[{"timestamp":1742342400000,"open":6129.8,"high":6157.8,"low":6129.8,"close":6138.8,"volume":0.08664000034332275},{"timestamp":1742342460000,"open":6139.8,"high":6162.8,"low":6139.8,"close":6160.8,"volume":0.03971000015735626},{"timestamp":1742342520000,"open":6161.8,"high":6161.8,"low":6147.4,"close":6147.4,"volume":0.0722000002861023},{"timestamp":1742342580000,"open":6149.4,"high":6149.4,"low":6147.4,"close":6147.4,"volume":0.0072200000286102295},{"timestamp":1742342700000,"open":6143.4,"high":6146.8,"low":6140.8,"close":6141.8,"volume":0.028880000114440918},{"timestamp":1742342760000,"open":6137.8,"high":6138.8,"low":6136.8,"close":6136.9,"volume":0.03971000015735626},{"timestamp":1742342820000,"open":6136.9,"high":6136.9,"low":6132.4,"close":6132.4,"volume":0.0072200000286102295},{"timestamp":1742342880000,"open":6137.9,"high":6138.8,"low":6132.3,"close":6136.4,"volume":0.02166000008583069},{"timestamp":1742342940000,"open":6136.4,"high":6137.3,"low":6136.4,"close":6137.3,"volume":0.025270000100135803},{"timestamp":1742343000000,"open":6142.8,"high":6142.8,"low":6137.3,"close":6138.4,"volume":0.13718000054359436},{"timestamp":1742343060000,"open":6138.4,"high":6146.8,"low":6138.3,"close":6143.9,"volume":0.06859000027179718},{"timestamp":1742343120000,"open":6146.9,"high":6147.8,"low":6138.4,"close":6142.3,"volume":0.0776199996471405},{"timestamp":1742343180000,"open":6148.8,"high":6148.8,"low":6142.4,"close":6144.4,"volume":0.03249000012874603},{"timestamp":1742343240000,"open":6148.8,"high":6148.8,"low":6144.4,"close":6144.4,"volume":0.014440000057220459},{"timestamp":1742343300000,"open":6142.8,"high":6145.9,"low":6139.4,"close":6145.9,"volume":0.10469000041484833},{"timestamp":1742343360000,"open":6145.9,"high":6149.8,"low":6145.9,"close":6145.9,"volume":0.10649999976158142},{"timestamp":1742343420000,"open":6145.8,"high":6145.9,"low":6145.8,"close":6145.9,"volume":0.06137000024318695},{"timestamp":1742343480000,"open":6148.8,"high":6148.8,"low":6139.4,"close":6141.4,"volume":0.13357000052928925},{"timestamp":1742343540000,"open":6141.4,"high":6147.8,"low":6139.3,"close":6139.4,"volume":0.1444000005722046},{"timestamp":1742343600000,"open":6144.7,"high":6149,"low":6139.4,"close":6143.4,"volume":0.16064999997615814},{"timestamp":1742343660000,"open":6147.8,"high":6149.1,"low":6140.4,"close":6141.4,"volume":0.11913000047206879},{"timestamp":1742343720000,"open":6141.3,"high":6147.9,"low":6141.3,"close":6142.4,"volume":0.16606000065803528},{"timestamp":1742343780000,"open":6147.8,"high":6148.4,"low":6142.4,"close":6142.4,"volume":0.06137000024318695},{"timestamp":1742343840000,"open":6146.7,"high":6147.8,"low":6142.3,"close":6142.4,"volume":0.07942000031471252},{"timestamp":1742343900000,"open":6142.3,"high":6146.7,"low":6140.4,"close":6140.4,"volume":0.08303000032901764},{"timestamp":1742343960000,"open":6144.7,"high":6146.6,"low":6140.3,"close":6146.2,"volume":0.07942000031471252},{"timestamp":1742344020000,"open":6146.7,"high":6147.6,"low":6141.4,"close":6145.8,"volume":0.09386000037193298},{"timestamp":1742344080000,"open":6145.9,"high":6146,"low":6139.3,"close":6145.9,"volume":0.13718000054359436},{"timestamp":1742344140000,"open":6146.2,"high":6150,"low":6140.4,"close":6144.4,"volume":0.16245000064373016},{"timestamp":1742344200000,"open":6144.4,"high":6151,"low":6140.3,"close":6144.8,"volume":0.1480100005865097},{"timestamp":1742344260000,"open":6145,"high":6146.2,"low":6140.4,"close":6140.4,"volume":0.03249000012874603},{"timestamp":1742344320000,"open":6140.4,"high":6147.1,"low":6140.4,"close":6141.4,"volume":0.10469000041484833},{"timestamp":1742344380000,"open":6141.4,"high":6145.7,"low":6139.4,"close":6139.4,"volume":0.11191000044345856},{"timestamp":1742344440000,"open":6139.3,"high":6146.1,"low":6139.3,"close":6141.4,"volume":0.16245000064373016},{"timestamp":1742344500000,"open":6146,"high":6147.3,"low":6142.4,"close":6146.9,"volume":0.08483999967575073},{"timestamp":1742344560000,"open":6147.8,"high":6153,"low":6147.7,"close":6152.1,"volume":0.06498000025749207},{"timestamp":1742344620000,"open":6152.1,"high":6154.9,"low":6147.8,"close":6147.9,"volume":0.20577000081539154},{"timestamp":1742344680000,"open":6147.9,"high":6155.8,"low":6147.8,"close":6147.9,"volume":0.02166000008583069},{"timestamp":1742344740000,"open":6147.9,"high":6149.9,"low":6143.4,"close":6147.8,"volume":0.0722000002861023},{"timestamp":1742344800000,"open":6143.4,"high":6148,"low":6142.4,"close":6146.8,"volume":0.04693000018596649},{"timestamp":1742344860000,"open":6146.8,"high":6150.9,"low":6146.8,"close":6146.8,"volume":0.018050000071525574},{"timestamp":1742344920000,"open":6146.8,"high":6151.7,"low":6146.8,"close":6146.8,"volume":0.04332000017166138},{"timestamp":1742344980000,"open":6151.8,"high":6151.8,"low":6146.4,"close":6148.4,"volume":0.025270000100135803},{"timestamp":1742345040000,"open":6146.3,"high":6151.8,"low":6146.3,"close":6146.4,"volume":0.014440000057220459},{"timestamp":1742345100000,"open":6146.4,"high":6150.3,"low":6146.4,"close":6150.3,"volume":0.014440000057220459},{"timestamp":1742345160000,"open":6154.8,"high":6158.2,"low":6150.3,"close":6154.4,"volume":0.025270000100135803},{"timestamp":1742345220000,"open":6154.4,"high":6154.4,"low":6153.4,"close":6153.4,"volume":0.010830000042915344},{"timestamp":1742345280000,"open":6158.8,"high":6165.2,"low":6156.3,"close":6164.9,"volume":0.10830000042915344},{"timestamp":1742345340000,"open":6160.4,"high":6165.2,"low":6154.4,"close":6155.4,"volume":0.12996000051498413},{"timestamp":1742345400000,"open":6156.4,"high":6165.1,"low":6156.4,"close":6159.4,"volume":0.13718000054359436},{"timestamp":1742345460000,"open":6163.7,"high":6170,"low":6159.4,"close":6169.8,"volume":0.07400999963283539},{"timestamp":1742345520000,"open":6165.4,"high":6165.4,"low":6162.4,"close":6163.4,"volume":0.03610000014305115},{"timestamp":1742345580000,"open":6163.4,"high":6166.7,"low":6163.4,"close":6166.1,"volume":0.010830000042915344},{"timestamp":1742345640000,"open":6160.4,"high":6161.1,"low":6156.3,"close":6156.4,"volume":0.0974700003862381},{"timestamp":1742345700000,"open":6156.4,"high":6162.8,"low":6156.4,"close":6157.4,"volume":0.10108000040054321},{"timestamp":1742345760000,"open":6159.4,"high":6164,"low":6159.3,"close":6159.4,"volume":0.04693000018596649},{"timestamp":1742345820000,"open":6159.4,"high":6160,"low":6156.3,"close":6160,"volume":0.057760000228881836},{"timestamp":1742345880000,"open":6161.1,"high":6161.1,"low":6156.3,"close":6156.3,"volume":0.02166000008583069},{"timestamp":1742345940000,"open":6156.4,"high":6162.1,"low":6156.4,"close":6156.4,"volume":0.11552000045776367},{"timestamp":1742346000000,"open":6157.4,"high":6162.1,"low":6157.3,"close":6157.4,"volume":0.03971000015735626},{"timestamp":1742346060000,"open":6157.4,"high":6162.1,"low":6156.4,"close":6160.9,"volume":0.11191000044345856},{"timestamp":1742346120000,"open":6160.9,"high":6162.7,"low":6160.8,"close":6160.9,"volume":0.11913000047206879},{"timestamp":1742346180000,"open":6163,"high":6163,"low":6156.3,"close":6156.4,"volume":0.050540000200271606},{"timestamp":1742346240000,"open":6156.4,"high":6161.3,"low":6156.4,"close":6160.8,"volume":0.10830000042915344},{"timestamp":1742346300000,"open":6161.1,"high":6161.1,"low":6157.3,"close":6157.3,"volume":0.03971000015735626},{"timestamp":1742346360000,"open":6161.8,"high":6163.7,"low":6157.3,"close":6157.4,"volume":0.10469000041484833},{"timestamp":1742346420000,"open":6156.4,"high":6161.2,"low":6156.3,"close":6156.4,"volume":0.08664000034332275},{"timestamp":1742346480000,"open":6156.4,"high":6158.1,"low":6154.4,"close":6156.9,"volume":0.06498000025749207},{"timestamp":1742346540000,"open":6156.7,"high":6158.9,"low":6152.4,"close":6152.4,"volume":0.04332000017166138},{"timestamp":1742346600000,"open":6157.7,"high":6158,"low":6152.3,"close":6153.4,"volume":0.10469000041484833},{"timestamp":1742346660000,"open":6158.7,"high":6158.8,"low":6153.4,"close":6154.4,"volume":0.04332000017166138},{"timestamp":1742346720000,"open":6154.4,"high":6154.4,"low":6154.4,"close":6154.4,"volume":0.07942000031471252},{"timestamp":1742346780000,"open":6154.4,"high":6159.8,"low":6154.4,"close":6155.4,"volume":0.06859000027179718},{"timestamp":1742346840000,"open":6155.4,"high":6162.8,"low":6155.4,"close":6162.8,"volume":0.10830000042915344},{"timestamp":1742346900000,"open":6155.4,"high":6165.1,"low":6155.3,"close":6158.4,"volume":0.09025000035762787},{"timestamp":1742346960000,"open":6164,"high":6165.2,"low":6158.3,"close":6164.7,"volume":0.12635000050067902},{"timestamp":1742347020000,"open":6160.4,"high":6165.1,"low":6160.3,"close":6164.8,"volume":0.11191000044345856},{"timestamp":1742347080000,"open":6164.9,"high":6164.9,"low":6159.4,"close":6159.4,"volume":0.07581000030040741},{"timestamp":1742347140000,"open":6159.4,"high":6161.8,"low":6156.4,"close":6156.4,"volume":0.08303000032901764},{"timestamp":1742347200000,"open":6156.4,"high":6160.8,"low":6155.4,"close":6155.4,"volume":0.07942000031471252},{"timestamp":1742347260000,"open":6155.4,"high":6158.4,"low":6155.4,"close":6158.4,"volume":0.028880000114440918},{"timestamp":1742347320000,"open":6159.8,"high":6160.1,"low":6158.8,"close":6158.9,"volume":0.02166000008583069},{"timestamp":1742347380000,"open":6151.4,"high":6157.9,"low":6151.4,"close":6153.4,"volume":0.0722000002861023},{"timestamp":1742347440000,"open":6153.4,"high":6156.1,"low":6151.3,"close":6151.4,"volume":0.0722000002861023},{"timestamp":1742347500000,"open":6147.4,"high":6147.4,"low":6147.4,"close":6147.4,"volume":0.0036100000143051147},{"timestamp":1742347560000,"open":6152.8,"high":6153.8,"low":6147.3,"close":6149.3,"volume":0.05415000021457672},{"timestamp":1742347620000,"open":6149.4,"high":6149.4,"low":6148.4,"close":6149.4,"volume":0.03971000015735626},{"timestamp":1742347680000,"open":6153.9,"high":6154.9,"low":6149.3,"close":6154.8,"volume":0.08664000034332275},{"timestamp":1742347740000,"open":6155,"high":6156.1,"low":6150.4,"close":6154.8,"volume":0.06498000025749207},{"timestamp":1742347800000,"open":6152.7,"high":6153.8,"low":6149.3,"close":6149.3,"volume":0.028880000114440918},{"timestamp":1742347860000,"open":6149.4,"high":6154.8,"low":6148.4,"close":6153.9,"volume":0.07581000030040741},{"timestamp":1742347920000,"open":6153.8,"high":6153.9,"low":6148.4,"close":6148.4,"volume":0.07581000030040741},{"timestamp":1742347980000,"open":6152.8,"high":6152.9,"low":6147.4,"close":6147.4,"volume":0.08844999969005585},{"timestamp":1742348040000,"open":6147.4,"high":6153.1,"low":6146.4,"close":6151.7,"volume":0.10108000040054321},{"timestamp":1742348100000,"open":6153.7,"high":6156,"low":6153.7,"close":6153.8,"volume":0.06859000027179718},{"timestamp":1742348160000,"open":6155.7,"high":6156.3,"low":6153.8,"close":6154.7,"volume":0.04332000017166138},{"timestamp":1742348220000,"open":6153.7,"high":6157.8,"low":6149.4,"close":6153.8,"volume":0.09025000035762787},{"timestamp":1742348280000,"open":6154,"high":6155.7,"low":6149.3,"close":6149.4,"volume":0.06859000027179718},{"timestamp":1742348340000,"open":6151.4,"high":6151.4,"low":6150.3,"close":6150.4,"volume":0.04332000017166138},{"timestamp":1742348400000,"open":6150.4,"high":6154.8,"low":6148.4,"close":6148.4,"volume":0.1444000005722046},{"timestamp":1742348460000,"open":6148.4,"high":6154.1,"low":6148.3,"close":6153.2,"volume":0.03610000014305115},{"timestamp":1742348520000,"open":6153,"high":6154.1,"low":6147.4,"close":6147.4,"volume":0.06498000025749207},{"timestamp":1742348580000,"open":6152.8,"high":6152.8,"low":6147.3,"close":6147.3,"volume":0.018050000071525574},{"timestamp":1742348640000,"open":6147.4,"high":6151.8,"low":6147.3,"close":6147.4,"volume":0.057760000228881836},{"timestamp":1742348700000,"open":6147.4,"high":6153.3,"low":6147.4,"close":6147.4,"volume":0.03610000014305115},{"timestamp":1742348760000,"open":6148.4,"high":6151.1,"low":6145.4,"close":6151,"volume":0.06859000027179718},{"timestamp":1742348820000,"open":6150.9,"high":6151.5,"low":6146.4,"close":6146.4,"volume":0.010830000042915344},{"timestamp":1742348880000,"open":6146.3,"high":6150.7,"low":6146.3,"close":6150.7,"volume":0.07581000030040741},{"timestamp":1742348940000,"open":6150.9,"high":6150.9,"low":6144.4,"close":6149,"volume":0.057760000228881836},{"timestamp":1742349000000,"open":6144.4,"high":6150.4,"low":6144.4,"close":6145.9,"volume":0.11191000044345856},{"timestamp":1742349060000,"open":6149.8,"high":6149.8,"low":6145.8,"close":6145.9,"volume":0.09386000037193298},{"timestamp":1742349120000,"open":6147.9,"high":6147.9,"low":6145.8,"close":6145.9,"volume":0.028880000114440918},{"timestamp":1742349180000,"open":6145.9,"high":6145.9,"low":6145.9,"close":6145.9,"volume":0.05415000021457672},{"timestamp":1742349240000,"open":6148.7,"high":6150.1,"low":6145.8,"close":6145.9,"volume":0.05415000021457672},{"timestamp":1742349300000,"open":6145.9,"high":6150.8,"low":6145.9,"close":6146.4,"volume":0.028880000114440918},{"timestamp":1742349360000,"open":6146.4,"high":6151.7,"low":6145.8,"close":6146.4,"volume":0.07581000030040741},{"timestamp":1742349420000,"open":6146.4,"high":6151.3,"low":6145.9,"close":6145.9,"volume":0.06137000024318695},{"timestamp":1742349480000,"open":6149.8,"high":6149.8,"low":6145.8,"close":6145.9,"volume":0.11913000047206879},{"timestamp":1742349540000,"open":6145.9,"high":6145.9,"low":6145.8,"close":6145.9,"volume":0.04693000018596649},{"timestamp":1742349600000,"open":6145.9,"high":6147.8,"low":6145.9,"close":6145.9,"volume":0.05415000021457672},{"timestamp":1742349660000,"open":6145.9,"high":6147.3,"low":6145.8,"close":6146.8,"volume":0.07822000235319138},{"timestamp":1742349720000,"open":6146.9,"high":6147.2,"low":6145.8,"close":6145.9,"volume":0.05655999854207039},{"timestamp":1742349780000,"open":6147,"high":6147.2,"low":6145.8,"close":6145.8,"volume":0.057760000228881836},{"timestamp":1742349840000,"open":6145.9,"high":6145.9,"low":6145.8,"close":6145.8,"volume":0.050540000200271606},{"timestamp":1742349900000,"open":6145.9,"high":6148.9,"low":6145.8,"close":6145.8,"volume":0.050540000200271606},{"timestamp":1742349960000,"open":6148.8,"high":6150,"low":6148.8,"close":6149.2,"volume":0.050540000200271606},{"timestamp":1742350020000,"open":6149.1,"high":6150,"low":6149.1,"close":6149.2,"volume":0.018050000071525574},{"timestamp":1742350080000,"open":6149.2,"high":6151,"low":6149.2,"close":6151,"volume":0.018050000071525574},{"timestamp":1742350140000,"open":6151,"high":6155.7,"low":6149.1,"close":6149.2,"volume":0.12635000050067902},{"timestamp":1742350200000,"open":6149.4,"high":6149.4,"low":6149.2,"close":6149.2,"volume":0.028880000114440918},{"timestamp":1742350260000,"open":6153.9,"high":6153.9,"low":6149.2,"close":6149.4,"volume":0.02166000008583069},{"timestamp":1742350320000,"open":6153.8,"high":6154.1,"low":6149.3,"close":6149.3,"volume":0.06137000024318695},{"timestamp":1742350380000,"open":6149.4,"high":6154,"low":6149.4,"close":6150.4,"volume":0.050540000200271606},{"timestamp":1742350440000,"open":6150.4,"high":6150.4,"low":6149.3,"close":6149.3,"volume":0.08664000034332275},{"timestamp":1742350500000,"open":6153.9,"high":6155,"low":6149.3,"close":6149.4,"volume":0.03610000014305115},{"timestamp":1742350560000,"open":6154.8,"high":6155,"low":6151.4,"close":6151.4,"volume":0.03249000012874603},{"timestamp":1742350620000,"open":6155.8,"high":6158.9,"low":6153.3,"close":6153.3,"volume":0.12996000051498413},{"timestamp":1742350680000,"open":6157.8,"high":6158.3,"low":6153.4,"close":6153.4,"volume":0.03249000012874603},{"timestamp":1742350740000,"open":6153.4,"high":6158.1,"low":6153.3,"close":6153.3,"volume":0.03610000014305115},{"timestamp":1742350800000,"open":6153.4,"high":6157.8,"low":6149.2,"close":6157.8,"volume":0.018050000071525574},{"timestamp":1742350860000,"open":6153.4,"high":6159.4,"low":6153.3,"close":6153.4,"volume":0.06137000024318695},{"timestamp":1742350920000,"open":6153.4,"high":6159.3,"low":6149.2,"close":6154.4,"volume":0.04693000018596649},{"timestamp":1742350980000,"open":6158.8,"high":6159.2,"low":6154.3,"close":6154.4,"volume":0.07581000030040741},{"timestamp":1742351040000,"open":6159.8,"high":6159.8,"low":6153.4,"close":6153.4,"volume":0.05415000021457672},{"timestamp":1742351100000,"open":6158.7,"high":6158.8,"low":6149.2,"close":6155.4,"volume":0.07942000031471252},{"timestamp":1742351160000,"open":6159.7,"high":6159.9,"low":6149.1,"close":6158,"volume":0.11191000044345856},{"timestamp":1742351220000,"open":6157.9,"high":6158,"low":6153.4,"close":6157.8,"volume":0.03971000015735626},{"timestamp":1742351280000,"open":6157.8,"high":6162,"low":6153.4,"close":6156.4,"volume":0.08303000032901764},{"timestamp":1742351340000,"open":6156.4,"high":6162.8,"low":6156.4,"close":6161.8,"volume":0.06137000024318695},{"timestamp":1742355000000,"open":6153.8,"high":6157.8,"low":6153.8,"close":6155.9,"volume":0.06859000027179718},{"timestamp":1742355060000,"open":6155.9,"high":6161.8,"low":6155.8,"close":6161.8,"volume":0.050540000200271606},{"timestamp":1742355120000,"open":6159.9,"high":6162.8,"low":6159.8,"close":6159.9,"volume":0.057760000228881836},{"timestamp":1742355180000,"open":6163.8,"high":6164.9,"low":6159.9,"close":6164.8,"volume":0.03249000012874603},{"timestamp":1742355240000,"open":6164.8,"high":6165.2,"low":6160.3,"close":6160.4,"volume":0.05415000021457672},{"timestamp":1742355300000,"open":6160.4,"high":6164.9,"low":6159.3,"close":6159.4,"volume":0.0974700003862381},{"timestamp":1742355360000,"open":6159.3,"high":6165,"low":6159.3,"close":6164.9,"volume":0.025270000100135803},{"timestamp":1742355420000,"open":6164.9,"high":6165.8,"low":6164.8,"close":6165.8,"volume":0.03971000015735626},{"timestamp":1742355480000,"open":6164.9,"high":6165.8,"low":6164.9,"close":6164.9,"volume":0.028880000114440918},{"timestamp":1742355540000,"open":6164.9,"high":6164.9,"low":6158.4,"close":6162.9,"volume":0.05415000021457672},{"timestamp":1742355600000,"open":6163,"high":6163.9,"low":6162.8,"close":6163.9,"volume":0.03610000014305115},{"timestamp":1742355660000,"open":6165.1,"high":6165.1,"low":6163.9,"close":6164.9,"volume":0.03971000015735626},{"timestamp":1742355720000,"open":6167.8,"high":6167.8,"low":6163.9,"close":6166.8,"volume":0.03249000012874603},{"timestamp":1742355780000,"open":6167.8,"high":6168.8,"low":6167.8,"close":6167.9,"volume":0.02166000008583069},{"timestamp":1742355840000,"open":6167.9,"high":6168.2,"low":6167.8,"close":6167.8,"volume":0.03610000014305115},{"timestamp":1742355900000,"open":6168.8,"high":6168.8,"low":6161.4,"close":6161.4,"volume":0.06498000025749207},{"timestamp":1742355960000,"open":6161.4,"high":6166.9,"low":6161.4,"close":6166.1,"volume":0.06498000025749207},{"timestamp":1742356020000,"open":6165.9,"high":6166.2,"low":6161.4,"close":6161.4,"volume":0.10469000041484833},{"timestamp":1742356080000,"open":6165.8,"high":6165.8,"low":6160.4,"close":6162.8,"volume":0.04332000017166138},{"timestamp":1742356140000,"open":6162.8,"high":6162.9,"low":6158.4,"close":6158.4,"volume":0.050540000200271606},{"timestamp":1742356200000,"open":6158.4,"high":6163.8,"low":6158.4,"close":6159.4,"volume":0.05415000021457672},{"timestamp":1742356260000,"open":6159.4,"high":6163.9,"low":6159.4,"close":6162.8,"volume":0.04332000017166138},{"timestamp":1742356320000,"open":6163.8,"high":6163.8,"low":6162.8,"close":6162.8,"volume":0.014440000057220459},{"timestamp":1742356380000,"open":6162.9,"high":6165.8,"low":6162.8,"close":6164.9,"volume":0.03610000014305115},{"timestamp":1742356440000,"open":6165.9,"high":6165.9,"low":6164.9,"close":6164.9,"volume":0.014440000057220459},{"timestamp":1742356500000,"open":6165.8,"high":6166.8,"low":6164.8,"close":6164.9,"volume":0.08664000034332275},{"timestamp":1742356560000,"open":6164.9,"high":6167,"low":6164.8,"close":6164.9,"volume":0.07581000030040741},{"timestamp":1742356620000,"open":6165.7,"high":6167.3,"low":6164.9,"close":6164.9,"volume":0.07942000031471252},{"timestamp":1742356680000,"open":6164.9,"high":6169.9,"low":6164.8,"close":6169.9,"volume":0.06137000024318695},{"timestamp":1742356740000,"open":6167.8,"high":6167.8,"low":6167.8,"close":6167.8,"volume":0.0036100000143051147},{"timestamp":1742356800000,"open":6167.8,"high":6170,"low":6167.7,"close":6167.8,"volume":0.025270000100135803},{"timestamp":1742356860000,"open":6170.8,"high":6171,"low":6166.4,"close":6166.4,"volume":0.03249000012874603},{"timestamp":1742356920000,"open":6170.8,"high":6170.9,"low":6166.3,"close":6166.4,"volume":0.050540000200271606},{"timestamp":1742356980000,"open":6170.8,"high":6171,"low":6166.3,"close":6167.8,"volume":0.06498000025749207},{"timestamp":1742357040000,"open":6167.8,"high":6168,"low":6162.3,"close":6162.4,"volume":0.0974700003862381},{"timestamp":1742357100000,"open":6161.8,"high":6163.2,"low":6157.4,"close":6157.4,"volume":0.10830000042915344},{"timestamp":1742357160000,"open":6157.4,"high":6162.2,"low":6155.4,"close":6161.8,"volume":0.13718000054359436},{"timestamp":1742357220000,"open":6160.9,"high":6162,"low":6155.3,"close":6155.3,"volume":0.0722000002861023},{"timestamp":1742357280000,"open":6155.3,"high":6159.9,"low":6155.3,"close":6159.1,"volume":0.06498000025749207},{"timestamp":1742357340000,"open":6159.1,"high":6161.1,"low":6156.4,"close":6161.1,"volume":0.04332000017166138},{"timestamp":1742357400000,"open":6161,"high":6161,"low":6159.9,"close":6159.9,"volume":0.06859000027179718},{"timestamp":1742357460000,"open":6159.9,"high":6159.9,"low":6159.9,"close":6159.9,"volume":0.018050000071525574},{"timestamp":1742357520000,"open":6159.9,"high":6160.9,"low":6156.3,"close":6156.3,"volume":0.04332000017166138},{"timestamp":1742357580000,"open":6160,"high":6160,"low":6159.9,"close":6160,"volume":0.03610000014305115},{"timestamp":1742357640000,"open":6160.8,"high":6160.8,"low":6159.9,"close":6160,"volume":0.0974700003862381},{"timestamp":1742357700000,"open":6159.9,"high":6161.1,"low":6155.3,"close":6158.8,"volume":0.0974700003862381},{"timestamp":1742357760000,"open":6159.2,"high":6159.3,"low":6154.3,"close":6154.4,"volume":0.057760000228881836},{"timestamp":1742357820000,"open":6158.9,"high":6159.8,"low":6158.8,"close":6159.8,"volume":0.03971000015735626},{"timestamp":1742357880000,"open":6159.7,"high":6160.1,"low":6159.7,"close":6159.9,"volume":0.10469000041484833},{"timestamp":1742357940000,"open":6160.7,"high":6160.7,"low":6156.4,"close":6156.4,"volume":0.028880000114440918},{"timestamp":1742358000000,"open":6156.4,"high":6160.3,"low":6156.4,"close":6159.9,"volume":0.10108000040054321},{"timestamp":1742358060000,"open":6160.9,"high":6160.9,"low":6159.8,"close":6159.8,"volume":0.050540000200271606},{"timestamp":1742358120000,"open":6160.7,"high":6160.7,"low":6159.9,"close":6159.9,"volume":0.014440000057220459},{"timestamp":1742358180000,"open":6160.7,"high":6162,"low":6159.9,"close":6160.9,"volume":0.06137000024318695},{"timestamp":1742358240000,"open":6160.9,"high":6162.8,"low":6158.4,"close":6158.4,"volume":0.09025000035762787},{"timestamp":1742358300000,"open":6158.4,"high":6162.9,"low":6158.4,"close":6162.9,"volume":0.025270000100135803},{"timestamp":1742358360000,"open":6162.9,"high":6162.9,"low":6158.4,"close":6158.4,"volume":0.050540000200271606},{"timestamp":1742358420000,"open":6158.4,"high":6161.8,"low":6157.3,"close":6157.4,"volume":0.10108000040054321},{"timestamp":1742358480000,"open":6157.3,"high":6160.8,"low":6156.4,"close":6156.4,"volume":0.04693000018596649},{"timestamp":1742358540000,"open":6156.4,"high":6156.4,"low":6156.3,"close":6156.4,"volume":0.04332000017166138},{"timestamp":1742358600000,"open":6156.4,"high":6156.4,"low":6156.4,"close":6156.4,"volume":0.0722000002861023},{"timestamp":1742358660000,"open":6156.4,"high":6161.8,"low":6156.4,"close":6160.3,"volume":0.06859000027179718},{"timestamp":1742358720000,"open":6160.7,"high":6160.7,"low":6155.4,"close":6156.3,"volume":0.057760000228881836},{"timestamp":1742358780000,"open":6156.4,"high":6156.4,"low":6156.4,"close":6156.4,"volume":0.0036100000143051147},{"timestamp":1742358840000,"open":6159.8,"high":6159.8,"low":6155.3,"close":6155.4,"volume":0.03249000012874603},{"timestamp":1742358900000,"open":6155.4,"high":6160.9,"low":6155.3,"close":6159.2,"volume":0.09205999970436096},{"timestamp":1742358960000,"open":6160.7,"high":6161.2,"low":6160.6,"close":6160.7,"volume":0.028880000114440918},{"timestamp":1742359020000,"open":6160.8,"high":6161.8,"low":6160.8,"close":6161.7,"volume":0.03610000014305115},{"timestamp":1742359080000,"open":6159.2,"high":6159.8,"low":6154.4,"close":6154.4,"volume":0.09025000035762787},{"timestamp":1742359140000,"open":6154.4,"high":6158.9,"low":6153.4,"close":6158.7,"volume":0.05415000021457672},{"timestamp":1742359200000,"open":6158.8,"high":6159.2,"low":6154.3,"close":6158.7,"volume":0.050540000200271606},{"timestamp":1742359260000,"open":6158.8,"high":6158.8,"low":6154.4,"close":6157.6,"volume":0.050540000200271606},{"timestamp":1742359320000,"open":6157.7,"high":6158,"low":6153.4,"close":6153.4,"volume":0.04693000018596649},{"timestamp":1742359380000,"open":6156.8,"high":6158,"low":6152.4,"close":6153.4,"volume":0.06498000025749207},{"timestamp":1742359440000,"open":6158.7,"high":6159.3,"low":6157.8,"close":6157.8,"volume":0.050540000200271606},{"timestamp":1742359500000,"open":6157.8,"high":6160.1,"low":6157.7,"close":6157.7,"volume":0.0722000002861023},{"timestamp":1742359560000,"open":6157.8,"high":6157.8,"low":6157.7,"close":6157.8,"volume":0.04693000018596649},{"timestamp":1742359620000,"open":6157.8,"high":6158.8,"low":6157.7,"close":6157.8,"volume":0.057760000228881836},{"timestamp":1742359680000,"open":6157.7,"high":6157.8,"low":6157.7,"close":6157.8,"volume":0.06498000025749207},{"timestamp":1742359740000,"open":6157.8,"high":6157.8,"low":6152.4,"close":6152.4,"volume":0.0776199996471405},{"timestamp":1742359800000,"open":6152.4,"high":6158.1,"low":6152.4,"close":6157,"volume":0.06498000025749207},{"timestamp":1742359860000,"open":6157.7,"high":6157.8,"low":6152.4,"close":6156.7,"volume":0.11191000044345856},{"timestamp":1742359920000,"open":6156.8,"high":6156.9,"low":6152.3,"close":6152.4,"volume":0.06498000025749207},{"timestamp":1742359980000,"open":6152.4,"high":6157.7,"low":6151.4,"close":6152.4,"volume":0.06498000025749207},{"timestamp":1742360040000,"open":6154.8,"high":6157.4,"low":6150.4,"close":6151.4,"volume":0.08303000032901764},{"timestamp":1742360100000,"open":6151.3,"high":6155.5,"low":6150.4,"close":6152.4,"volume":0.057760000228881836},{"timestamp":1742360160000,"open":6157.1,"high":6157.9,"low":6152.4,"close":6152.4,"volume":0.03610000014305115},{"timestamp":1742360220000,"open":6152.3,"high":6157.1,"low":6151.4,"close":6156.8,"volume":0.06137000024318695},{"timestamp":1742360280000,"open":6156,"high":6157.5,"low":6152.4,"close":6152.4,"volume":0.07581000030040741},{"timestamp":1742360340000,"open":6156.8,"high":6157.2,"low":6152.4,"close":6152.4,"volume":0.025270000100135803},{"timestamp":1742360400000,"open":6156.7,"high":6158.3,"low":6153.3,"close":6153.4,"volume":0.0974700003862381},{"timestamp":1742360460000,"open":6152.4,"high":6158.4,"low":6152.4,"close":6152.4,"volume":0.10108000040054321},{"timestamp":1742360520000,"open":6156.8,"high":6157.8,"low":6152.4,"close":6156.1,"volume":0.09386000037193298},{"timestamp":1742360580000,"open":6151.4,"high":6157.2,"low":6151.4,"close":6152.4,"volume":0.0974700003862381},{"timestamp":1742360640000,"open":6152.4,"high":6156.9,"low":6152.4,"close":6152.4,"volume":0.057760000228881836},{"timestamp":1742360700000,"open":6156.7,"high":6157.9,"low":6152.4,"close":6152.4,"volume":0.10469000041484833},{"timestamp":1742360760000,"open":6156.7,"high":6157.9,"low":6156.7,"close":6156.8,"volume":0.07581000030040741},{"timestamp":1742360820000,"open":6157.8,"high":6159.1,"low":6156.7,"close":6158.9,"volume":0.06137000024318695},{"timestamp":1742360880000,"open":6159.1,"high":6159.9,"low":6154.4,"close":6154.4,"volume":0.07942000031471252},{"timestamp":1742360940000,"open":6154.4,"high":6159.7,"low":6154.4,"close":6159.3,"volume":0.10830000042915344},{"timestamp":1742361000000,"open":6159.6,"high":6160,"low":6159.6,"close":6159.8,"volume":0.018050000071525574},{"timestamp":1742361060000,"open":6159.7,"high":6161.3,"low":6156.4,"close":6160.8,"volume":0.07581000030040741},{"timestamp":1742361120000,"open":6158.4,"high":6162.8,"low":6158.4,"close":6158.4,"volume":0.010830000042915344},{"timestamp":1742361180000,"open":6162.8,"high":6163.2,"low":6156.4,"close":6157.4,"volume":0.06137000024318695},{"timestamp":1742361240000,"open":6161.9,"high":6162.2,"low":6157.4,"close":6158.4,"volume":0.03249000012874603},{"timestamp":1742361300000,"open":6162.6,"high":6163,"low":6158.4,"close":6158.4,"volume":0.04332000017166138},{"timestamp":1742361360000,"open":6162.8,"high":6163.4,"low":6158.3,"close":6158.4,"volume":0.18772000074386597},{"timestamp":1742361420000,"open":6162.7,"high":6163.3,"low":6158.4,"close":6163.3,"volume":0.13357000052928925},{"timestamp":1742361480000,"open":6163.1,"high":6163.4,"low":6156.4,"close":6161.7,"volume":0.15523000061511993},{"timestamp":1742361540000,"open":6161.7,"high":6162.1,"low":6156.4,"close":6156.4,"volume":0.06498000025749207},{"timestamp":1742361600000,"open":6161.7,"high":6163,"low":6156.4,"close":6162.7,"volume":0.03249000012874603},{"timestamp":1742361660000,"open":6162.8,"high":6163,"low":6161.7,"close":6162.7,"volume":0.06137000024318695},{"timestamp":1742361720000,"open":6162.7,"high":6162.9,"low":6158.4,"close":6162.7,"volume":0.03249000012874603},{"timestamp":1742361780000,"open":6162.9,"high":6162.9,"low":6158.4,"close":6162.7,"volume":0.03610000014305115},{"timestamp":1742361840000,"open":6162.7,"high":6163.8,"low":6158.3,"close":6162.1,"volume":0.1444000005722046},{"timestamp":1742361900000,"open":6161.9,"high":6162.3,"low":6157.4,"close":6162.3,"volume":0.21299000084400177},{"timestamp":1742361960000,"open":6163,"high":6164.3,"low":6162,"close":6162.1,"volume":0.12996000051498413},{"timestamp":1742362020000,"open":6162.1,"high":6164.8,"low":6162.1,"close":6163.8,"volume":0.0722000002861023},{"timestamp":1742362080000,"open":6163.8,"high":6164.9,"low":6159.3,"close":6159.4,"volume":0.057760000228881836},{"timestamp":1742362140000,"open":6163.6,"high":6164.4,"low":6159.3,"close":6159.4,"volume":0.15523000061511993},{"timestamp":1742362200000,"open":6159.4,"high":6163.9,"low":6159.4,"close":6163.7,"volume":0.09386000037193298},{"timestamp":1742362260000,"open":6159.4,"high":6164.9,"low":6159.4,"close":6160.4,"volume":0.08303000032901764},{"timestamp":1742362320000,"open":6160.4,"high":6167.1,"low":6160.4,"close":6162.3,"volume":0.03610000014305115},{"timestamp":1742362380000,"open":6166.9,"high":6166.9,"low":6162.4,"close":6162.4,"volume":0.03249000012874603},{"timestamp":1742362440000,"open":6166.6,"high":6167.1,"low":6162.3,"close":6162.3,"volume":0.04693000018596649},{"timestamp":1742362500000,"open":6162.4,"high":6167,"low":6160.4,"close":6160.4,"volume":0.08664000034332275},{"timestamp":1742362560000,"open":6164.8,"high":6165.2,"low":6159.3,"close":6159.4,"volume":0.0974700003862381},{"timestamp":1742362620000,"open":6159.4,"high":6162.9,"low":6158.4,"close":6162.2,"volume":0.06859000027179718},{"timestamp":1742362680000,"open":6162.7,"high":6162.7,"low":6158.3,"close":6158.4,"volume":0.04693000018596649},{"timestamp":1742362740000,"open":6158.4,"high":6161.9,"low":6156.4,"close":6156.4,"volume":0.03610000014305115},{"timestamp":1742362800000,"open":6156.4,"high":6162,"low":6155.3,"close":6155.4,"volume":0.09025000035762787},{"timestamp":1742362860000,"open":6153.4,"high":6158.3,"low":6152.4,"close":6152.4,"volume":0.1480100005865097},{"timestamp":1742362920000,"open":6157,"high":6157.3,"low":6152.3,"close":6156.9,"volume":0.17870000004768372},{"timestamp":1742362980000,"open":6157.3,"high":6158.3,"low":6153.3,"close":6153.3,"volume":0.0523499995470047},{"timestamp":1742363040000,"open":6158.7,"high":6162.6,"low":6154.3,"close":6161.8,"volume":0.10469000041484833},{"timestamp":1742363100000,"open":6163.2,"high":6163.2,"low":6156.4,"close":6161.4,"volume":0.10108000040054321},{"timestamp":1742363160000,"open":6161.8,"high":6161.9,"low":6156.4,"close":6160.9,"volume":0.06859000027179718},{"timestamp":1742363220000,"open":6162,"high":6162,"low":6160.7,"close":6161.1,"volume":0.06137000024318695},{"timestamp":1742363280000,"open":6161.7,"high":6162,"low":6156.3,"close":6157.4,"volume":0.07942000031471252},{"timestamp":1742363340000,"open":6161.7,"high":6162,"low":6156.4,"close":6156.4,"volume":0.04693000018596649},{"timestamp":1742363400000,"open":6160.7,"high":6161.6,"low":6156.4,"close":6161,"volume":0.0722000002861023},{"timestamp":1742363460000,"open":6161.8,"high":6162.2,"low":6160.9,"close":6161.7,"volume":0.09025000035762787},{"timestamp":1742363520000,"open":6162.7,"high":6163.1,"low":6160.9,"close":6161,"volume":0.05415000021457672},{"timestamp":1742363580000,"open":6162.8,"high":6162.9,"low":6156.4,"close":6161.3,"volume":0.10108000040054321},{"timestamp":1742363640000,"open":6161.3,"high":6161.9,"low":6161.2,"close":6161.3,"volume":0.07942000031471252},{"timestamp":1742363700000,"open":6161.6,"high":6162.9,"low":6161.6,"close":6161.8,"volume":0.10830000042915344},{"timestamp":1742363760000,"open":6162.7,"high":6163.9,"low":6161.7,"close":6161.8,"volume":0.09025000035762787},{"timestamp":1742363820000,"open":6163.7,"high":6163.9,"low":6161.8,"close":6163.7,"volume":0.07581000030040741},{"timestamp":1742363880000,"open":6163.7,"high":6164.4,"low":6161.7,"close":6161.8,"volume":0.09025000035762787}]