high":6.468,"low":6.457,"close":6.457,"volume":0.1080000028014183},{"timestamp":1742405520000,"open":6.458,"high":6.467,"low":6.458,"close":6.467,"volume":0.07199999690055847},{"timestamp":1742405580000,"open":6.478,"high":6.488,"low":6.478,"close":6.478,"volume":0.16200000047683716},{"timestamp":1742405640000,"open":6.487,"high":6.488,"low":6.478,"close":6.488,"volume":0.1080000028014183},{"timestamp":1742405700000,"open":6.488,"high":6.498,"low":6.487,"close":6.498,"volume":0.12600000202655792},{"timestamp":1742405760000,"open":6.507,"high":6.508,"low":6.498,"close":6.508,"volume":0.1080000028014183},{"timestamp":1742405820000,"open":6.508,"high":6.508,"low":6.508,"close":6.508,"volume":0.14399999380111694},{"timestamp":1742405940000,"open":6.518,"high":6.518,"low":6.508,"close":6.508,"volume":0.04500000178813934},{"timestamp":1742406000000,"open":6.498,"high":6.498,"low":6.498,"close":6.498,"volume":0.035999998450279236},{"timestamp":1742406060000,"open":6.488,"high":6.488,"low":6.488,"close":6.488,"volume":0.07199999690055847},{"timestamp":1742406180000,"open":6.488,"high":6.488,"low":6.478,"close":6.478,"volume":0.04500000178813934},{"timestamp":1742406240000,"open":6.468,"high":6.468,"low":6.457,"close":6.458,"volume":0.1080000028014183},{"timestamp":1742406300000,"open":6.467,"high":6.468,"low":6.458,"close":6.468,"volume":0.14399999380111694},{"timestamp":1742406360000,"open":6.458,"high":6.458,"low":6.458,"close":6.458,"volume":0.07199999690055847},{"timestamp":1742406420000,"open":6.468,"high":6.468,"low":6.458,"close":6.468,"volume":0.1080000028014183},{"timestamp":1742406480000,"open":6.458,"high":6.468,"low":6.457,"close":6.457,"volume":0.14399999380111694},{"timestamp":1742406540000,"open":6.447,"high":6.468,"low":6.447,"close":6.468,"volume":0.12600000202655792},{"timestamp":1742406600000,"open":6.468,"high":6.468,"low":6.467,"close":6.468,"volume":0.14399999380111694},{"timestamp":1742406660000,"open":6.477,"high":6.478,"low":6.477,"close":6.478,"volume":0.05400000140070915},{"timestamp":1742406720000,"open":6.478,"high":6.478,"low":6.468,"close":6.468,"volume":0.04500000178813934},{"timestamp":1742406780000,"open":6.458,"high":6.458,"low":6.458,"close":6.458,"volume":0.07199999690055847},{"timestamp":1742406840000,"open":6.468,"high":6.468,"low":6.458,"close":6.468,"volume":0.1080000028014183},{"timestamp":1742406900000,"open":6.458,"high":6.458,"low":6.458,"close":6.458,"volume":0.035999998450279236},{"timestamp":1742406960000,"open":6.458,"high":6.468,"low":6.458,"close":6.468,"volume":0.07199999690055847},{"timestamp":1742407020000,"open":6.458,"high":6.458,"low":6.447,"close":6.458,"volume":0.9539999961853027},{"timestamp":1742407080000,"open":6.448,"high":6.458,"low":6.448,"close":6.448,"volume":0.3240000009536743},{"timestamp":1742407140000,"open":6.458,"high":6.458,"low":6.428,"close":6.438,"volume":0.36899998784065247},{"timestamp":1742407200000,"open":6.438,"high":6.528,"low":6.378,"close":6.528,"volume":2.0220000743865967},{"timestamp":1742407260000,"open":6.528,"high":6.538,"low":6.477,"close":6.478,"volume":1.5390000343322754},{"timestamp":1742407320000,"open":6.488,"high":6.507,"low":6.478,"close":6.507,"volume":0.7559999823570251},{"timestamp":1742407380000,"open":6.498,"high":6.528,"low":6.498,"close":6.508,"volume":0.7020000219345093},{"timestamp":1742407440000,"open":6.508,"high":6.518,"low":6.497,"close":6.518,"volume":0.5400000214576721},{"timestamp":1742407500000,"open":6.518,"high":6.518,"low":6.488,"close":6.488,"volume":0.3149999976158142},{"timestamp":1742407560000,"open":6.498,"high":6.498,"low":6.487,"close":6.488,"volume":0.5759999752044678},{"timestamp":1742407620000,"open":6.487,"high":6.508,"low":6.487,"close":6.498,"volume":0.3959999978542328},{"timestamp":1742407680000,"open":6.498,"high":6.508,"low":6.497,"close":6.498,"volume":0.27000001072883606},{"timestamp":1742407740000,"open":6.497,"high":6.508,"low":6.497,"close":6.498,"volume":0.22499999403953552},{"timestamp":1742407800000,"open":6.508,"high":6.538,"low":6.508,"close":6.538,"volume":0.3059999942779541},{"timestamp":1742407860000,"open":6.547,"high":6.557,"low":6.547,"close":6.548,"volume":0.2070000022649765},{"timestamp":1742407920000,"open":6.548,"high":6.588,"low":6.548,"close":6.588,"volume":0.2160000056028366},{"timestamp":1742407980000,"open":6.587,"high":6.588,"low":6.577,"close":6.588,"volume":0.17100000381469727},{"timestamp":1742408040000,"open":6.588,"high":6.598,"low":6.578,"close":6.598,"volume":0.3149999976158142},{"timestamp":1742408100000,"open":6.598,"high":6.608,"low":6.597,"close":6.598,"volume":0.34200000762939453},{"timestamp":1742408160000,"open":6.598,"high":6.637,"low":6.598,"close":6.628,"volume":0.5040000081062317},{"timestamp":1742408220000,"open":6.627,"high":6.627,"low":6.608,"close":6.618,"volume":0.3149999976158142},{"timestamp":1742408280000,"open":6.628,"high":6.628,"low":6.617,"close":6.617,"volume":0.12600000202655792},{"timestamp":1742408340000,"open":6.618,"high":6.628,"low":6.618,"close":6.627,"volume":0.34200000762939453},{"timestamp":1742408400000,"open":6.628,"high":6.638,"low":6.627,"close":6.638,"volume":0.3959999978542328},{"timestamp":1742408460000,"open":6.628,"high":6.638,"low":6.618,"close":6.618,"volume":0.27000001072883606},{"timestamp":1742408520000,"open":6.628,"high":6.628,"low":6.628,"close":6.628,"volume":0.05400000140070915},{"timestamp":1742408640000,"open":6.617,"high":6.628,"low":6.617,"close":6.618,"volume":0.14399999380111694},{"timestamp":1742408700000,"open":6.608,"high":6.618,"low":6.608,"close":6.608,"volume":0.14399999380111694},{"timestamp":1742408760000,"open":6.597,"high":6.608,"low":6.588,"close":6.588,"volume":0.14399999380111694},{"timestamp":1742408820000,"open":6.598,"high":6.598,"low":6.568,"close":6.578,"volume":0.2879999876022339},{"timestamp":1742408880000,"open":6.568,"high":6.577,"low":6.548,"close":6.558,"volume":0.414000004529953},{"timestamp":1742408940000,"open":6.547,"high":6.558,"low":6.547,"close":6.558,"volume":0.3330000042915344},{"timestamp":1742409000000,"open":6.568,"high":6.588,"low":6.568,"close":6.578,"volume":0.22499999403953552},{"timestamp":1742409060000,"open":6.588,"high":6.618,"low":6.588,"close":6.618,"volume":0.1979999989271164},{"timestamp":1742409120000,"open":6.617,"high":6.628,"low":6.617,"close":6.628,"volume":0.44999998807907104},{"timestamp":1742409180000,"open":6.628,"high":6.628,"low":6.587,"close":6.587,"volume":0.1979999989271164},{"timestamp":1742409240000,"open":6.588,"high":6.588,"low":6.578,"close":6.587,"volume":0.18000000715255737},{"timestamp":1742409300000,"open":6.598,"high":6.608,"low":6.588,"close":6.588,"volume":0.34200000762939453},{"timestamp":1742409360000,"open":6.598,"high":6.598,"low":6.587,"close":6.587,"volume":0.12600000202655792},{"timestamp":1742409420000,"open":6.598,"high":6.598,"low":6.598,"close":6.598,"volume":0.05400000140070915},{"timestamp":1742409480000,"open":6.598,"high":6.598,"low":6.567,"close":6.578,"volume":0.5490000247955322},{"timestamp":1742409540000,"open":6.588,"high":6.598,"low":6.578,"close":6.578,"volume":0.1979999989271164},{"timestamp":1742409600000,"open":6.578,"high":6.578,"low":6.558,"close":6.558,"volume":0.24300000071525574},{"timestamp":1742409660000,"open":6.567,"high":6.588,"low":6.558,"close":6.577,"volume":0.414000004529953},{"timestamp":1742409720000,"open":6.568,"high":6.588,"low":6.567,"close":6.568,"volume":0.46799999475479126},{"timestamp":1742409780000,"open":6.568,"high":6.578,"low":6.567,"close":6.577,"volume":0.3240000009536743},{"timestamp":1742409840000,"open":6.587,"high":6.588,"low":6.568,"close":6.568,"volume":0.17100000381469727},{"timestamp":1742409900000,"open":6.578,"high":6.578,"low":6.567,"close":6.567,"volume":0.3059999942779541},{"timestamp":1742409960000,"open":6.568,"high":6.568,"low":6.547,"close":6.558,"volume":0.2070000022649765},{"timestamp":1742410020000,"open":6.548,"high":6.558,"low":6.548,"close":6.558,"volume":0.15299999713897705},{"timestamp":1742410080000,"open":6.568,"high":6.568,"low":6.558,"close":6.568,"volume":0.1080000028014183},{"timestamp":1742410140000,"open":6.578,"high":6.578,"low":6.558,"close":6.558,"volume":0.18000000715255737},{"timestamp":1742410200000,"open":6.567,"high":6.568,"low":6.558,"close":6.558,"volume":0.0989999994635582},{"timestamp":1742410320000,"open":6.568,"high":6.568,"low":6.568,"close":6.568,"volume":0.05400000140070915},{"timestamp":1742410380000,"open":6.578,"high":6.588,"low":6.578,"close":6.588,"volume":0.1080000028014183},{"timestamp":1742410440000,"open":6.588,"high":6.588,"low":6.568,"close":6.568,"volume":0.27000001072883606},{"timestamp":1742410500000,"open":6.568,"high":6.578,"low":6.557,"close":6.578,"volume":0.296999990940094},{"timestamp":1742410560000,"open":6.587,"high":6.587,"low":6.587,"close":6.587,"volume":0.035999998450279236},{"timestamp":1742410620000,"open":6.598,"high":6.598,"low":6.588,"close":6.588,"volume":0.3869999945163727},{"timestamp":1742410680000,"open":6.598,"high":6.598,"low":6.578,"close":6.578,"volume":0.1979999989271164},{"timestamp":1742410740000,"open":6.588,"high":6.598,"low":6.587,"close":6.598,"volume":0.2160000056028366},{"timestamp":1742410800000,"open":6.588,"high":6.608,"low":6.588,"close":6.608,"volume":0.3330000042915344},{"timestamp":1742410860000,"open":6.608,"high":6.608,"low":6.597,"close":6.608,"volume":0.0989999994635582},{"timestamp":1742410920000,"open":6.598,"high":6.598,"low":6.598,"close":6.598,"volume":0.07199999690055847},{"timestamp":1742410980000,"open":6.598,"high":6.598,"low":6.578,"close":6.588,"volume":0.2879999876022339},{"timestamp":1742411040000,"open":6.597,"high":6.598,"low":6.587,"close":6.598,"volume":0.23399999737739563},{"timestamp":1742411100000,"open":6.587,"high":6.608,"low":6.587,"close":6.588,"volume":0.4050000011920929},{"timestamp":1742411160000,"open":6.598,"high":6.598,"low":6.598,"close":6.598,"volume":0.12600000202655792},{"timestamp":1742411220000,"open":6.598,"high":6.608,"low":6.597,"close":6.608,"volume":0.25200000405311584},{"timestamp":1742411280000,"open":6.608,"high":6.618,"low":6.598,"close":6.608,"volume":0.22499999403953552},{"timestamp":1742411340000,"open":6.598,"high":6.608,"low":6.597,"close":6.607,"volume":0.1979999989271164},{"timestamp":1742411400000,"open":6.598,"high":6.618,"low":6.598,"close":6.598,"volume":0.22499999403953552},{"timestamp":1742411460000,"open":6.587,"high":6.588,"low":6.568,"close":6.568,"volume":0.27900001406669617},{"timestamp":1742411520000,"open":6.577,"high":6.577,"low":6.558,"close":6.568,"volume":0.35100001096725464},{"timestamp":1742411580000,"open":6.558,"high":6.568,"low":6.558,"close":6.568,"volume":0.26100000739097595},{"timestamp":1742411640000,"open":6.558,"high":6.568,"low":6.558,"close":6.568,"volume":0.05400000140070915},{"timestamp":1742411700000,"open":6.578,"high":6.578,"low":6.568,"close":6.568,"volume":0.11699999868869781},{"timestamp":1742411760000,"open":6.578,"high":6.578,"low":6.558,"close":6.558,"volume":0.24300000071525574},{"timestamp":1742411880000,"open":6.558,"high":6.558,"low":6.518,"close":6.518,"volume":0.296999990940094},{"timestamp":1742411940000,"open":6.528,"high":6.538,"low":6.528,"close":6.528,"volume":0.1080000028014183},{"timestamp":1742412000000,"open":6.517,"high":6.518,"low":6.508,"close":6.508,"volume":0.22499999403953552},{"timestamp":1742412060000,"open":6.517,"high":6.518,"low":6.508,"close":6.517,"volume":0.23399999737739563},{"timestamp":1742412120000,"open":6.508,"high":6.518,"low":6.508,"close":6.508,"volume":0.14399999380111694},{"timestamp":1742412180000,"open":6.508,"high":6.508,"low":6.498,"close":6.508,"volume":0.22499999403953552},{"timestamp":1742412240000,"open":6.518,"high":6.538,"low":6.518,"close":6.538,"volume":0.23399999737739563},{"timestamp":1742412300000,"open":6.528,"high":6.528,"low":6.508,"close":6.518,"volume":0.22499999403953552},{"timestamp":1742412360000,"open":6.518,"high":6.518,"low":6.487,"close":6.487,"volume":0.12600000202655792},{"timestamp":1742412420000,"open":6.488,"high":6.488,"low":6.457,"close":6.457,"volume":0.44999998807907104},{"timestamp":1742412480000,"open":6.468,"high":6.478,"low":6.438,"close":6.438,"volume":0.4950000047683716},{"timestamp":1742412540000,"open":6.428,"high":6.448,"low":6.428,"close":6.448,"volume":0.3059999942779541},{"timestamp":1742412600000,"open":6.438,"high":6.468,"low":6.438,"close":6.458,"volume":0.3149999976158142},{"timestamp":1742412660000,"open":6.458,"high":6.467,"low":6.458,"close":6.467,"volume":0.05400000140070915},{"timestamp":1742412720000,"open":6.478,"high":6.498,"low":6.478,"close":6.488,"volume":0.23399999737739563},{"timestamp":1742412780000,"open":6.498,"high":6.498,"low":6.488,"close":6.497,"volume":0.1080000028014183},{"timestamp":1742412840000,"open":6.507,"high":6.508,"low":6.488,"close":6.488,"volume":0.13500000536441803},{"timestamp":1742412900000,"open":6.478,"high":6.478,"low":6.468,"close":6.468,"volume":0.08100000023841858},{"timestamp":1742412960000,"open":6.478,"high":6.488,"low":6.477,"close":6.488,"volume":0.25200000405311584},{"timestamp":1742413020000,"open":6.488,"high":6.498,"low":6.478,"close":6.487,"volume":0.25200000405311584},{"timestamp":1742413080000,"open":6.498,"high":6.507,"low":6.488,"close":6.507,"volume":0.23399999737739563},{"timestamp":1742413140000,"open":6.498,"high":6.508,"low":6.497,"close":6.508,"volume":0.14399999380111694},{"timestamp":1742413200000,"open":6.498,"high":6.508,"low":6.498,"close":6.508,"volume":0.09000000357627869},{"timestamp":1742413260000,"open":6.517,"high":6.518,"low":6.508,"close":6.508,"volume":0.26100000739097595},{"timestamp":1742413320000,"open":6.518,"high":6.518,"low":6.498,"close":6.498,"volume":0.13500000536441803},{"timestamp":1742413380000,"open":6.498,"high":6.498,"low":6.478,"close":6.478,"volume":0.09000000357627869},{"timestamp":1742413440000,"open":6.488,"high":6.498,"low":6.488,"close":6.498,"volume":0.1080000028014183},{"timestamp":1742413500000,"open":6.488,"high":6.497,"low":6.488,"close":6.497,"volume":0.1080000028014183},{"timestamp":1742413560000,"open":6.488,"high":6.488,"low":6.487,"close":6.487,"volume":0.07199999690055847},{"timestamp":1742413620000,"open":6.478,"high":6.478,"low":6.478,"close":6.478,"volume":0.035999998450279236},{"timestamp":1742413680000,"open":6.468,"high":6.468,"low":6.458,"close":6.468,"volume":0.13500000536441803},{"timestamp":1742413740000,"open":6.477,"high":6.488,"low":6.477,"close":6.488,"volume":0.07199999690055847},{"timestamp":1742413800000,"open":6.487,"high":6.498,"low":6.478,"close":6.478,"volume":0.26100000739097595},{"timestamp":1742413860000,"open":6.468,"high":6.478,"low":6.468,"close":6.468,"volume":0.16200000047683716},{"timestamp":1742413920000,"open":6.467,"high":6.468,"low":6.467,"close":6.468,"volume":0.07199999690055847},{"timestamp":1742413980000,"open":6.458,"high":6.478,"low":6.458,"close":6.478,"volume":0.16200000047683716},{"timestamp":1742414040000,"open":6.468,"high":6.488,"low":6.468,"close":6.487,"volume":0.1080000028014183},{"timestamp":1742414100000,"open":6.488,"high":6.498,"low":6.478,"close":6.478,"volume":0.24300000071525574},{"timestamp":1742414160000,"open":6.488,"high":6.488,"low":6.488,"close":6.488,"volume":0.035999998450279236}]