[{"timestamp":1742391000000,"open":6.168,"high":6.219,"low":6.168,"close":6.198,"volume":0.17730000615119934},{"timestamp":1742391060000,"open":6.208,"high":6.208,"low":6.208,"close":6.208,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":6.199,"high":6.218,"low":6.199,"close":6.208,"volume":0.053700000047683716},{"timestamp":1742391180000,"open":6.208,"high":6.219,"low":6.208,"close":6.209,"volume":0.093299999833107},{"timestamp":1742391240000,"open":6.208,"high":6.208,"low":6.208,"close":6.208,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":6.219,"high":6.229,"low":6.219,"close":6.219,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":6.219,"high":6.219,"low":6.199,"close":6.209,"volume":0.053700000047683716},{"timestamp":1742391420000,"open":6.199,"high":6.209,"low":6.199,"close":6.209,"volume":0.04050000011920929},{"timestamp":1742391480000,"open":6.199,"high":6.218,"low":6.199,"close":6.209,"volume":0.053700000047683716},{"timestamp":1742391540000,"open":6.219,"high":6.219,"low":6.208,"close":6.208,"volume":0.11969999969005585},{"timestamp":1742391600000,"open":6.218,"high":6.218,"low":6.208,"close":6.208,"volume":0.04050000011920929},{"timestamp":1742391660000,"open":6.218,"high":6.218,"low":6.208,"close":6.208,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":6.218,"high":6.218,"low":6.209,"close":6.209,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":6.219,"high":6.219,"low":6.219,"close":6.219,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":6.228,"high":6.239,"low":6.228,"close":6.239,"volume":0.028200000524520874},{"timestamp":1742392080000,"open":6.228,"high":6.228,"low":6.218,"close":6.218,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":6.219,"high":6.219,"low":6.198,"close":6.198,"volume":0.0575999990105629},{"timestamp":1742392260000,"open":6.189,"high":6.189,"low":6.178,"close":6.178,"volume":0.10559999942779541},{"timestamp":1742392320000,"open":6.168,"high":6.178,"low":6.168,"close":6.178,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":6.189,"high":6.189,"low":6.178,"close":6.178,"volume":0.053700000047683716},{"timestamp":1742392500000,"open":6.159,"high":6.169,"low":6.158,"close":6.168,"volume":0.07919999957084656},{"timestamp":1742392560000,"open":6.158,"high":6.169,"low":6.158,"close":6.159,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":6.169,"high":6.169,"low":6.158,"close":6.169,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":6.159,"high":6.189,"low":6.159,"close":6.189,"volume":0.08009999990463257},{"timestamp":1742392800000,"open":6.198,"high":6.198,"low":6.178,"close":6.179,"volume":0.07079999893903732},{"timestamp":1742392860000,"open":6.188,"high":6.188,"low":6.188,"close":6.188,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":6.188,"high":6.198,"low":6.188,"close":6.198,"volume":0.014100000262260437},{"timestamp":1742392980000,"open":6.198,"high":6.198,"low":6.179,"close":6.179,"volume":0.022199999541044235},{"timestamp":1742393040000,"open":6.189,"high":6.189,"low":6.189,"close":6.189,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":6.199,"high":6.199,"low":6.189,"close":6.198,"volume":0.04050000011920929},{"timestamp":1742393340000,"open":6.208,"high":6.209,"low":6.198,"close":6.209,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":6.198,"high":6.208,"low":6.198,"close":6.208,"volume":0.014100000262260437},{"timestamp":1742393460000,"open":6.208,"high":6.208,"low":6.199,"close":6.199,"volume":0.022199999541044235},{"timestamp":1742393580000,"open":6.189,"high":6.189,"low":6.189,"close":6.189,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":6.199,"high":6.199,"low":6.199,"close":6.199,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":6.208,"high":6.208,"low":6.208,"close":6.208,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":6.219,"high":6.219,"low":6.219,"close":6.219,"volume":0.014100000262260437},{"timestamp":1742394360000,"open":6.228,"high":6.228,"low":6.219,"close":6.219,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":6.218,"high":6.219,"low":6.208,"close":6.208,"volume":0.03539999946951866},{"timestamp":1742394480000,"open":6.208,"high":6.208,"low":6.208,"close":6.208,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":6.219,"high":6.219,"low":6.209,"close":6.209,"volume":0.03539999946951866},{"timestamp":1742394900000,"open":6.199,"high":6.199,"low":6.199,"close":6.199,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":6.198,"high":6.198,"low":6.179,"close":6.179,"volume":0.03539999946951866},{"timestamp":1742395080000,"open":6.189,"high":6.189,"low":6.189,"close":6.189,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":6.188,"high":6.188,"low":6.178,"close":6.178,"volume":0.022199999541044235},{"timestamp":1742395380000,"open":6.188,"high":6.188,"low":6.188,"close":6.188,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":6.198,"high":6.198,"low":6.198,"close":6.198,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":6.198,"high":6.208,"low":6.198,"close":6.208,"volume":0.014100000262260437},{"timestamp":1742395920000,"open":6.199,"high":6.209,"low":6.199,"close":6.209,"volume":0.014100000262260437},{"timestamp":1742396040000,"open":6.199,"high":6.209,"low":6.199,"close":6.209,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":6.199,"high":6.199,"low":6.199,"close":6.199,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":6.208,"high":6.229,"low":6.208,"close":6.229,"volume":0.04050000011920929},{"timestamp":1742396340000,"open":6.228,"high":6.228,"low":6.208,"close":6.208,"volume":0.03539999946951866},{"timestamp":1742396400000,"open":6.218,"high":6.219,"low":6.218,"close":6.218,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":6.209,"high":6.209,"low":6.208,"close":6.208,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":6.208,"high":6.218,"low":6.208,"close":6.218,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":6.229,"high":6.229,"low":6.229,"close":6.229,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":6.218,"high":6.218,"low":6.218,"close":6.218,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":6.209,"high":6.209,"low":6.208,"close":6.208,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":6.219,"high":6.219,"low":6.219,"close":6.219,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":6.219,"high":6.219,"low":6.208,"close":6.208,"volume":0.022199999541044235},{"timestamp":1742398560000,"open":6.208,"high":6.218,"low":6.208,"close":6.218,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":6.209,"high":6.219,"low":6.209,"close":6.218,"volume":0.027300000190734863},{"timestamp":1742398860000,"open":6.219,"high":6.219,"low":6.198,"close":6.209,"volume":0.04859999939799309},{"timestamp":1742399100000,"open":6.198,"high":6.199,"low":6.189,"close":6.199,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":6.188,"high":6.188,"low":6.188,"close":6.188,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":6.189,"high":6.189,"low":6.168,"close":6.168,"volume":0.04859999939799309},{"timestamp":1742400000000,"open":6.179,"high":6.179,"low":6.179,"close":6.179,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":6.188,"high":6.189,"low":6.188,"close":6.189,"volume":0.014100000262260437},{"timestamp":1742400720000,"open":6.179,"high":6.189,"low":6.179,"close":6.189,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":6.189,"high":6.189,"low":6.178,"close":6.189,"volume":0.03539999946951866},{"timestamp":1742401320000,"open":6.199,"high":6.209,"low":6.198,"close":6.198,"volume":0.053700000047683716},{"timestamp":1742401380000,"open":6.208,"high":6.208,"low":6.198,"close":6.198,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":6.199,"high":6.199,"low":6.189,"close":6.198,"volume":0.053700000047683716},{"timestamp":1742401500000,"open":6.188,"high":6.188,"low":6.188,"close":6.188,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":6.199,"high":6.199,"low":6.189,"close":6.189,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":6.178,"high":6.178,"low":6.178,"close":6.178,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":6.179,"high":6.188,"low":6.178,"close":6.178,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":6.169,"high":6.169,"low":6.169,"close":6.169,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":6.158,"high":6.158,"low":6.158,"close":6.158,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":6.149,"high":6.149,"low":6.138,"close":6.138,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":6.139,"high":6.149,"low":6.139,"close":6.149,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":6.139,"high":6.148,"low":6.138,"close":6.139,"volume":0.04050000011920929},{"timestamp":1742404740000,"open":6.148,"high":6.159,"low":6.148,"close":6.158,"volume":0.027300000190734863},{"timestamp":1742405160000,"open":6.149,"high":6.149,"low":6.149,"close":6.149,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":6.158,"high":6.158,"low":6.158,"close":6.158,"volume":0.014100000262260437},{"timestamp":1742405340000,"open":6.149,"high":6.149,"low":6.138,"close":6.138,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":6.149,"high":6.149,"low":6.148,"close":6.148,"volume":0.014100000262260437},{"timestamp":1742405580000,"open":6.158,"high":6.159,"low":6.149,"close":6.159,"volume":0.027300000190734863},{"timestamp":1742406180000,"open":6.159,"high":6.159,"low":6.149,"close":6.149,"volume":0.022199999541044235},{"timestamp":1742406480000,"open":6.149,"high":6.149,"low":6.138,"close":6.138,"volume":0.022199999541044235},{"timestamp":1742406540000,"open":6.148,"high":6.148,"low":6.148,"close":6.148,"volume":0.014100000262260437},{"timestamp":1742406720000,"open":6.159,"high":6.159,"low":6.148,"close":6.148,"volume":0.03629999980330467},{"timestamp":1742407080000,"open":6.139,"high":6.148,"low":6.139,"close":6.148,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":6.138,"high":6.138,"low":6.118,"close":6.118,"volume":0.04859999939799309},{"timestamp":1742407200000,"open":6.119,"high":6.169,"low":6.098,"close":6.168,"volume":0.34290000796318054},{"timestamp":1742407260000,"open":6.169,"high":6.169,"low":6.148,"close":6.149,"volume":0.1551000028848648},{"timestamp":1742407320000,"open":6.159,"high":6.159,"low":6.158,"close":6.158,"volume":0.014100000262260437},{"timestamp":1742407380000,"open":6.158,"high":6.158,"low":6.148,"close":6.148,"volume":0.0494999997317791},{"timestamp":1742407440000,"open":6.159,"high":6.159,"low":6.148,"close":6.158,"volume":0.014999999664723873},{"timestamp":1742407500000,"open":6.159,"high":6.159,"low":6.148,"close":6.148,"volume":0.04859999939799309},{"timestamp":1742407680000,"open":6.158,"high":6.159,"low":6.148,"close":6.148,"volume":0.027300000190734863},{"timestamp":1742407740000,"open":6.159,"high":6.159,"low":6.148,"close":6.158,"volume":0.0494999997317791},{"timestamp":1742408100000,"open":6.169,"high":6.169,"low":6.159,"close":6.159,"volume":0.027300000190734863},{"timestamp":1742408160000,"open":6.169,"high":6.169,"low":6.169,"close":6.169,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":6.159,"high":6.169,"low":6.159,"close":6.169,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":6.159,"high":6.168,"low":6.159,"close":6.168,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":6.169,"high":6.169,"low":6.158,"close":6.168,"volume":0.03539999946951866},{"timestamp":1742409000000,"open":6.179,"high":6.179,"low":6.169,"close":6.179,"volume":0.04050000011920929},{"timestamp":1742409060000,"open":6.189,"high":6.189,"low":6.189,"close":6.189,"volume":0.0008999999845400453},{"timestamp":1742409240000,"open":6.198,"high":6.199,"low":6.198,"close":6.199,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":6.189,"high":6.199,"low":6.188,"close":6.198,"volume":0.07680000364780426},{"timestamp":1742409600000,"open":6.188,"high":6.199,"low":6.188,"close":6.198,"volume":0.14790000021457672},{"timestamp":1742409660000,"open":6.189,"high":6.209,"low":6.189,"close":6.198,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":6.208,"high":6.208,"low":6.199,"close":6.199,"volume":0.023099999874830246},{"timestamp":1742409840000,"open":6.208,"high":6.209,"low":6.199,"close":6.209,"volume":0.05460000038146973},{"timestamp":1742409900000,"open":6.209,"high":6.209,"low":6.199,"close":6.199,"volume":0.022199999541044235},{"timestamp":1742409960000,"open":6.198,"high":6.198,"low":6.189,"close":6.189,"volume":0.022199999541044235},{"timestamp":1742410020000,"open":6.199,"high":6.199,"low":6.199,"close":6.199,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":6.209,"high":6.209,"low":6.198,"close":6.209,"volume":0.04050000011920929},{"timestamp":1742410260000,"open":6.198,"high":6.208,"low":6.198,"close":6.199,"volume":0.04050000011920929},{"timestamp":1742410320000,"open":6.209,"high":6.219,"low":6.208,"close":6.219,"volume":0.028200000524520874},{"timestamp":1742410440000,"open":6.208,"high":6.219,"low":6.208,"close":6.219,"volume":0.014100000262260437},{"timestamp":1742410560000,"open":6.229,"high":6.229,"low":6.228,"close":6.228,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":6.229,"high":6.229,"low":6.218,"close":6.229,"volume":0.03629999980330467},{"timestamp":1742410860000,"open":6.238,"high":6.239,"low":6.218,"close":6.218,"volume":0.08489999920129776},{"timestamp":1742410920000,"open":6.218,"high":6.218,"low":6.208,"close":6.208,"volume":0.04859999939799309},{"timestamp":1742410980000,"open":6.219,"high":6.219,"low":6.208,"close":6.209,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":6.208,"high":6.219,"low":6.208,"close":6.219,"volume":0.04050000011920929},{"timestamp":1742411100000,"open":6.229,"high":6.229,"low":6.219,"close":6.219,"volume":0.03629999980330467},{"timestamp":1742411160000,"open":6.208,"high":6.218,"low":6.208,"close":6.208,"volume":0.06270000338554382},{"timestamp":1742411280000,"open":6.219,"high":6.219,"low":6.219,"close":6.219,"volume":0.013199999928474426},{"timestamp":1742411460000,"open":6.208,"high":6.208,"low":6.208,"close":6.208,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":6.198,"high":6.198,"low":6.198,"close":6.198,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":6.208,"high":6.208,"low":6.208,"close":6.208,"volume":0.0008999999845400453},{"timestamp":1742411880000,"open":6.198,"high":6.198,"low":6.198,"close":6.198,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":6.208,"high":6.209,"low":6.198,"close":6.208,"volume":0.07680000364780426},{"timestamp":1742412060000,"open":6.199,"high":6.199,"low":6.199,"close":6.199,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":6.188,"high":6.199,"low":6.188,"close":6.188,"volume":0.027300000190734863},{"timestamp":1742412300000,"open":6.198,"high":6.198,"low":6.189,"close":6.189,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":6.188,"high":6.188,"low":6.178,"close":6.178,"volume":0.022199999541044235},{"timestamp":1742412420000,"open":6.169,"high":6.169,"low":6.169,"close":6.169,"volume":0.013199999928474426},{"timestamp":1742412480000,"open":6.159,"high":6.159,"low":6.159,"close":6.159,"volume":0.013199999928474426},{"timestamp":1742412540000,"open":6.159,"high":6.159,"low":6.159,"close":6.159,"volume":0.013199999928474426},{"timestamp":1742412600000,"open":6.169,"high":6.169,"low":6.169,"close":6.169,"volume":0.013199999928474426},{"timestamp":1742412660000,"open":6.178,"high":6.179,"low":6.168,"close":6.168,"volume":0.03629999980330467},{"timestamp":1742412720000,"open":6.178,"high":6.178,"low":6.178,"close":6.178,"volume":0.013199999928474426},{"timestamp":1742412840000,"open":6.189,"high":6.189,"low":6.168,"close":6.169,"volume":0.08489999920129776},{"timestamp":1742412900000,"open":6.178,"high":6.179,"low":6.169,"close":6.169,"volume":0.03629999980330467},{"timestamp":1742412960000,"open":6.168,"high":6.178,"low":6.168,"close":6.178,"volume":0.03959999978542328},{"timestamp":1742413260000,"open":6.188,"high":6.189,"low":6.188,"close":6.189,"volume":0.014100000262260437},{"timestamp":1742413320000,"open":6.178,"high":6.188,"low":6.178,"close":6.188,"volume":0.026399999856948853},{"timestamp":1742413500000,"open":6.199,"high":6.199,"low":6.199,"close":6.199,"volume":0.014100000262260437},{"timestamp":1742413620000,"open":6.199,"high":6.199,"low":6.188,"close":6.188,"volume":0.022199999541044235},{"timestamp":1742413800000,"open":6.189,"high":6.189,"low":6.179,"close":6.179,"volume":0.022199999541044235},{"timestamp":1742413920000,"open":6.169,"high":6.179,"low":6.169,"close":6.178,"volume":0.027300000190734863},{"timestamp":1742414160000,"open":6.169,"high":6.169,"low":6.169,"close":6.169,"volume":0.013199999928474426},{"timestamp":1742414220000,"open":6.159,"high":6.169,"low":6.159,"close":6.169,"volume":0.014100000262260437},{"timestamp":1742414280000,"open":6.158,"high":6.169,"low":6.158,"close":6.159,"volume":0.03629999980330467},{"timestamp":1742414340000,"open":6.168,"high":6.169,"low":6.159,"close":6.168,"volume":0.0414000004529953}]