[{"timestamp":1742342400000,"open":6040.8,"high":6076.8,"low":6040.8,"close":6068.8,"volume":0.15866999328136444},{"timestamp":1742342460000,"open":6070.9,"high":6073,"low":6055.8,"close":6055.8,"volume":0.18188999593257904},{"timestamp":1742342520000,"open":6054.8,"high":6054.8,"low":6031.5,"close":6041.6,"volume":0.09544999897480011},{"timestamp":1742342580000,"open":6031.6,"high":6068.6,"low":6031.5,"close":6068.5,"volume":0.13545000553131104},{"timestamp":1742342640000,"open":6068.5,"high":6080.5,"low":6068.5,"close":6079.6,"volume":0.10835999995470047},{"timestamp":1742342700000,"open":6074.5,"high":6078.6,"low":6067.6,"close":6073.6,"volume":0.07353000342845917},{"timestamp":1742342760000,"open":6073.6,"high":6080.9,"low":6071.5,"close":6080.6,"volume":0.20124000310897827},{"timestamp":1742342820000,"open":6080.6,"high":6082,"low":6068.5,"close":6071.6,"volume":0.17027999460697174},{"timestamp":1742342880000,"open":6071.5,"high":6090.8,"low":6071.5,"close":6086.5,"volume":0.19930000603199005},{"timestamp":1742342940000,"open":6086.5,"high":6093.7,"low":6084.5,"close":6088.6,"volume":0.1160999983549118},{"timestamp":1742343000000,"open":6091.8,"high":6091.8,"low":6080.6,"close":6087.9,"volume":0.1044899970293045},{"timestamp":1742343060000,"open":6085.9,"high":6094.9,"low":6083.5,"close":6093.8,"volume":0.14706000685691833},{"timestamp":1742343120000,"open":6093.9,"high":6097.6,"low":6089.5,"close":6091.5,"volume":0.21285000443458557},{"timestamp":1742343180000,"open":6098.1,"high":6104.9,"low":6091.5,"close":6103.6,"volume":0.1509300023317337},{"timestamp":1742343240000,"open":6103.5,"high":6105,"low":6098.5,"close":6104.9,"volume":0.12383999675512314},{"timestamp":1742343300000,"open":6092.5,"high":6103.8,"low":6092.5,"close":6103.8,"volume":0.1044899970293045},{"timestamp":1742343360000,"open":6107,"high":6107.1,"low":6099.5,"close":6099.6,"volume":0.27090001106262207},{"timestamp":1742343420000,"open":6101.8,"high":6107,"low":6100.5,"close":6101.5,"volume":0.14124999940395355},{"timestamp":1742343480000,"open":6104.9,"high":6108.9,"low":6100.5,"close":6108.9,"volume":0.21671999990940094},{"timestamp":1742343540000,"open":6108.1,"high":6109,"low":6100.5,"close":6107.1,"volume":0.20124000310897827},{"timestamp":1742343600000,"open":6108.8,"high":6110,"low":6103.5,"close":6103.5,"volume":0.162540003657341},{"timestamp":1742343660000,"open":6108.1,"high":6108.1,"low":6088.6,"close":6088.6,"volume":0.1973699927330017},{"timestamp":1742343720000,"open":6088.6,"high":6106.2,"low":6088.6,"close":6105.9,"volume":0.13157999515533447},{"timestamp":1742343780000,"open":6105.9,"high":6107.8,"low":6098.9,"close":6098.9,"volume":0.0464400015771389},{"timestamp":1742343840000,"open":6098.9,"high":6099,"low":6093.5,"close":6093.5,"volume":0.13545000553131104},{"timestamp":1742343900000,"open":6093.6,"high":6096,"low":6086.5,"close":6086.6,"volume":0.0580499991774559},{"timestamp":1742343960000,"open":6086.6,"high":6088.6,"low":6086.5,"close":6088.6,"volume":0.0928800031542778},{"timestamp":1742344020000,"open":6088.5,"high":6093.9,"low":6084.5,"close":6093,"volume":0.1509300023317337},{"timestamp":1742344080000,"open":6086.5,"high":6090.2,"low":6082,"close":6089.2,"volume":0.21929000318050385},{"timestamp":1742344140000,"open":6089.2,"high":6094,"low":6083.5,"close":6089.5,"volume":0.1509300023317337},{"timestamp":1742344200000,"open":6089.6,"high":6093.1,"low":6077.7,"close":6083.9,"volume":0.15866999328136444},{"timestamp":1742344260000,"open":6086,"high":6086.8,"low":6081.5,"close":6086,"volume":0.162540003657341},{"timestamp":1742344320000,"open":6086.8,"high":6088,"low":6081.5,"close":6087.9,"volume":0.10062000155448914},{"timestamp":1742344380000,"open":6086.8,"high":6087.9,"low":6076.5,"close":6079.9,"volume":0.1044899970293045},{"timestamp":1742344440000,"open":6079.9,"high":6079.9,"low":6075.6,"close":6075.9,"volume":0.07353000342845917},{"timestamp":1742344500000,"open":6075.7,"high":6081,"low":6075.7,"close":6077.9,"volume":0.07353000342845917},{"timestamp":1742344560000,"open":6077.6,"high":6080.1,"low":6074.5,"close":6074.5,"volume":0.06191999837756157},{"timestamp":1742344620000,"open":6079.9,"high":6083,"low":6079.9,"close":6082.9,"volume":0.0348300002515316},{"timestamp":1742344680000,"open":6083,"high":6086.9,"low":6077.6,"close":6086.8,"volume":0.14318999648094177},{"timestamp":1742344740000,"open":6084.8,"high":6084.8,"low":6079.5,"close":6079.5,"volume":0.1160999983549118},{"timestamp":1742344800000,"open":6079.6,"high":6086.1,"low":6075.5,"close":6083.9,"volume":0.2670300006866455},{"timestamp":1742344860000,"open":6085.8,"high":6086.9,"low":6083.8,"close":6086,"volume":0.12383999675512314},{"timestamp":1742344920000,"open":6088.9,"high":6090.9,"low":6085.5,"close":6085.6,"volume":0.0928800031542778},{"timestamp":1742344980000,"open":6085.6,"high":6088,"low":6085.5,"close":6087.9,"volume":0.054179999977350235},{"timestamp":1742345040000,"open":6087.9,"high":6093.1,"low":6084.5,"close":6088.5,"volume":0.14706000685691833},{"timestamp":1742345100000,"open":6088.6,"high":6092.4,"low":6087.5,"close":6091.4,"volume":0.14318999648094177},{"timestamp":1742345160000,"open":6090.8,"high":6092.8,"low":6086.5,"close":6086.5,"volume":0.1509300023317337},{"timestamp":1742345220000,"open":6086.5,"high":6093,"low":6086.5,"close":6091.9,"volume":0.0696600005030632},{"timestamp":1742345280000,"open":6087.5,"high":6091.9,"low":6087.5,"close":6087.5,"volume":0.11997000128030777},{"timestamp":1742345340000,"open":6087.6,"high":6092,"low":6082.6,"close":6083.5,"volume":0.11997000128030777},{"timestamp":1742345400000,"open":6088.8,"high":6093.8,"low":6082.6,"close":6092.8,"volume":0.06578999757766724},{"timestamp":1742345460000,"open":6094.2,"high":6097.8,"low":6092.5,"close":6092.6,"volume":0.11028999835252762},{"timestamp":1742345520000,"open":6092.5,"high":6097.7,"low":6092.5,"close":6092.8,"volume":0.08513999730348587},{"timestamp":1742345580000,"open":6092.8,"high":6093.9,"low":6087.5,"close":6091.1,"volume":0.1160999983549118},{"timestamp":1742345640000,"open":6089.5,"high":6093.2,"low":6088.5,"close":6088.7,"volume":0.06191999837756157},{"timestamp":1742345700000,"open":6088.9,"high":6092,"low":6083.6,"close":6090.2,"volume":0.18963000178337097},{"timestamp":1742345760000,"open":6090,"high":6094,"low":6087.5,"close":6092.7,"volume":0.11223000288009644},{"timestamp":1742345820000,"open":6091.7,"high":6092.7,"low":6086.5,"close":6090.2,"volume":0.23994000256061554},{"timestamp":1742345880000,"open":6086.5,"high":6091.1,"low":6086.5,"close":6086.6,"volume":0.1509300023317337},{"timestamp":1742345940000,"open":6086.5,"high":6092.9,"low":6086.5,"close":6091.7,"volume":0.08513999730348587},{"timestamp":1742346000000,"open":6091.7,"high":6093.1,"low":6089.8,"close":6092.1,"volume":0.10835999995470047},{"timestamp":1742346060000,"open":6092.1,"high":6092.8,"low":6089.5,"close":6089.5,"volume":0.130280002951622},{"timestamp":1742346120000,"open":6091.7,"high":6100.8,"low":6089.5,"close":6089.5,"volume":0.11223000288009644},{"timestamp":1742346180000,"open":6099.8,"high":6101.8,"low":6089.5,"close":6095.6,"volume":0.030959999188780785},{"timestamp":1742346240000,"open":6099.9,"high":6101.9,"low":6091.5,"close":6096.9,"volume":0.17027999460697174},{"timestamp":1742346300000,"open":6097,"high":6101.8,"low":6095.5,"close":6100.9,"volume":0.11997000128030777},{"timestamp":1742346360000,"open":6100.9,"high":6106.2,"low":6096.5,"close":6100.6,"volume":0.15866999328136444},{"timestamp":1742346420000,"open":6105.1,"high":6105.9,"low":6098.6,"close":6099.6,"volume":0.20510999858379364},{"timestamp":1742346480000,"open":6099.6,"high":6103.1,"low":6092.5,"close":6092.5,"volume":0.162540003657341},{"timestamp":1742346540000,"open":6092.5,"high":6093.1,"low":6087.5,"close":6091.8,"volume":0.15479999780654907},{"timestamp":1742346600000,"open":6091.8,"high":6094.8,"low":6088.5,"close":6094.8,"volume":0.0928800031542778},{"timestamp":1742346660000,"open":6095,"high":6095.9,"low":6089.5,"close":6089.5,"volume":0.11997000128030777},{"timestamp":1742346720000,"open":6089.5,"high":6094.1,"low":6089.5,"close":6089.5,"volume":0.03869999945163727},{"timestamp":1742346780000,"open":6089.6,"high":6095,"low":6087.6,"close":6091.9,"volume":0.14318999648094177},{"timestamp":1742346840000,"open":6092.9,"high":6094.4,"low":6088.5,"close":6093.1,"volume":0.0928800031542778},{"timestamp":1742346900000,"open":6093.9,"high":6096.3,"low":6090.5,"close":6096,"volume":0.1509300023317337},{"timestamp":1742346960000,"open":6097.9,"high":6098.8,"low":6093.5,"close":6097.8,"volume":0.14318999648094177},{"timestamp":1742347020000,"open":6096.7,"high":6098.7,"low":6093.5,"close":6094.5,"volume":0.162540003657341},{"timestamp":1742347080000,"open":6094.5,"high":6097.8,"low":6085.5,"close":6091.9,"volume":0.20124000310897827},{"timestamp":1742347140000,"open":6086.6,"high":6091.8,"low":6085.5,"close":6085.5,"volume":0.11028999835252762},{"timestamp":1742347200000,"open":6092.8,"high":6093.9,"low":6085.5,"close":6093.9,"volume":0.0580499991774559},{"timestamp":1742347260000,"open":6096.8,"high":6097.9,"low":6085.5,"close":6097.9,"volume":0.0812700018286705},{"timestamp":1742347320000,"open":6097.7,"high":6099,"low":6091.5,"close":6092.5,"volume":0.21671999990940094},{"timestamp":1742347380000,"open":6092.5,"high":6098.8,"low":6091.5,"close":6098.8,"volume":0.15866999328136444},{"timestamp":1742347440000,"open":6097,"high":6100,"low":6094.5,"close":6096.6,"volume":0.027089999988675117},{"timestamp":1742347500000,"open":6096.5,"high":6096.6,"low":6091.5,"close":6091.5,"volume":0.09674999862909317},{"timestamp":1742347560000,"open":6095.9,"high":6097.8,"low":6093.5,"close":6093.5,"volume":0.1393200010061264},{"timestamp":1742347620000,"open":6093.6,"high":6101.2,"low":6093.6,"close":6101.2,"volume":0.1044899970293045},{"timestamp":1742347680000,"open":6101.7,"high":6106.1,"low":6097.6,"close":6101.5,"volume":0.2205899953842163},{"timestamp":1742347740000,"open":6101.8,"high":6106.1,"low":6101.8,"close":6105.2,"volume":0.1509300023317337},{"timestamp":1742347800000,"open":6105.2,"high":6106.2,"low":6101.5,"close":6104.8,"volume":0.17027999460697174},{"timestamp":1742347860000,"open":6106.7,"high":6109,"low":6101.6,"close":6104.5,"volume":0.12383999675512314},{"timestamp":1742347920000,"open":6104.5,"high":6109.1,"low":6102.6,"close":6103.5,"volume":0.10062000155448914},{"timestamp":1742347980000,"open":6108.8,"high":6110.1,"low":6103.5,"close":6103.5,"volume":0.15866999328136444},{"timestamp":1742348040000,"open":6103.5,"high":6108,"low":6103.5,"close":6107.1,"volume":0.1857600063085556},{"timestamp":1742348100000,"open":6107,"high":6113.2,"low":6103.5,"close":6108.6,"volume":0.21285000443458557},{"timestamp":1742348160000,"open":6112.7,"high":6113.8,"low":6108.5,"close":6112.1,"volume":0.14318999648094177},{"timestamp":1742348220000,"open":6112.4,"high":6113.8,"low":6108.5,"close":6112,"volume":0.1741500049829483},{"timestamp":1742348280000,"open":6111.8,"high":6116.2,"low":6109.5,"close":6114.8,"volume":0.18963000178337097},{"timestamp":1742348340000,"open":6114.9,"high":6115.1,"low":6114.1,"close":6115,"volume":0.042569998651742935},{"timestamp":1742348400000,"open":6115.8,"high":6117,"low":6115,"close":6116.9,"volume":0.13414999842643738},{"timestamp":1742348460000,"open":6115.8,"high":6118.7,"low":6111.5,"close":6116.1,"volume":0.1044899970293045},{"timestamp":1742348520000,"open":6116.1,"high":6128,"low":6116.1,"close":6128,"volume":0.10062000155448914},{"timestamp":1742348580000,"open":6128.3,"high":6129.1,"low":6116.5,"close":6117.5,"volume":0.27090001106262207},{"timestamp":1742348640000,"open":6120.8,"high":6124.1,"low":6117.5,"close":6123.3,"volume":0.1160999983549118},{"timestamp":1742348700000,"open":6123.7,"high":6125.2,"low":6114.6,"close":6114.6,"volume":0.11997000128030777},{"timestamp":1742348760000,"open":6114.5,"high":6119.8,"low":6114.5,"close":6118,"volume":0.14124999940395355},{"timestamp":1742348820000,"open":6120,"high":6124.8,"low":6118.5,"close":6122.9,"volume":0.0812700018286705},{"timestamp":1742348880000,"open":6123,"high":6127.4,"low":6120.6,"close":6127.4,"volume":0.10062000155448914},{"timestamp":1742348940000,"open":6128.1,"high":6128.1,"low":6119.5,"close":6119.5,"volume":0.07739999890327454},{"timestamp":1742349000000,"open":6123.7,"high":6129,"low":6119.6,"close":6127.8,"volume":0.20510999858379364},{"timestamp":1742349060000,"open":6127.5,"high":6128.9,"low":6124.5,"close":6124.5,"volume":0.08901000022888184},{"timestamp":1742349120000,"open":6128.8,"high":6130.1,"low":6123.5,"close":6125.9,"volume":0.14448000490665436},{"timestamp":1742349180000,"open":6126.1,"high":6127.8,"low":6126.1,"close":6126.2,"volume":0.030959999188780785},{"timestamp":1742349240000,"open":6126.2,"high":6129.9,"low":6125.5,"close":6128.9,"volume":0.10254999995231628},{"timestamp":1742349300000,"open":6128.9,"high":6129.8,"low":6128.9,"close":6129.2,"volume":0.09674999862909317},{"timestamp":1742349360000,"open":6129.3,"high":6129.9,"low":6123.5,"close":6123.6,"volume":0.15479999780654907},{"timestamp":1742349420000,"open":6123.5,"high":6129.8,"low":6123.5,"close":6127.9,"volume":0.0696600005030632},{"timestamp":1742349480000,"open":6128.7,"high":6130.2,"low":6125.5,"close":6127.8,"volume":0.08513999730348587},{"timestamp":1742349540000,"open":6127.2,"high":6127.3,"low":6122.5,"close":6123.5,"volume":0.07353000342845917},{"timestamp":1742349600000,"open":6123.6,"high":6127.3,"low":6119.5,"close":6119.5,"volume":0.1160999983549118},{"timestamp":1742349660000,"open":6119.6,"high":6126.1,"low":6115.5,"close":6115.6,"volume":0.1509300023317337},{"timestamp":1742349720000,"open":6115.5,"high":6119.8,"low":6115.5,"close":6118.9,"volume":0.1044899970293045},{"timestamp":1742349780000,"open":6119,"high":6122.9,"low":6118.9,"close":6118.9,"volume":0.09674999862909317},{"timestamp":1742349840000,"open":6119.6,"high":6123.8,"low":6118.9,"close":6119.5,"volume":0.11997000128030777},{"timestamp":1742349900000,"open":6119.5,"high":6126.9,"low":6119.5,"close":6125.8,"volume":0.11223000288009644},{"timestamp":1742349960000,"open":6122.5,"high":6127.2,"low":6121.5,"close":6122.5,"volume":0.20510999858379364},{"timestamp":1742350020000,"open":6126.9,"high":6127.8,"low":6122.5,"close":6127.8,"volume":0.011610000394284725},{"timestamp":1742350080000,"open":6128.8,"high":6129.2,"low":6125.5,"close":6127.8,"volume":0.07546000182628632},{"timestamp":1742350140000,"open":6128.8,"high":6129.2,"low":6120.5,"close":6120.5,"volume":0.14318999648094177},{"timestamp":1742350200000,"open":6124.8,"high":6125,"low":6120.5,"close":6120.5,"volume":0.1277099996805191},{"timestamp":1742350260000,"open":6120.6,"high":6126.1,"low":6120.5,"close":6123.9,"volume":0.20510999858379364},{"timestamp":1742350320000,"open":6124,"high":6125.8,"low":6119.5,"close":6121.2,"volume":0.10706000030040741},{"timestamp":1742350380000,"open":6117.6,"high":6122.8,"low":6117.6,"close":6122.3,"volume":0.12577000260353088},{"timestamp":1742350440000,"open":6122.2,"high":6123.1,"low":6118.5,"close":6121.4,"volume":0.11997000128030777},{"timestamp":1742350500000,"open":6121.8,"high":6123.7,"low":6117.8,"close":6118.1,"volume":0.1160999983549118},{"timestamp":1742350560000,"open":6118,"high":6118.8,"low":6108.6,"close":6110.5,"volume":0.17608000338077545},{"timestamp":1742350620000,"open":6109.5,"high":6117.8,"low":6109.5,"close":6113.5,"volume":0.1741500049829483},{"timestamp":1742350680000,"open":6117.7,"high":6117.7,"low":6113.5,"close":6113.5,"volume":0.06578999757766724},{"timestamp":1742350740000,"open":6113.6,"high":6117.9,"low":6113.5,"close":6116.8,"volume":0.07739999890327454},{"timestamp":1742350800000,"open":6116.8,"high":6119.9,"low":6113.5,"close":6113.5,"volume":0.08513999730348587},{"timestamp":1742350860000,"open":6117.8,"high":6119,"low":6112.5,"close":6112.5,"volume":0.12189999967813492},{"timestamp":1742350920000,"open":6117.9,"high":6119.4,"low":6112.5,"close":6113.5,"volume":0.17027999460697174},{"timestamp":1742350980000,"open":6113.6,"high":6119.1,"low":6113.5,"close":6118.8,"volume":0.13545000553131104},{"timestamp":1742351040000,"open":6119.9,"high":6120.1,"low":6111.6,"close":6112.6,"volume":0.17802000045776367},{"timestamp":1742351100000,"open":6113.5,"high":6118.2,"low":6113.5,"close":6118.1,"volume":0.15479999780654907},{"timestamp":1742351160000,"open":6116.9,"high":6122,"low":6116.8,"close":6120.9,"volume":0.1160999983549118},{"timestamp":1742351220000,"open":6120.8,"high":6121.1,"low":6115.5,"close":6116.5,"volume":0.1393200010061264},{"timestamp":1742351280000,"open":6116.5,"high":6124.9,"low":6115.5,"close":6123.8,"volume":0.14706000685691833},{"timestamp":1742351340000,"open":6123.8,"high":6124.1,"low":6120.5,"close":6123.8,"volume":0.1277099996805191},{"timestamp":1742355000000,"open":6091.5,"high":6096.8,"low":6086.8,"close":6086.8,"volume":0.11223000288009644},{"timestamp":1742355060000,"open":6086.9,"high":6089.9,"low":6080.6,"close":6086.9,"volume":0.1393200010061264},{"timestamp":1742355120000,"open":6088.8,"high":6095.9,"low":6088.8,"close":6095,"volume":0.14706000685691833},{"timestamp":1742355180000,"open":6094.9,"high":6095.3,"low":6088.5,"close":6088.5,"volume":0.18188999593257904},{"timestamp":1742355240000,"open":6089.6,"high":6092.9,"low":6083.5,"close":6084.5,"volume":0.21671999990940094},{"timestamp":1742355300000,"open":6084.5,"high":6087.9,"low":6077.5,"close":6077.6,"volume":0.12383999675512314},{"timestamp":1742355360000,"open":6082,"high":6082.9,"low":6077.5,"close":6080.9,"volume":0.14318999648094177},{"timestamp":1742355420000,"open":6076.5,"high":6083.2,"low":6076.5,"close":6082.9,"volume":0.12383999675512314},{"timestamp":1742355480000,"open":6085.1,"high":6085.9,"low":6076.6,"close":6084.1,"volume":0.07739999890327454},{"timestamp":1742355540000,"open":6086.2,"high":6088.2,"low":6081.5,"close":6088.2,"volume":0.15866999328136444},{"timestamp":1742355600000,"open":6088.8,"high":6092.9,"low":6082.6,"close":6092.9,"volume":0.11997000128030777},{"timestamp":1742355660000,"open":6091.9,"high":6098.4,"low":6088.5,"close":6093.5,"volume":0.08513999730348587},{"timestamp":1742355720000,"open":6093.5,"high":6102.8,"low":6090.5,"close":6098.5,"volume":0.13545000553131104},{"timestamp":1742355780000,"open":6102.9,"high":6107.1,"low":6097.5,"close":6102.2,"volume":0.17027999460697174},{"timestamp":1742355840000,"open":6102.2,"high":6102.2,"low":6097.5,"close":6102.1,"volume":0.06578999757766724},{"timestamp":1742355900000,"open":6096.5,"high":6100.9,"low":6093.5,"close":6093.5,"volume":0.08513999730348587},{"timestamp":1742355960000,"open":6093.6,"high":6100.8,"low":6093.5,"close":6095.5,"volume":0.0696600005030632},{"timestamp":1742356020000,"open":6099.8,"high":6099.9,"low":6090.5,"close":6092.5,"volume":0.11997000128030777},{"timestamp":1742356080000,"open":6092.5,"high":6094.9,"low":6087.5,"close":6087.5,"volume":0.11223000288009644},{"timestamp":1742356140000,"open":6093.2,"high":6094.8,"low":6087.5,"close":6087.6,"volume":0.0696600005030632},{"timestamp":1742356200000,"open":6091.9,"high":6092,"low":6085.5,"close":6088.9,"volume":0.13545000553131104},{"timestamp":1742356260000,"open":6088.9,"high":6088.9,"low":6080.5,"close":6081.5,"volume":0.0812700018286705},{"timestamp":1742356320000,"open":6081.5,"high":6089,"low":6081.5,"close":6084.6,"volume":0.042569998651742935},{"timestamp":1742356380000,"open":6084.6,"high":6091.9,"low":6084.6,"close":6088.5,"volume":0.027089999988675117},{"timestamp":1742356440000,"open":6088.6,"high":6091,"low":6088.6,"close":6091,"volume":0.09674999862909317},{"timestamp":1742356500000,"open":6091.9,"high":6093.8,"low":6085.5,"close":6090.9,"volume":0.1393200010061264},{"timestamp":1742356560000,"open":6090,"high":6090.1,"low":6089.8,"close":6090,"volume":0.0928800031542778},{"timestamp":1742356620000,"open":6089.8,"high":6093,"low":6089.8,"close":6091.9,"volume":0.1741500049829483},{"timestamp":1742356680000,"open":6092.8,"high":6095.3,"low":6089.5,"close":6092.1,"volume":0.14706000685691833},{"timestamp":1742356740000,"open":6092.1,"high":6093,"low":6087.5,"close":6091.9,"volume":0.2205899953842163},{"timestamp":1742356800000,"open":6092.1,"high":6092.1,"low":6087.5,"close":6087.5,"volume":0.1044899970293045},{"timestamp":1742356860000,"open":6092,"high":6094,"low":6087.6,"close":6094,"volume":0.12383999675512314},{"timestamp":1742356920000,"open":6093.9,"high":6095,"low":6089.5,"close":6094.1,"volume":0.11028999835252762},{"timestamp":1742356980000,"open":6093.9,"high":6095.2,"low":6093.9,"close":6093.9,"volume":0.0928800031542778},{"timestamp":1742357040000,"open":6094,"high":6094,"low":6084.8,"close":6086.8,"volume":0.08513999730348587},{"timestamp":1742357100000,"open":6085.8,"high":6085.8,"low":6080.5,"close":6081.9,"volume":0.0812700018286705},{"timestamp":1742357160000,"open":6082,"high":6085.9,"low":6077.5,"close":6080.5,"volume":0.208979994058609},{"timestamp":1742357220000,"open":6080.5,"high":6084.7,"low":6078.5,"close":6078.6,"volume":0.1741500049829483},{"timestamp":1742357280000,"open":6078.5,"high":6078.6,"low":6072.5,"close":6076.8,"volume":0.2554199993610382},{"timestamp":1742357340000,"open":6073.6,"high":6077.7,"low":6072.6,"close":6077.1,"volume":0.17802000045776367},{"timestamp":1742357400000,"open":6076.9,"high":6078.2,"low":6072.5,"close":6072.5,"volume":0.22833000123500824},{"timestamp":1742357460000,"open":6072.5,"high":6077,"low":6070.5,"close":6070.6,"volume":0.19349999725818634},{"timestamp":1742357520000,"open":6070.6,"high":6076.8,"low":6069.5,"close":6076.8,"volume":0.19349999725818634},{"timestamp":1742357580000,"open":6075.9,"high":6077.8,"low":6075.9,"close":6077.8,"volume":0.05031000077724457},{"timestamp":1742357640000,"open":6072.7,"high":6076.2,"low":6070.5,"close":6070.5,"volume":0.15866999328136444},{"timestamp":1742357700000,"open":6070.5,"high":6073.8,"low":6063.6,"close":6064.5,"volume":0.29798999428749084},{"timestamp":1742357760000,"open":6068.7,"high":6070.7,"low":6064.5,"close":6068.7,"volume":0.1509300023317337},{"timestamp":1742357820000,"open":6065.5,"high":6072.9,"low":6065.5,"close":6072.9,"volume":0.11997000128030777},{"timestamp":1742357880000,"open":6073.8,"high":6075.1,"low":6066.7,"close":6066.9,"volume":0.1973699927330017},{"timestamp":1742357940000,"open":6066.8,"high":6069.8,"low":6060.5,"close":6061.5,"volume":0.13545000553131104},{"timestamp":1742358000000,"open":6066,"high":6066.1,"low":6056.5,"close":6063.9,"volume":0.208979994058609},{"timestamp":1742358060000,"open":6063.8,"high":6067,"low":6061.6,"close":6065.1,"volume":0.12383999675512314},{"timestamp":1742358120000,"open":6065.8,"high":6066.8,"low":6063.7,"close":6064,"volume":0.09674999862909317},{"timestamp":1742358180000,"open":6064.8,"high":6067,"low":6059.5,"close":6063.7,"volume":0.1973699927330017},{"timestamp":1742358240000,"open":6063.8,"high":6064.7,"low":6055.5,"close":6055.6,"volume":0.22833000123500824},{"timestamp":1742358300000,"open":6055.6,"high":6060.8,"low":6055.5,"close":6060,"volume":0.154789999127388},{"timestamp":1742358360000,"open":6060.9,"high":6061.8,"low":6054.5,"close":6055.5,"volume":0.20124000310897827},{"timestamp":1742358420000,"open":6055.5,"high":6056.9,"low":6050.5,"close":6050.6,"volume":0.2650899887084961},{"timestamp":1742358480000,"open":6054.9,"high":6055.1,"low":6050.5,"close":6051.5,"volume":0.16640999913215637},{"timestamp":1742358540000,"open":6051.6,"high":6057.9,"low":6051.5,"close":6055.5,"volume":0.11028999835252762},{"timestamp":1742358600000,"open":6055.6,"high":6062.8,"low":6051.5,"close":6062.7,"volume":0.1509300023317337},{"timestamp":1742358660000,"open":6062.7,"high":6070.8,"low":6059.5,"close":6069.8,"volume":0.2321999967098236},{"timestamp":1742358720000,"open":6069.7,"high":6072.9,"low":6064.6,"close":6072.8,"volume":0.11997000128030777},{"timestamp":1742358780000,"open":6073.1,"high":6073.1,"low":6068.5,"close":6072.7,"volume":0.13545000553131104},{"timestamp":1742358840000,"open":6072.8,"high":6076.8,"low":6069.8,"close":6070.1,"volume":0.08901000022888184},{"timestamp":1742358900000,"open":6070.8,"high":6075.9,"low":6069.7,"close":6075,"volume":0.18188999593257904},{"timestamp":1742358960000,"open":6075.2,"high":6077.8,"low":6070.9,"close":6077.7,"volume":0.11223000288009644},{"timestamp":1742359020000,"open":6078,"high":6078.2,"low":6071.5,"close":6071.5,"volume":0.14706000685691833},{"timestamp":1742359080000,"open":6071.6,"high":6074.9,"low":6066.6,"close":6073,"volume":0.13157999515533447},{"timestamp":1742359140000,"open":6068.6,"high":6075.3,"low":6068.6,"close":6071.8,"volume":0.10835999995470047},{"timestamp":1742359200000,"open":6070.8,"high":6070.8,"low":6058.5,"close":6066.9,"volume":0.1277099996805191},{"timestamp":1742359260000,"open":6067,"high":6067.8,"low":6058.5,"close":6059.6,"volume":0.14706000685691833},{"timestamp":1742359320000,"open":6064.7,"high":6064.7,"low":6059.5,"close":6062.1,"volume":0.11223000288009644},{"timestamp":1742359380000,"open":6063,"high":6063.8,"low":6057.5,"close":6061.8,"volume":0.14706000685691833},{"timestamp":1742359440000,"open":6061.8,"high":6064.8,"low":6059.6,"close":6064.8,"volume":0.05031000077724457},{"timestamp":1742359500000,"open":6064.7,"high":6066,"low":6059.5,"close":6060.6,"volume":0.07353000342845917},{"timestamp":1742359560000,"open":6060.6,"high":6065.7,"low":6060.5,"close":6063.4,"volume":0.11416000127792358},{"timestamp":1742359620000,"open":6062.8,"high":6064.1,"low":6059.5,"close":6063.7,"volume":0.1393200010061264},{"timestamp":1742359680000,"open":6059.5,"high":6062.9,"low":6059.5,"close":6062.9,"volume":0.011610000394284725},{"timestamp":1742359740000,"open":6062.8,"high":6062.8,"low":6057.5,"close":6060.9,"volume":0.08513999730348587},{"timestamp":1742359800000,"open":6061,"high":6063.8,"low":6058.5,"close":6063.8,"volume":0.10835999995470047},{"timestamp":1742359860000,"open":6063.8,"high":6063.9,"low":6058.5,"close":6062,"volume":0.10642000287771225},{"timestamp":1742359920000,"open":6061.9,"high":6063,"low":6058.5,"close":6058.6,"volume":0.13545000553131104},{"timestamp":1742359980000,"open":6058.5,"high":6065.2,"low":6057.5,"close":6065.2,"volume":0.07739999890327454},{"timestamp":1742360040000,"open":6067.2,"high":6068,"low":6062.5,"close":6066.9,"volume":0.11997000128030777},{"timestamp":1742360100000,"open":6066.9,"high":6068.8,"low":6063.5,"close":6063.5,"volume":0.1160999983549118},{"timestamp":1742360160000,"open":6063.6,"high":6068.3,"low":6063.5,"close":6067.2,"volume":0.1277099996805191},{"timestamp":1742360220000,"open":6067.2,"high":6068.1,"low":6060.5,"close":6064.9,"volume":0.18769000470638275},{"timestamp":1742360280000,"open":6064.8,"high":6066.9,"low":6060.5,"close":6062.5,"volume":0.17027999460697174},{"timestamp":1742360340000,"open":6062.5,"high":6064.4,"low":6062.5,"close":6062.6,"volume":0.07353000342845917},{"timestamp":1742360400000,"open":6062.6,"high":6064.2,"low":6059.5,"close":6059.5,"volume":0.16640999913215637},{"timestamp":1742360460000,"open":6062.7,"high":6063.4,"low":6057.5,"close":6057.5,"volume":0.15866999328136444},{"timestamp":1742360520000,"open":6057.5,"high":6064.1,"low":6057.5,"close":6058.5,"volume":0.17802000045776367},{"timestamp":1742360580000,"open":6062.8,"high":6065.7,"low":6059.5,"close":6060.5,"volume":0.22833000123500824},{"timestamp":1742360640000,"open":6060.5,"high":6066,"low":6060.5,"close":6065,"volume":0.15866999328136444},{"timestamp":1742360700000,"open":6063.2,"high":6065,"low":6062.8,"close":6063,"volume":0.06061999872326851},{"timestamp":1742360760000,"open":6062.8,"high":6064.3,"low":6058.6,"close":6059.5,"volume":0.18963000178337097},{"timestamp":1742360820000,"open":6061.7,"high":6063.3,"low":6057.5,"close":6062.9,"volume":0.16447000205516815},{"timestamp":1742360880000,"open":6057.6,"high":6063.1,"low":6057.5,"close":6062.7,"volume":0.1044899970293045},{"timestamp":1742360940000,"open":6063,"high":6067.3,"low":6058.5,"close":6067.3,"volume":0.14706000685691833},{"timestamp":1742361000000,"open":6058.5,"high":6069.2,"low":6058.5,"close":6069.2,"volume":0.0696600005030632},{"timestamp":1742361060000,"open":6070,"high":6072.8,"low":6067.5,"close":6070.7,"volume":0.054179999977350235},{"timestamp":1742361120000,"open":6072.1,"high":6073.1,"low":6070.7,"close":6072.8,"volume":0.2321999967098236},{"timestamp":1742361180000,"open":6072.8,"high":6074.4,"low":6067.5,"close":6072.7,"volume":0.1857600063085556},{"timestamp":1742361240000,"open":6072.8,"high":6072.9,"low":6071.7,"close":6071.7,"volume":0.15672999620437622},{"timestamp":1742361300000,"open":6072,"high":6073,"low":6072,"close":6072.8,"volume":0.02322000078856945},{"timestamp":1742361360000,"open":6072.9,"high":6075.9,"low":6072.9,"close":6075.7,"volume":0.14706000685691833},{"timestamp":1742361420000,"open":6074.7,"high":6076.8,"low":6070.5,"close":6070.5,"volume":0.1277099996805191},{"timestamp":1742361480000,"open":6074.9,"high":6076,"low":6070.5,"close":6071.6,"volume":0.20124000310897827},{"timestamp":1742361540000,"open":6071.6,"high":6073.9,"low":6065.5,"close":6065.5,"volume":0.11802999675273895},{"timestamp":1742361600000,"open":6069.7,"high":6070.2,"low":6065.5,"close":6065.5,"volume":0.1857600063085556},{"timestamp":1742361660000,"open":6069.9,"high":6072.1,"low":6064.6,"close":6070,"volume":0.1973699927330017},{"timestamp":1742361720000,"open":6065.5,"high":6072.1,"low":6065.5,"close":6070.8,"volume":0.08513999730348587},{"timestamp":1742361780000,"open":6069.7,"high":6070.8,"low":6065.5,"close":6065.5,"volume":0.208979994058609},{"timestamp":1742361840000,"open":6068.8,"high":6073,"low":6065.6,"close":6072.3,"volume":0.2728300094604492},{"timestamp":1742361900000,"open":6072.3,"high":6072.9,"low":6070.8,"close":6072,"volume":0.13157999515533447},{"timestamp":1742361960000,"open":6072.3,"high":6073.9,"low":6071.9,"close":6072.7,"volume":0.162540003657341},{"timestamp":1742362020000,"open":6073,"high":6074.9,"low":6072.9,"close":6074.7,"volume":0.154789999127388},{"timestamp":1742362080000,"open":6075.8,"high":6076.1,"low":6074.8,"close":6075.1,"volume":0.08513999730348587},{"timestamp":1742362140000,"open":6075.2,"high":6076,"low":6074.7,"close":6074.7,"volume":0.06578999757766724},{"timestamp":1742362200000,"open":6067.5,"high":6073.1,"low":6067.5,"close":6073.1,"volume":0.13545000553131104},{"timestamp":1742362260000,"open":6073.2,"high":6073.7,"low":6065.5,"close":6070.1,"volume":0.11997000128030777},{"timestamp":1742362320000,"open":6071.5,"high":6074.7,"low":6066.5,"close":6066.5,"volume":0.17027999460697174},{"timestamp":1742362380000,"open":6066.6,"high":6072.9,"low":6066.5,"close":6072.8,"volume":0.05031000077724457},{"timestamp":1742362440000,"open":6072.8,"high":6074.8,"low":6068.5,"close":6069.6,"volume":0.17027999460697174},{"timestamp":1742362500000,"open":6069.5,"high":6074,"low":6068.5,"close":6072.4,"volume":0.15479999780654907},{"timestamp":1742362560000,"open":6072.3,"high":6072.8,"low":6065.5,"close":6065.6,"volume":0.1973699927330017},{"timestamp":1742362620000,"open":6065.5,"high":6070.1,"low":6063.6,"close":6069.8,"volume":0.17802000045776367},{"timestamp":1742362680000,"open":6070.2,"high":6071.2,"low":6065.5,"close":6071,"volume":0.1160999983549118},{"timestamp":1742362740000,"open":6070.8,"high":6071.2,"low":6066.5,"close":6066.5,"volume":0.1277099996805191},{"timestamp":1742362800000,"open":6066.5,"high":6072.7,"low":6066.5,"close":6071.5,"volume":0.19156000018119812},{"timestamp":1742362860000,"open":6071.3,"high":6071.8,"low":6064.5,"close":6070.3,"volume":0.21091000735759735},{"timestamp":1742362920000,"open":6070.8,"high":6071.4,"low":6066.5,"close":6066.6,"volume":0.1044899970293045},{"timestamp":1742362980000,"open":6066.5,"high":6071.1,"low":6065.5,"close":6065.6,"volume":0.1509300023317337},{"timestamp":1742363040000,"open":6069.8,"high":6074.2,"low":6065.5,"close":6065.5,"volume":0.162540003657341},{"timestamp":1742363100000,"open":6072,"high":6072.2,"low":6065.5,"close":6065.5,"volume":0.12383999675512314},{"timestamp":1742363160000,"open":6069.8,"high":6070.3,"low":6065.5,"close":6069.9,"volume":0.20124000310897827},{"timestamp":1742363220000,"open":6069.4,"high":6069.9,"low":6065.5,"close":6067.7,"volume":0.208979994058609},{"timestamp":1742363280000,"open":6067.7,"high":6068.4,"low":6063.5,"close":6063.5,"volume":0.20124000310897827},{"timestamp":1742363340000,"open":6063.5,"high":6070.3,"low":6063.5,"close":6063.6,"volume":0.17802000045776367},{"timestamp":1742363400000,"open":6067,"high":6068.9,"low":6063.5,"close":6068.9,"volume":0.15672999620437622},{"timestamp":1742363460000,"open":6068.9,"high":6071.9,"low":6066.5,"close":6066.5,"volume":0.11223000288009644},{"timestamp":1742363520000,"open":6066.5,"high":6073.7,"low":6066.5,"close":6073.2,"volume":0.2205899953842163},{"timestamp":1742363580000,"open":6073,"high":6074.8,"low":6069.5,"close":6069.6,"volume":0.17802000045776367},{"timestamp":1742363640000,"open":6069.6,"high":6072.8,"low":6067.5,"close":6068.3,"volume":0.11997000128030777},{"timestamp":1742363700000,"open":6068.1,"high":6072,"low":6068,"close":6071.9,"volume":0.23412999510765076},{"timestamp":1742363760000,"open":6071.7,"high":6073.8,"low":6067.5,"close":6071.7,"volume":0.19349999725818634},{"timestamp":1742363820000,"open":6071.7,"high":6074,"low":6069.6,"close":6073.8,"volume":0.0464400015771389},{"timestamp":1742363880000,"open":6069.5,"high":6074.1,"low":6069.5,"close":6069.6,"volume":0.14318999648094177}]