[{"timestamp":1742342400000,"open":6.2263,"high":6.2285,"low":6.2258,"close":6.2278,"volume":501.6000061035156},{"timestamp":1742342460000,"open":6.2265,"high":6.2277,"low":6.2265,"close":6.2273,"volume":110.87999725341797},{"timestamp":1742342520000,"open":6.2273,"high":6.2284,"low":6.2268,"close":6.2283,"volume":126.72000122070312},{"timestamp":1742342580000,"open":6.2283,"high":6.2303,"low":6.2283,"close":6.2284,"volume":401.2799987792969},{"timestamp":1742342640000,"open":6.2283,"high":6.2289,"low":6.2281,"close":6.2289,"volume":116.16000366210938},{"timestamp":1742342700000,"open":6.2289,"high":6.2292,"low":6.2287,"close":6.229,"volume":137.27999877929688},{"timestamp":1742342760000,"open":6.2289,"high":6.2294,"low":6.2286,"close":6.2294,"volume":163.67999267578125},{"timestamp":1742342820000,"open":6.2294,"high":6.2297,"low":6.2294,"close":6.2297,"volume":58.08000183105469},{"timestamp":1742342880000,"open":6.2294,"high":6.2296,"low":6.229,"close":6.2295,"volume":121.44000244140625},{"timestamp":1742342940000,"open":6.2297,"high":6.2299,"low":6.2297,"close":6.2297,"volume":58.08000183105469},{"timestamp":1742343000000,"open":6.2296,"high":6.2302,"low":6.2296,"close":6.2302,"volume":15.84000015258789},{"timestamp":1742343060000,"open":6.23,"high":6.2302,"low":6.23,"close":6.2302,"volume":52.79999923706055},{"timestamp":1742343120000,"open":6.2301,"high":6.2303,"low":6.2296,"close":6.23,"volume":79.19999694824219},{"timestamp":1742343180000,"open":6.23,"high":6.2302,"low":6.2299,"close":6.2299,"volume":68.63999938964844},{"timestamp":1742343240000,"open":6.23,"high":6.2303,"low":6.229,"close":6.229,"volume":116.16000366210938},{"timestamp":1742343300000,"open":6.229,"high":6.2302,"low":6.229,"close":6.2296,"volume":142.55999755859375},{"timestamp":1742343360000,"open":6.2295,"high":6.2297,"low":6.2289,"close":6.2289,"volume":89.76000213623047},{"timestamp":1742343420000,"open":6.2289,"high":6.2295,"low":6.2282,"close":6.2287,"volume":110.87999725341797},{"timestamp":1742343480000,"open":6.2285,"high":6.2288,"low":6.2278,"close":6.2282,"volume":68.63999938964844},{"timestamp":1742343540000,"open":6.228,"high":6.2283,"low":6.2278,"close":6.2279,"volume":84.4800033569336},{"timestamp":1742343600000,"open":6.2281,"high":6.2281,"low":6.2275,"close":6.2275,"volume":52.79999923706055},{"timestamp":1742343660000,"open":6.2276,"high":6.228,"low":6.2276,"close":6.228,"volume":42.2400016784668},{"timestamp":1742343720000,"open":6.228,"high":6.228,"low":6.2275,"close":6.2277,"volume":68.63999938964844},{"timestamp":1742343780000,"open":6.2275,"high":6.2284,"low":6.227,"close":6.2283,"volume":84.4800033569336},{"timestamp":1742343840000,"open":6.2283,"high":6.2283,"low":6.2281,"close":6.2281,"volume":52.79999923706055},{"timestamp":1742343900000,"open":6.2283,"high":6.2286,"low":6.2269,"close":6.2284,"volume":132},{"timestamp":1742343960000,"open":6.2284,"high":6.2284,"low":6.2283,"close":6.2283,"volume":26.399999618530273},{"timestamp":1742344020000,"open":6.2285,"high":6.2285,"low":6.2283,"close":6.2283,"volume":52.79999923706055},{"timestamp":1742344080000,"open":6.2283,"high":6.2285,"low":6.2281,"close":6.2284,"volume":47.52000045776367},{"timestamp":1742344140000,"open":6.2285,"high":6.2286,"low":6.2284,"close":6.2286,"volume":31.68000030517578},{"timestamp":1742344200000,"open":6.2286,"high":6.2286,"low":6.2284,"close":6.2285,"volume":79.19999694824219},{"timestamp":1742344260000,"open":6.2285,"high":6.2286,"low":6.2283,"close":6.2285,"volume":63.36000061035156},{"timestamp":1742344320000,"open":6.2287,"high":6.2287,"low":6.2285,"close":6.2287,"volume":73.91999816894531},{"timestamp":1742344380000,"open":6.228,"high":6.2285,"low":6.2276,"close":6.2285,"volume":153.1199951171875},{"timestamp":1742344440000,"open":6.2286,"high":6.2287,"low":6.2284,"close":6.2285,"volume":79.19999694824219},{"timestamp":1742344500000,"open":6.2284,"high":6.2284,"low":6.228,"close":6.2281,"volume":116.16000366210938},{"timestamp":1742344560000,"open":6.2282,"high":6.2282,"low":6.228,"close":6.2281,"volume":100.31999969482422},{"timestamp":1742344620000,"open":6.2281,"high":6.2285,"low":6.228,"close":6.2281,"volume":163.67999267578125},{"timestamp":1742344680000,"open":6.2282,"high":6.2286,"low":6.2281,"close":6.2285,"volume":79.19999694824219},{"timestamp":1742344740000,"open":6.2284,"high":6.2286,"low":6.2284,"close":6.2285,"volume":58.08000183105469},{"timestamp":1742344800000,"open":6.2285,"high":6.2293,"low":6.2285,"close":6.2293,"volume":132},{"timestamp":1742344860000,"open":6.2291,"high":6.2293,"low":6.2291,"close":6.2292,"volume":63.36000061035156},{"timestamp":1742344920000,"open":6.2293,"high":6.2293,"low":6.2269,"close":6.2271,"volume":121.44000244140625},{"timestamp":1742344980000,"open":6.2275,"high":6.2283,"low":6.2274,"close":6.2278,"volume":137.27999877929688},{"timestamp":1742345040000,"open":6.2278,"high":6.2296,"low":6.2278,"close":6.2278,"volume":126.72000122070312},{"timestamp":1742345100000,"open":6.2286,"high":6.2305,"low":6.2286,"close":6.2304,"volume":184.8000030517578},{"timestamp":1742345160000,"open":6.2305,"high":6.2305,"low":6.2299,"close":6.2301,"volume":105.5999984741211},{"timestamp":1742345220000,"open":6.2301,"high":6.2304,"low":6.2299,"close":6.2303,"volume":121.44000244140625},{"timestamp":1742345280000,"open":6.2304,"high":6.2307,"low":6.2295,"close":6.2301,"volume":295.67999267578125},{"timestamp":1742345340000,"open":6.2297,"high":6.2333,"low":6.2283,"close":6.233,"volume":844.7999877929688},{"timestamp":1742345400000,"open":6.2319,"high":6.2319,"low":6.2284,"close":6.229,"volume":396},{"timestamp":1742345460000,"open":6.2311,"high":6.2311,"low":6.2272,"close":6.2289,"volume":1383.3599853515625},{"timestamp":1742345520000,"open":6.2288,"high":6.2294,"low":6.2254,"close":6.2255,"volume":570.239990234375},{"timestamp":1742345580000,"open":6.2252,"high":6.227,"low":6.2249,"close":6.226,"volume":839.52001953125},{"timestamp":1742345640000,"open":6.2259,"high":6.2265,"low":6.2244,"close":6.2249,"volume":459.3599853515625},{"timestamp":1742345700000,"open":6.225,"high":6.2256,"low":6.2241,"close":6.2242,"volume":258.7200012207031},{"timestamp":1742345760000,"open":6.2248,"high":6.2252,"low":6.224,"close":6.2251,"volume":274.55999755859375},{"timestamp":1742345820000,"open":6.2252,"high":6.2259,"low":6.2251,"close":6.2258,"volume":126.72000122070312},{"timestamp":1742345880000,"open":6.2271,"high":6.2281,"low":6.2264,"close":6.2281,"volume":385.44000244140625},{"timestamp":1742345940000,"open":6.228,"high":6.2288,"low":6.2262,"close":6.2286,"volume":385.44000244140625},{"timestamp":1742346000000,"open":6.2287,"high":6.229,"low":6.2287,"close":6.2287,"volume":126.72000122070312},{"timestamp":1742346060000,"open":6.2287,"high":6.2291,"low":6.2287,"close":6.2289,"volume":179.52000427246094},{"timestamp":1742346120000,"open":6.2288,"high":6.2292,"low":6.2288,"close":6.229,"volume":227.0399932861328},{"timestamp":1742346180000,"open":6.2294,"high":6.2294,"low":6.2286,"close":6.2288,"volume":174.24000549316406},{"timestamp":1742346240000,"open":6.2287,"high":6.2288,"low":6.2281,"close":6.2284,"volume":95.04000091552734},{"timestamp":1742346300000,"open":6.2285,"high":6.2288,"low":6.2284,"close":6.2285,"volume":227.0399932861328},{"timestamp":1742346360000,"open":6.2285,"high":6.2286,"low":6.2283,"close":6.2285,"volume":132},{"timestamp":1742346420000,"open":6.2285,"high":6.2287,"low":6.2281,"close":6.2283,"volume":343.20001220703125},{"timestamp":1742346480000,"open":6.2286,"high":6.2286,"low":6.228,"close":6.2283,"volume":380.1600036621094},{"timestamp":1742346540000,"open":6.2283,"high":6.2288,"low":6.2272,"close":6.228,"volume":390.7200012207031},{"timestamp":1742346600000,"open":6.228,"high":6.2283,"low":6.2279,"close":6.2282,"volume":227.0399932861328},{"timestamp":1742346660000,"open":6.2284,"high":6.2289,"low":6.2281,"close":6.2286,"volume":623.0399780273438},{"timestamp":1742346720000,"open":6.229,"high":6.2292,"low":6.2279,"close":6.2285,"volume":681.1199951171875},{"timestamp":1742346780000,"open":6.2284,"high":6.2288,"low":6.2276,"close":6.2278,"volume":818.4000244140625},{"timestamp":1742346840000,"open":6.2279,"high":6.2283,"low":6.2274,"close":6.2282,"volume":580.7999877929688},{"timestamp":1742346900000,"open":6.2285,"high":6.2285,"low":6.227,"close":6.2273,"volume":290.3999938964844},{"timestamp":1742346960000,"open":6.2269,"high":6.2269,"low":6.2255,"close":6.226,"volume":100.31999969482422},{"timestamp":1742347020000,"open":6.2264,"high":6.2275,"low":6.2258,"close":6.2273,"volume":100.31999969482422},{"timestamp":1742347080000,"open":6.2271,"high":6.2275,"low":6.2266,"close":6.2271,"volume":163.67999267578125},{"timestamp":1742347140000,"open":6.2271,"high":6.2284,"low":6.2268,"close":6.228,"volume":248.16000366210938},{"timestamp":1742347200000,"open":6.2275,"high":6.2284,"low":6.2275,"close":6.2283,"volume":89.76000213623047},{"timestamp":1742347260000,"open":6.2282,"high":6.2285,"low":6.2275,"close":6.2277,"volume":110.87999725341797},{"timestamp":1742347320000,"open":6.2276,"high":6.2281,"low":6.2274,"close":6.228,"volume":63.36000061035156},{"timestamp":1742347380000,"open":6.228,"high":6.2287,"low":6.2275,"close":6.2286,"volume":195.36000061035156},{"timestamp":1742347440000,"open":6.228,"high":6.2286,"low":6.2273,"close":6.228,"volume":163.67999267578125},{"timestamp":1742347500000,"open":6.228,"high":6.2281,"low":6.2275,"close":6.2276,"volume":179.52000427246094},{"timestamp":1742347560000,"open":6.2276,"high":6.2282,"low":6.2275,"close":6.2281,"volume":205.9199981689453},{"timestamp":1742347620000,"open":6.2279,"high":6.2282,"low":6.2264,"close":6.2279,"volume":316.79998779296875},{"timestamp":1742347680000,"open":6.2279,"high":6.228,"low":6.2266,"close":6.2274,"volume":311.5199890136719},{"timestamp":1742347740000,"open":6.2265,"high":6.2281,"low":6.2265,"close":6.2274,"volume":422.3999938964844},{"timestamp":1742347800000,"open":6.2275,"high":6.228,"low":6.2265,"close":6.2276,"volume":665.280029296875},{"timestamp":1742347860000,"open":6.2276,"high":6.2287,"low":6.2266,"close":6.2281,"volume":797.280029296875},{"timestamp":1742347920000,"open":6.2286,"high":6.2286,"low":6.2268,"close":6.2276,"volume":797.280029296875},{"timestamp":1742347980000,"open":6.2277,"high":6.228,"low":6.227,"close":6.2273,"volume":776.1599731445312},{"timestamp":1742348040000,"open":6.2271,"high":6.2279,"low":6.227,"close":6.2276,"volume":337.9200134277344},{"timestamp":1742348100000,"open":6.2276,"high":6.2283,"low":6.2271,"close":6.2279,"volume":168.9600067138672},{"timestamp":1742348160000,"open":6.2277,"high":6.2286,"low":6.2276,"close":6.2286,"volume":242.8800048828125},{"timestamp":1742348220000,"open":6.2285,"high":6.2286,"low":6.2278,"close":6.228,"volume":633.5999755859375},{"timestamp":1742348280000,"open":6.228,"high":6.2284,"low":6.2272,"close":6.2276,"volume":649.4400024414062},{"timestamp":1742348340000,"open":6.2275,"high":6.2287,"low":6.2275,"close":6.2284,"volume":712.7999877929688},{"timestamp":1742348400000,"open":6.2282,"high":6.2287,"low":6.2277,"close":6.228,"volume":517.4400024414062},{"timestamp":1742348460000,"open":6.228,"high":6.2285,"low":6.2271,"close":6.2277,"volume":543.8400268554688},{"timestamp":1742348520000,"open":6.2281,"high":6.2285,"low":6.2276,"close":6.2282,"volume":348.4800109863281},{"timestamp":1742348580000,"open":6.2282,"high":6.2291,"low":6.2274,"close":6.2279,"volume":533.280029296875},{"timestamp":1742348640000,"open":6.2277,"high":6.228,"low":6.2269,"close":6.2272,"volume":253.44000244140625},{"timestamp":1742348700000,"open":6.2271,"high":6.2277,"low":6.226,"close":6.226,"volume":586.0800170898438},{"timestamp":1742348760000,"open":6.2262,"high":6.2271,"low":6.226,"close":6.2267,"volume":295.67999267578125},{"timestamp":1742348820000,"open":6.2269,"high":6.2276,"low":6.2266,"close":6.2273,"volume":475.20001220703125},{"timestamp":1742348880000,"open":6.2276,"high":6.228,"low":6.2273,"close":6.2277,"volume":121.44000244140625},{"timestamp":1742348940000,"open":6.2274,"high":6.2278,"low":6.2268,"close":6.2275,"volume":184.8000030517578},{"timestamp":1742349000000,"open":6.2275,"high":6.2284,"low":6.2273,"close":6.2281,"volume":380.1600036621094},{"timestamp":1742349060000,"open":6.228,"high":6.2283,"low":6.2277,"close":6.2283,"volume":132},{"timestamp":1742349120000,"open":6.2283,"high":6.2283,"low":6.2273,"close":6.2273,"volume":79.19999694824219},{"timestamp":1742349180000,"open":6.2278,"high":6.2278,"low":6.2271,"close":6.2273,"volume":95.04000091552734},{"timestamp":1742349240000,"open":6.2275,"high":6.228,"low":6.2272,"close":6.2275,"volume":116.16000366210938},{"timestamp":1742349300000,"open":6.2271,"high":6.2275,"low":6.2267,"close":6.227,"volume":73.91999816894531},{"timestamp":1742349360000,"open":6.2268,"high":6.2269,"low":6.2265,"close":6.2269,"volume":95.04000091552734},{"timestamp":1742349420000,"open":6.2269,"high":6.2276,"low":6.2265,"close":6.2268,"volume":184.8000030517578},{"timestamp":1742349480000,"open":6.2266,"high":6.2271,"low":6.2261,"close":6.2266,"volume":190.0800018310547},{"timestamp":1742349540000,"open":6.2267,"high":6.2269,"low":6.2258,"close":6.2258,"volume":105.5999984741211},{"timestamp":1742349600000,"open":6.2258,"high":6.2269,"low":6.2255,"close":6.2255,"volume":105.5999984741211},{"timestamp":1742349660000,"open":6.2256,"high":6.226,"low":6.2253,"close":6.2258,"volume":179.52000427246094},{"timestamp":1742349720000,"open":6.2256,"high":6.2266,"low":6.2255,"close":6.2266,"volume":179.52000427246094},{"timestamp":1742349780000,"open":6.2268,"high":6.2273,"low":6.2265,"close":6.2268,"volume":73.91999816894531},{"timestamp":1742349840000,"open":6.2268,"high":6.227,"low":6.2267,"close":6.2269,"volume":58.08000183105469},{"timestamp":1742349900000,"open":6.2273,"high":6.2273,"low":6.2269,"close":6.2269,"volume":58.08000183105469},{"timestamp":1742349960000,"open":6.2268,"high":6.2273,"low":6.2268,"close":6.2269,"volume":52.79999923706055},{"timestamp":1742350020000,"open":6.2268,"high":6.2271,"low":6.2257,"close":6.2257,"volume":68.63999938964844},{"timestamp":1742350080000,"open":6.2254,"high":6.2257,"low":6.2252,"close":6.2257,"volume":116.16000366210938},{"timestamp":1742350140000,"open":6.2254,"high":6.2258,"low":6.2253,"close":6.2255,"volume":68.63999938964844},{"timestamp":1742350200000,"open":6.2252,"high":6.2254,"low":6.2252,"close":6.2252,"volume":21.1200008392334},{"timestamp":1742350260000,"open":6.2254,"high":6.2254,"low":6.2252,"close":6.2252,"volume":58.08000183105469},{"timestamp":1742350320000,"open":6.2253,"high":6.2253,"low":6.2243,"close":6.2244,"volume":79.19999694824219},{"timestamp":1742350380000,"open":6.2244,"high":6.2244,"low":6.2243,"close":6.2244,"volume":15.84000015258789},{"timestamp":1742350440000,"open":6.225,"high":6.2254,"low":6.2249,"close":6.225,"volume":100.31999969482422},{"timestamp":1742350500000,"open":6.225,"high":6.2251,"low":6.2242,"close":6.2243,"volume":84.4800033569336},{"timestamp":1742350560000,"open":6.2243,"high":6.2245,"low":6.2242,"close":6.2244,"volume":116.16000366210938},{"timestamp":1742350620000,"open":6.2243,"high":6.2245,"low":6.2242,"close":6.2244,"volume":179.52000427246094},{"timestamp":1742350680000,"open":6.2242,"high":6.2245,"low":6.2241,"close":6.2243,"volume":163.67999267578125},{"timestamp":1742350740000,"open":6.2242,"high":6.2245,"low":6.2242,"close":6.2243,"volume":126.72000122070312},{"timestamp":1742350800000,"open":6.2244,"high":6.2244,"low":6.2241,"close":6.2242,"volume":100.31999969482422},{"timestamp":1742350860000,"open":6.2241,"high":6.2242,"low":6.2231,"close":6.2232,"volume":110.87999725341797},{"timestamp":1742350920000,"open":6.2231,"high":6.2241,"low":6.2231,"close":6.2233,"volume":153.1199951171875},{"timestamp":1742350980000,"open":6.2237,"high":6.2241,"low":6.2233,"close":6.2237,"volume":147.83999633789062},{"timestamp":1742351040000,"open":6.2238,"high":6.2241,"low":6.2237,"close":6.2238,"volume":73.91999816894531},{"timestamp":1742351100000,"open":6.2239,"high":6.2259,"low":6.2232,"close":6.225,"volume":306.239990234375},{"timestamp":1742351160000,"open":6.2251,"high":6.2255,"low":6.2245,"close":6.2254,"volume":63.36000061035156},{"timestamp":1742351220000,"open":6.2256,"high":6.2256,"low":6.2254,"close":6.2255,"volume":42.2400016784668},{"timestamp":1742351280000,"open":6.2252,"high":6.2252,"low":6.2245,"close":6.2248,"volume":68.63999938964844},{"timestamp":1742351340000,"open":6.2251,"high":6.2253,"low":6.2246,"close":6.2247,"volume":153.1199951171875},{"timestamp":1742351400000,"open":6.2246,"high":6.2247,"low":6.2241,"close":6.2243,"volume":190.0800018310547},{"timestamp":1742351460000,"open":6.2242,"high":6.2244,"low":6.2241,"close":6.2241,"volume":36.959999084472656},{"timestamp":1742351520000,"open":6.2239,"high":6.2239,"low":6.2237,"close":6.2238,"volume":110.87999725341797},{"timestamp":1742351580000,"open":6.2237,"high":6.2238,"low":6.2231,"close":6.2232,"volume":137.27999877929688},{"timestamp":1742351640000,"open":6.2232,"high":6.2232,"low":6.2218,"close":6.2226,"volume":147.83999633789062},{"timestamp":1742351700000,"open":6.2226,"high":6.2228,"low":6.2223,"close":6.2226,"volume":153.1199951171875},{"timestamp":1742351760000,"open":6.2226,"high":6.2226,"low":6.2213,"close":6.2218,"volume":126.72000122070312},{"timestamp":1742351820000,"open":6.2217,"high":6.2221,"low":6.2216,"close":6.2217,"volume":116.16000366210938},{"timestamp":1742351880000,"open":6.2218,"high":6.222,"low":6.2216,"close":6.2218,"volume":58.08000183105469},{"timestamp":1742351940000,"open":6.222,"high":6.222,"low":6.2216,"close":6.2219,"volume":89.76000213623047},{"timestamp":1742352000000,"open":6.2219,"high":6.222,"low":6.2217,"close":6.2219,"volume":126.72000122070312},{"timestamp":1742352060000,"open":6.2217,"high":6.223,"low":6.2217,"close":6.2228,"volume":211.1999969482422},{"timestamp":1742352120000,"open":6.2228,"high":6.2235,"low":6.2228,"close":6.2233,"volume":100.31999969482422},{"timestamp":1742352180000,"open":6.2232,"high":6.2238,"low":6.2231,"close":6.2235,"volume":47.52000045776367},{"timestamp":1742352240000,"open":6.2234,"high":6.2234,"low":6.2231,"close":6.2232,"volume":31.68000030517578},{"timestamp":1742352300000,"open":6.2233,"high":6.2241,"low":6.223,"close":6.223,"volume":79.19999694824219},{"timestamp":1742352360000,"open":6.2229,"high":6.2237,"low":6.2229,"close":6.2235,"volume":89.76000213623047},{"timestamp":1742352420000,"open":6.224,"high":6.224,"low":6.2236,"close":6.2236,"volume":21.1200008392334},{"timestamp":1742352480000,"open":6.2234,"high":6.2242,"low":6.2232,"close":6.2237,"volume":79.19999694824219},{"timestamp":1742352540000,"open":6.2234,"high":6.2238,"low":6.2234,"close":6.2238,"volume":31.68000030517578},{"timestamp":1742352600000,"open":6.2239,"high":6.2244,"low":6.2239,"close":6.2242,"volume":47.52000045776367},{"timestamp":1742352660000,"open":6.2243,"high":6.2244,"low":6.224,"close":6.2243,"volume":58.08000183105469},{"timestamp":1742352720000,"open":6.2241,"high":6.2241,"low":6.2239,"close":6.2239,"volume":10.5600004196167},{"timestamp":1742352780000,"open":6.2237,"high":6.2237,"low":6.2233,"close":6.2235,"volume":21.1200008392334},{"timestamp":1742352840000,"open":6.2234,"high":6.2242,"low":6.2234,"close":6.2242,"volume":68.63999938964844},{"timestamp":1742352900000,"open":6.2242,"high":6.2249,"low":6.224,"close":6.224,"volume":73.91999816894531},{"timestamp":1742352960000,"open":6.2238,"high":6.2238,"low":6.2234,"close":6.2234,"volume":31.68000030517578},{"timestamp":1742353020000,"open":6.2233,"high":6.2239,"low":6.2231,"close":6.2239,"volume":42.2400016784668},{"timestamp":1742353080000,"open":6.2238,"high":6.2244,"low":6.2236,"close":6.2239,"volume":84.4800033569336},{"timestamp":1742353140000,"open":6.224,"high":6.2245,"low":6.224,"close":6.2244,"volume":47.52000045776367},{"timestamp":1742353200000,"open":6.224,"high":6.2245,"low":6.224,"close":6.224,"volume":73.91999816894531},{"timestamp":1742353260000,"open":6.2239,"high":6.2247,"low":6.2236,"close":6.2242,"volume":73.91999816894531},{"timestamp":1742353320000,"open":6.2241,"high":6.2241,"low":6.2232,"close":6.2232,"volume":36.959999084472656},{"timestamp":1742353380000,"open":6.2233,"high":6.2234,"low":6.2232,"close":6.2233,"volume":52.79999923706055},{"timestamp":1742353440000,"open":6.2232,"high":6.2232,"low":6.2229,"close":6.2229,"volume":42.2400016784668},{"timestamp":1742353500000,"open":6.223,"high":6.2232,"low":6.2227,"close":6.2228,"volume":121.44000244140625},{"timestamp":1742353560000,"open":6.2228,"high":6.2228,"low":6.2227,"close":6.2227,"volume":52.79999923706055},{"timestamp":1742353620000,"open":6.2228,"high":6.2228,"low":6.2223,"close":6.2226,"volume":63.36000061035156},{"timestamp":1742353680000,"open":6.2226,"high":6.2226,"low":6.2222,"close":6.2222,"volume":73.91999816894531},{"timestamp":1742353740000,"open":6.2222,"high":6.2231,"low":6.2222,"close":6.2227,"volume":100.31999969482422},{"timestamp":1742353800000,"open":6.2227,"high":6.223,"low":6.2226,"close":6.2227,"volume":47.52000045776367},{"timestamp":1742353860000,"open":6.223,"high":6.223,"low":6.2227,"close":6.2227,"volume":31.68000030517578},{"timestamp":1742353920000,"open":6.2227,"high":6.2233,"low":6.2227,"close":6.2228,"volume":47.52000045776367},{"timestamp":1742353980000,"open":6.2227,"high":6.2232,"low":6.2227,"close":6.2229,"volume":52.79999923706055},{"timestamp":1742354040000,"open":6.2229,"high":6.224,"low":6.2229,"close":6.2239,"volume":126.72000122070312},{"timestamp":1742354100000,"open":6.2239,"high":6.2242,"low":6.2238,"close":6.2241,"volume":79.19999694824219},{"timestamp":1742354160000,"open":6.2242,"high":6.2253,"low":6.2242,"close":6.225,"volume":84.4800033569336},{"timestamp":1742354220000,"open":6.2251,"high":6.2259,"low":6.2249,"close":6.2257,"volume":121.44000244140625},{"timestamp":1742354280000,"open":6.2256,"high":6.2257,"low":6.2253,"close":6.2257,"volume":79.19999694824219},{"timestamp":1742354340000,"open":6.2257,"high":6.2257,"low":6.2251,"close":6.2255,"volume":63.36000061035156},{"timestamp":1742354400000,"open":6.2255,"high":6.2264,"low":6.2254,"close":6.2264,"volume":142.55999755859375},{"timestamp":1742354460000,"open":6.2264,"high":6.2276,"low":6.2264,"close":6.2275,"volume":190.0800018310547},{"timestamp":1742354520000,"open":6.2274,"high":6.2275,"low":6.2272,"close":6.2273,"volume":73.91999816894531},{"timestamp":1742354580000,"open":6.2274,"high":6.2274,"low":6.227,"close":6.2272,"volume":68.63999938964844},{"timestamp":1742354640000,"open":6.2272,"high":6.2279,"low":6.2272,"close":6.2277,"volume":36.959999084472656},{"timestamp":1742354700000,"open":6.2277,"high":6.2284,"low":6.2277,"close":6.2281,"volume":89.76000213623047},{"timestamp":1742354760000,"open":6.2281,"high":6.229,"low":6.2281,"close":6.2285,"volume":116.16000366210938},{"timestamp":1742354820000,"open":6.2286,"high":6.2288,"low":6.2282,"close":6.2286,"volume":79.19999694824219},{"timestamp":1742354880000,"open":6.2286,"high":6.2293,"low":6.2284,"close":6.2293,"volume":110.87999725341797},{"timestamp":1742354940000,"open":6.2293,"high":6.2297,"low":6.229,"close":6.2291,"volume":158.39999389648438},{"timestamp":1742355000000,"open":6.229,"high":6.2293,"low":6.2289,"close":6.2291,"volume":163.67999267578125},{"timestamp":1742355060000,"open":6.2289,"high":6.2293,"low":6.2281,"close":6.2284,"volume":158.39999389648438},{"timestamp":1742355120000,"open":6.2285,"high":6.2287,"low":6.228,"close":6.2282,"volume":52.79999923706055},{"timestamp":1742355180000,"open":6.2279,"high":6.2285,"low":6.2277,"close":6.2278,"volume":147.83999633789062},{"timestamp":1742355240000,"open":6.2283,"high":6.2283,"low":6.2275,"close":6.2278,"volume":116.16000366210938},{"timestamp":1742355300000,"open":6.2278,"high":6.2278,"low":6.2271,"close":6.2271,"volume":110.87999725341797},{"timestamp":1742355360000,"open":6.2272,"high":6.2275,"low":6.2268,"close":6.2269,"volume":89.76000213623047},{"timestamp":1742355420000,"open":6.2269,"high":6.2273,"low":6.2267,"close":6.2272,"volume":132},{"timestamp":1742355480000,"open":6.2274,"high":6.2276,"low":6.2272,"close":6.2272,"volume":147.83999633789062},{"timestamp":1742355540000,"open":6.2273,"high":6.2281,"low":6.2269,"close":6.2269,"volume":116.16000366210938},{"timestamp":1742355600000,"open":6.2267,"high":6.2268,"low":6.2263,"close":6.2265,"volume":158.39999389648438},{"timestamp":1742355660000,"open":6.2267,"high":6.2267,"low":6.2263,"close":6.2264,"volume":89.76000213623047},{"timestamp":1742355720000,"open":6.2263,"high":6.2281,"low":6.2263,"close":6.2275,"volume":100.31999969482422},{"timestamp":1742355780000,"open":6.2276,"high":6.2276,"low":6.227,"close":6.2274,"volume":42.2400016784668},{"timestamp":1742355840000,"open":6.2275,"high":6.2277,"low":6.2274,"close":6.2275,"volume":58.08000183105469},{"timestamp":1742355900000,"open":6.2275,"high":6.2276,"low":6.2269,"close":6.2276,"volume":89.76000213623047},{"timestamp":1742355960000,"open":6.2276,"high":6.2276,"low":6.2267,"close":6.2269,"volume":132},{"timestamp":1742356020000,"open":6.2269,"high":6.2271,"low":6.2267,"close":6.2267,"volume":158.39999389648438},{"timestamp":1742356080000,"open":6.2268,"high":6.227,"low":6.2267,"close":6.2269,"volume":68.63999938964844},{"timestamp":1742356140000,"open":6.2268,"high":6.2272,"low":6.2268,"close":6.227,"volume":100.31999969482422},{"timestamp":1742356200000,"open":6.2271,"high":6.2277,"low":6.227,"close":6.2271,"volume":42.2400016784668},{"timestamp":1742356260000,"open":6.2271,"high":6.2272,"low":6.2266,"close":6.2271,"volume":79.19999694824219},{"timestamp":1742356320000,"open":6.2271,"high":6.2275,"low":6.2267,"close":6.2275,"volume":63.36000061035156},{"timestamp":1742356380000,"open":6.2276,"high":6.2276,"low":6.2275,"close":6.2276,"volume":21.1200008392334},{"timestamp":1742356440000,"open":6.2274,"high":6.2275,"low":6.2269,"close":6.2271,"volume":105.5999984741211},{"timestamp":1742356500000,"open":6.2272,"high":6.2274,"low":6.2266,"close":6.2268,"volume":58.08000183105469},{"timestamp":1742356560000,"open":6.2267,"high":6.2268,"low":6.2262,"close":6.2265,"volume":158.39999389648438},{"timestamp":1742356620000,"open":6.2265,"high":6.2265,"low":6.2256,"close":6.2256,"volume":168.9600067138672},{"timestamp":1742356680000,"open":6.2261,"high":6.2263,"low":6.2256,"close":6.2262,"volume":168.9600067138672},{"timestamp":1742356740000,"open":6.2261,"high":6.2269,"low":6.2261,"close":6.2269,"volume":137.27999877929688},{"timestamp":1742356800000,"open":6.2268,"high":6.228,"low":6.2267,"close":6.2275,"volume":232.32000732421875},{"timestamp":1742356860000,"open":6.2275,"high":6.229,"low":6.2275,"close":6.2289,"volume":47.52000045776367},{"timestamp":1742356920000,"open":6.2289,"high":6.2293,"low":6.2289,"close":6.2293,"volume":36.959999084472656},{"timestamp":1742356980000,"open":6.2293,"high":6.2293,"low":6.2287,"close":6.2291,"volume":79.19999694824219},{"timestamp":1742357040000,"open":6.2294,"high":6.23,"low":6.2293,"close":6.2299,"volume":58.08000183105469},{"timestamp":1742357100000,"open":6.2298,"high":6.2299,"low":6.2284,"close":6.2284,"volume":52.79999923706055},{"timestamp":1742357160000,"open":6.2281,"high":6.2281,"low":6.2281,"close":6.2281,"volume":5.28000020980835},{"timestamp":1742357220000,"open":6.228,"high":6.2284,"low":6.228,"close":6.2284,"volume":68.63999938964844},{"timestamp":1742357280000,"open":6.2284,"high":6.2292,"low":6.2284,"close":6.2291,"volume":52.79999923706055},{"timestamp":1742357340000,"open":6.229,"high":6.2294,"low":6.2289,"close":6.2293,"volume":31.68000030517578},{"timestamp":1742357400000,"open":6.2297,"high":6.2297,"low":6.2294,"close":6.2294,"volume":31.68000030517578},{"timestamp":1742357460000,"open":6.2294,"high":6.2295,"low":6.2291,"close":6.2293,"volume":73.91999816894531},{"timestamp":1742357520000,"open":6.2295,"high":6.2305,"low":6.2295,"close":6.2302,"volume":58.08000183105469},{"timestamp":1742357580000,"open":6.2302,"high":6.2303,"low":6.2296,"close":6.2297,"volume":137.27999877929688},{"timestamp":1742357640000,"open":6.2296,"high":6.2298,"low":6.2295,"close":6.2297,"volume":100.31999969482422},{"timestamp":1742357700000,"open":6.23,"high":6.2302,"low":6.2297,"close":6.2297,"volume":31.68000030517578},{"timestamp":1742357760000,"open":6.2293,"high":6.2293,"low":6.2292,"close":6.2292,"volume":10.5600004196167},{"timestamp":1742357820000,"open":6.2292,"high":6.2293,"low":6.2292,"close":6.2293,"volume":21.1200008392334},{"timestamp":1742357880000,"open":6.2287,"high":6.2292,"low":6.2287,"close":6.2292,"volume":10.5600004196167},{"timestamp":1742357940000,"open":6.2291,"high":6.2291,"low":6.2288,"close":6.2288,"volume":58.08000183105469},{"timestamp":1742358000000,"open":6.2289,"high":6.2293,"low":6.2286,"close":6.2288,"volume":42.2400016784668},{"timestamp":1742358060000,"open":6.2287,"high":6.2287,"low":6.2284,"close":6.2284,"volume":26.399999618530273},{"timestamp":1742358120000,"open":6.2284,"high":6.2287,"low":6.2279,"close":6.2283,"volume":153.1199951171875},{"timestamp":1742358180000,"open":6.2284,"high":6.2296,"low":6.2283,"close":6.2294,"volume":100.31999969482422},{"timestamp":1742358240000,"open":6.2293,"high":6.2301,"low":6.2293,"close":6.2296,"volume":116.16000366210938},{"timestamp":1742358300000,"open":6.2296,"high":6.2296,"low":6.2295,"close":6.2295,"volume":31.68000030517578},{"timestamp":1742358360000,"open":6.2295,"high":6.23,"low":6.2295,"close":6.2297,"volume":47.52000045776367},{"timestamp":1742358420000,"open":6.2298,"high":6.2305,"low":6.2298,"close":6.2301,"volume":95.04000091552734},{"timestamp":1742358480000,"open":6.23,"high":6.2308,"low":6.23,"close":6.2305,"volume":63.36000061035156},{"timestamp":1742358540000,"open":6.2307,"high":6.2307,"low":6.2299,"close":6.2302,"volume":68.63999938964844},{"timestamp":1742358600000,"open":6.2303,"high":6.2304,"low":6.2296,"close":6.2302,"volume":147.83999633789062},{"timestamp":1742358660000,"open":6.2303,"high":6.2304,"low":6.2302,"close":6.2303,"volume":36.959999084472656},{"timestamp":1742358720000,"open":6.2302,"high":6.231,"low":6.2299,"close":6.2308,"volume":105.5999984741211},{"timestamp":1742358780000,"open":6.2308,"high":6.231,"low":6.2306,"close":6.2307,"volume":68.63999938964844},{"timestamp":1742358840000,"open":6.2307,"high":6.2307,"low":6.2306,"close":6.2307,"volume":31.68000030517578},{"timestamp":1742358900000,"open":6.2306,"high":6.2306,"low":6.2299,"close":6.2299,"volume":116.16000366210938},{"timestamp":1742358960000,"open":6.2298,"high":6.23,"low":6.2293,"close":6.2293,"volume":47.52000045776367},{"timestamp":1742359020000,"open":6.2293,"high":6.2307,"low":6.2293,"close":6.2307,"volume":79.19999694824219},{"timestamp":1742359080000,"open":6.2305,"high":6.2308,"low":6.2305,"close":6.2308,"volume":26.399999618530273},{"timestamp":1742359140000,"open":6.2309,"high":6.2311,"low":6.2308,"close":6.2309,"volume":36.959999084472656},{"timestamp":1742359200000,"open":6.2308,"high":6.2313,"low":6.2308,"close":6.2311,"volume":63.36000061035156},{"timestamp":1742359260000,"open":6.2315,"high":6.2315,"low":6.2313,"close":6.2313,"volume":58.08000183105469},{"timestamp":1742359320000,"open":6.2312,"high":6.2319,"low":6.2312,"close":6.2319,"volume":36.959999084472656},{"timestamp":1742359380000,"open":6.2318,"high":6.2318,"low":6.2318,"close":6.2318,"volume":5.28000020980835},{"timestamp":1742359440000,"open":6.2319,"high":6.2319,"low":6.2319,"close":6.2319,"volume":5.28000020980835},{"timestamp":1742359500000,"open":6.2317,"high":6.2317,"low":6.2313,"close":6.2314,"volume":73.91999816894531},{"timestamp":1742359560000,"open":6.2316,"high":6.2319,"low":6.2316,"close":6.2318,"volume":63.36000061035156},{"timestamp":1742359620000,"open":6.2317,"high":6.2318,"low":6.2315,"close":6.2315,"volume":21.1200008392334},{"timestamp":1742359680000,"open":6.2316,"high":6.2316,"low":6.2312,"close":6.2313,"volume":42.2400016784668},{"timestamp":1742359740000,"open":6.2317,"high":6.2325,"low":6.2315,"close":6.2325,"volume":73.91999816894531},{"timestamp":1742359800000,"open":6.2324,"high":6.2324,"low":6.2316,"close":6.2318,"volume":63.36000061035156},{"timestamp":1742359860000,"open":6.2318,"high":6.2321,"low":6.2318,"close":6.2319,"volume":47.52000045776367},{"timestamp":1742359920000,"open":6.2322,"high":6.2322,"low":6.2321,"close":6.2322,"volume":31.68000030517578},{"timestamp":1742359980000,"open":6.2322,"high":6.2328,"low":6.2322,"close":6.2327,"volume":84.4800033569336},{"timestamp":1742360040000,"open":6.2327,"high":6.2328,"low":6.2324,"close":6.2328,"volume":63.36000061035156},{"timestamp":1742360100000,"open":6.2327,"high":6.233,"low":6.2325,"close":6.2325,"volume":47.52000045776367},{"timestamp":1742360160000,"open":6.2324,"high":6.2326,"low":6.232,"close":6.2326,"volume":84.4800033569336},{"timestamp":1742360220000,"open":6.2324,"high":6.2333,"low":6.2324,"close":6.2326,"volume":147.83999633789062},{"timestamp":1742360280000,"open":6.2326,"high":6.2327,"low":6.2321,"close":6.2321,"volume":105.5999984741211},{"timestamp":1742360340000,"open":6.2319,"high":6.2321,"low":6.2316,"close":6.2321,"volume":68.63999938964844},{"timestamp":1742360400000,"open":6.2321,"high":6.2321,"low":6.2311,"close":6.2312,"volume":147.83999633789062},{"timestamp":1742360460000,"open":6.2313,"high":6.2314,"low":6.2297,"close":6.2298,"volume":184.8000030517578},{"timestamp":1742360520000,"open":6.2298,"high":6.2304,"low":6.2296,"close":6.2301,"volume":174.24000549316406},{"timestamp":1742360580000,"open":6.2302,"high":6.2302,"low":6.2293,"close":6.2299,"volume":110.87999725341797},{"timestamp":1742360640000,"open":6.2299,"high":6.2299,"low":6.2293,"close":6.2294,"volume":58.08000183105469},{"timestamp":1742360700000,"open":6.2294,"high":6.2295,"low":6.2293,"close":6.2294,"volume":79.19999694824219},{"timestamp":1742360760000,"open":6.2294,"high":6.2295,"low":6.229,"close":6.229,"volume":79.19999694824219},{"timestamp":1742360820000,"open":6.229,"high":6.2292,"low":6.2289,"close":6.2289,"volume":84.4800033569336},{"timestamp":1742360880000,"open":6.2291,"high":6.2308,"low":6.2291,"close":6.2303,"volume":132},{"timestamp":1742360940000,"open":6.2303,"high":6.2303,"low":6.2298,"close":6.23,"volume":105.5999984741211},{"timestamp":1742361000000,"open":6.23,"high":6.23,"low":6.2296,"close":6.2297,"volume":132},{"timestamp":1742361060000,"open":6.2296,"high":6.2298,"low":6.2285,"close":6.2287,"volume":179.52000427246094},{"timestamp":1742361120000,"open":6.2287,"high":6.2291,"low":6.2287,"close":6.2287,"volume":110.87999725341797},{"timestamp":1742361180000,"open":6.2287,"high":6.2296,"low":6.2287,"close":6.2295,"volume":100.31999969482422},{"timestamp":1742361240000,"open":6.2293,"high":6.2295,"low":6.2289,"close":6.229,"volume":89.76000213623047},{"timestamp":1742361300000,"open":6.2288,"high":6.229,"low":6.2279,"close":6.228,"volume":168.9600067138672},{"timestamp":1742361360000,"open":6.2282,"high":6.2288,"low":6.2282,"close":6.2285,"volume":147.83999633789062},{"timestamp":1742361420000,"open":6.2286,"high":6.2287,"low":6.2285,"close":6.2287,"volume":36.959999084472656},{"timestamp":1742361480000,"open":6.2286,"high":6.2289,"low":6.2283,"close":6.2288,"volume":58.08000183105469},{"timestamp":1742361540000,"open":6.2289,"high":6.2303,"low":6.2289,"close":6.2297,"volume":232.32000732421875},{"timestamp":1742361600000,"open":6.2298,"high":6.2302,"low":6.2294,"close":6.23,"volume":110.87999725341797},{"timestamp":1742361660000,"open":6.23,"high":6.2301,"low":6.2298,"close":6.2299,"volume":52.79999923706055},{"timestamp":1742361720000,"open":6.2299,"high":6.2306,"low":6.2293,"close":6.2293,"volume":126.72000122070312},{"timestamp":1742361780000,"open":6.2293,"high":6.2306,"low":6.2293,"close":6.2304,"volume":100.31999969482422},{"timestamp":1742361840000,"open":6.2303,"high":6.2303,"low":6.229,"close":6.229,"volume":153.1199951171875},{"timestamp":1742361900000,"open":6.2292,"high":6.2292,"low":6.2286,"close":6.2288,"volume":147.83999633789062},{"timestamp":1742361960000,"open":6.2288,"high":6.2289,"low":6.2286,"close":6.2288,"volume":200.63999938964844},{"timestamp":1742362020000,"open":6.229,"high":6.2291,"low":6.2288,"close":6.229,"volume":63.36000061035156},{"timestamp":1742362080000,"open":6.2289,"high":6.2289,"low":6.2283,"close":6.2287,"volume":142.55999755859375},{"timestamp":1742362140000,"open":6.2286,"high":6.2291,"low":6.2286,"close":6.2286,"volume":126.72000122070312},{"timestamp":1742362200000,"open":6.2287,"high":6.2289,"low":6.2285,"close":6.2286,"volume":52.79999923706055},{"timestamp":1742362260000,"open":6.2286,"high":6.2287,"low":6.2283,"close":6.2287,"volume":47.52000045776367},{"timestamp":1742362320000,"open":6.2287,"high":6.2297,"low":6.2287,"close":6.2294,"volume":89.76000213623047},{"timestamp":1742362380000,"open":6.2297,"high":6.2306,"low":6.2296,"close":6.2305,"volume":153.1199951171875},{"timestamp":1742362440000,"open":6.2304,"high":6.2308,"low":6.2303,"close":6.2303,"volume":89.76000213623047},{"timestamp":1742362500000,"open":6.2302,"high":6.2307,"low":6.2301,"close":6.2303,"volume":110.87999725341797},{"timestamp":1742362560000,"open":6.2302,"high":6.2308,"low":6.2302,"close":6.2302,"volume":110.87999725341797},{"timestamp":1742362620000,"open":6.2303,"high":6.2312,"low":6.2303,"close":6.2311,"volume":163.67999267578125},{"timestamp":1742362680000,"open":6.2311,"high":6.2312,"low":6.2308,"close":6.2308,"volume":163.67999267578125},{"timestamp":1742362740000,"open":6.2307,"high":6.2307,"low":6.2302,"close":6.2303,"volume":200.63999938964844},{"timestamp":1742362800000,"open":6.2303,"high":6.2309,"low":6.2302,"close":6.2306,"volume":168.9600067138672},{"timestamp":1742362860000,"open":6.2308,"high":6.231,"low":6.2306,"close":6.2309,"volume":79.19999694824219},{"timestamp":1742362920000,"open":6.2308,"high":6.231,"low":6.2308,"close":6.231,"volume":36.959999084472656},{"timestamp":1742362980000,"open":6.2309,"high":6.2309,"low":6.2306,"close":6.2308,"volume":52.79999923706055},{"timestamp":1742363040000,"open":6.2308,"high":6.231,"low":6.2307,"close":6.2309,"volume":79.19999694824219},{"timestamp":1742363100000,"open":6.2309,"high":6.2309,"low":6.2303,"close":6.2306,"volume":52.79999923706055},{"timestamp":1742363160000,"open":6.2305,"high":6.2305,"low":6.2297,"close":6.2299,"volume":47.52000045776367},{"timestamp":1742363220000,"open":6.2297,"high":6.2308,"low":6.2297,"close":6.2301,"volume":100.31999969482422},{"timestamp":1742363280000,"open":6.2301,"high":6.2303,"low":6.2297,"close":6.2299,"volume":89.76000213623047},{"timestamp":1742363340000,"open":6.2298,"high":6.2298,"low":6.2292,"close":6.2294,"volume":110.87999725341797},{"timestamp":1742363400000,"open":6.2294,"high":6.2294,"low":6.2286,"close":6.2286,"volume":42.2400016784668},{"timestamp":1742363460000,"open":6.2292,"high":6.2301,"low":6.2292,"close":6.23,"volume":100.31999969482422},{"timestamp":1742363520000,"open":6.2306,"high":6.2309,"low":6.2304,"close":6.2306,"volume":205.9199981689453},{"timestamp":1742363580000,"open":6.2305,"high":6.2317,"low":6.2304,"close":6.2316,"volume":126.72000122070312},{"timestamp":1742363640000,"open":6.2315,"high":6.2317,"low":6.2314,"close":6.2315,"volume":79.19999694824219},{"timestamp":1742363700000,"open":6.2315,"high":6.2315,"low":6.2312,"close":6.2313,"volume":79.19999694824219},{"timestamp":1742363760000,"open":6.2313,"high":6.2315,"low":6.2312,"close":6.2313,"volume":52.79999923706055},{"timestamp":1742363820000,"open":6.2321,"high":6.2324,"low":6.2311,"close":6.2313,"volume":179.52000427246094},{"timestamp":1742363880000,"open":6.2313,"high":6.2319,"low":6.2313,"close":6.2318,"volume":121.44000244140625},{"timestamp":1742363940000,"open":6.2318,"high":6.2318,"low":6.2315,"close":6.2315,"volume":79.19999694824219},{"timestamp":1742364000000,"open":6.2315,"high":6.2325,"low":6.2313,"close":6.2314,"volume":248.16000366210938},{"timestamp":1742364060000,"open":6.2313,"high":6.2314,"low":6.2305,"close":6.2313,"volume":195.36000061035156},{"timestamp":1742364120000,"open":6.2314,"high":6.2321,"low":6.2312,"close":6.2313,"volume":132},{"timestamp":1742364180000,"open":6.2314,"high":6.2322,"low":6.2313,"close":6.2321,"volume":73.91999816894531},{"timestamp":1742364240000,"open":6.232,"high":6.2326,"low":6.2316,"close":6.2322,"volume":195.36000061035156},{"timestamp":1742364300000,"open":6.2322,"high":6.2334,"low":6.2322,"close":6.233,"volume":216.47999572753906},{"timestamp":1742364360000,"open":6.233,"high":6.2337,"low":6.2327,"close":6.2335,"volume":786.719970703125},{"timestamp":1742364420000,"open":6.2336,"high":6.2337,"low":6.2328,"close":6.2328,"volume":580.7999877929688},{"timestamp":1742364480000,"open":6.233,"high":6.2334,"low":6.2326,"close":6.2334,"volume":147.83999633789062},{"timestamp":1742364540000,"open":6.2334,"high":6.2346,"low":6.2332,"close":6.2343,"volume":295.67999267578125},{"timestamp":1742364600000,"open":6.2342,"high":6.2343,"low":6.2333,"close":6.2333,"volume":264},{"timestamp":1742364660000,"open":6.2333,"high":6.2341,"low":6.2333,"close":6.234,"volume":253.44000244140625},{"timestamp":1742364720000,"open":6.2342,"high":6.2347,"low":6.2339,"close":6.2345,"volume":211.1999969482422},{"timestamp":1742364780000,"open":6.2347,"high":6.2347,"low":6.2337,"close":6.2341,"volume":332.6400146484375},{"timestamp":1742364840000,"open":6.2341,"high":6.2344,"low":6.2332,"close":6.2341,"volume":496.32000732421875},{"timestamp":1742364900000,"open":6.234,"high":6.235,"low":6.234,"close":6.2343,"volume":506.8800048828125},{"timestamp":1742364960000,"open":6.2346,"high":6.2357,"low":6.234,"close":6.2356,"volume":369.6000061035156},{"timestamp":1742365020000,"open":6.2357,"high":6.2357,"low":6.233,"close":6.2331,"volume":422.3999938964844},{"timestamp":1742365080000,"open":6.2334,"high":6.2345,"low":6.2332,"close":6.2343,"volume":211.1999969482422},{"timestamp":1742365140000,"open":6.2341,"high":6.2346,"low":6.2338,"close":6.2344,"volume":190.0800018310547},{"timestamp":1742365200000,"open":6.2342,"high":6.2351,"low":6.2342,"close":6.235,"volume":174.24000549316406},{"timestamp":1742365260000,"open":6.235,"high":6.2364,"low":6.2349,"close":6.2359,"volume":501.6000061035156},{"timestamp":1742365320000,"open":6.2359,"high":6.2364,"low":6.2355,"close":6.2357,"volume":496.32000732421875},{"timestamp":1742365380000,"open":6.2357,"high":6.2369,"low":6.2356,"close":6.2367,"volume":1156.3199462890625},{"timestamp":1742365440000,"open":6.2366,"high":6.237,"low":6.2362,"close":6.2362,"volume":607.2000122070312},{"timestamp":1742365500000,"open":6.2363,"high":6.2369,"low":6.2347,"close":6.2362,"volume":306.239990234375},{"timestamp":1742365560000,"open":6.2358,"high":6.2363,"low":6.2353,"close":6.2357,"volume":279.8399963378906},{"timestamp":1742365620000,"open":6.2356,"high":6.2356,"low":6.2346,"close":6.2355,"volume":264},{"timestamp":1742365680000,"open":6.2355,"high":6.236,"low":6.2352,"close":6.2357,"volume":126.72000122070312},{"timestamp":1742365740000,"open":6.2356,"high":6.2356,"low":6.2352,"close":6.2354,"volume":63.36000061035156},{"timestamp":1742365800000,"open":6.2354,"high":6.2363,"low":6.2352,"close":6.236,"volume":232.32000732421875},{"timestamp":1742365860000,"open":6.2359,"high":6.2366,"low":6.2353,"close":6.2361,"volume":327.3599853515625},{"timestamp":1742365920000,"open":6.2361,"high":6.2365,"low":6.2349,"close":6.2358,"volume":168.9600067138672},{"timestamp":1742365980000,"open":6.2357,"high":6.2359,"low":6.2345,"close":6.2345,"volume":528},{"timestamp":1742366040000,"open":6.2348,"high":6.2351,"low":6.2327,"close":6.2332,"volume":760.3200073242188},{"timestamp":1742366100000,"open":6.2333,"high":6.2333,"low":6.231,"close":6.2322,"volume":528},{"timestamp":1742366160000,"open":6.2322,"high":6.2325,"low":6.2312,"close":6.2325,"volume":274.55999755859375},{"timestamp":1742366220000,"open":6.2325,"high":6.2333,"low":6.2322,"close":6.2333,"volume":205.9199981689453},{"timestamp":1742366280000,"open":6.2333,"high":6.2353,"low":6.2333,"close":6.2342,"volume":601.9199829101562},{"timestamp":1742366340000,"open":6.2342,"high":6.2352,"low":6.2342,"close":6.2345,"volume":306.239990234375},{"timestamp":1742366400000,"open":6.2346,"high":6.2363,"low":6.2346,"close":6.2352,"volume":702.239990234375},{"timestamp":1742366460000,"open":6.2351,"high":6.2361,"low":6.2349,"close":6.2354,"volume":359.0400085449219},{"timestamp":1742366520000,"open":6.2347,"high":6.236,"low":6.2347,"close":6.2352,"volume":491.0400085449219},{"timestamp":1742366580000,"open":6.2353,"high":6.2359,"low":6.2349,"close":6.2352,"volume":607.2000122070312},{"timestamp":1742366640000,"open":6.235,"high":6.235,"low":6.2341,"close":6.2348,"volume":248.16000366210938},{"timestamp":1742366700000,"open":6.2348,"high":6.2348,"low":6.2327,"close":6.2329,"volume":401.2799987792969},{"timestamp":1742366760000,"open":6.2328,"high":6.2335,"low":6.2325,"close":6.2327,"volume":380.1600036621094},{"timestamp":1742366820000,"open":6.2323,"high":6.2332,"low":6.2322,"close":6.2328,"volume":369.6000061035156},{"timestamp":1742366880000,"open":6.2331,"high":6.2331,"low":6.2312,"close":6.2324,"volume":380.1600036621094},{"timestamp":1742366940000,"open":6.2327,"high":6.2329,"low":6.2313,"close":6.2319,"volume":411.8399963378906},{"timestamp":1742367000000,"open":6.2313,"high":6.2325,"low":6.231,"close":6.232,"volume":174.24000549316406},{"timestamp":1742367060000,"open":6.2315,"high":6.2321,"low":6.2309,"close":6.2316,"volume":168.9600067138672},{"timestamp":1742367120000,"open":6.2316,"high":6.2331,"low":6.231,"close":6.2322,"volume":464.6400146484375},{"timestamp":1742367180000,"open":6.2322,"high":6.2323,"low":6.2315,"close":6.2319,"volume":121.44000244140625},{"timestamp":1742367240000,"open":6.2324,"high":6.2324,"low":6.2316,"close":6.2319,"volume":63.36000061035156},{"timestamp":1742367300000,"open":6.2319,"high":6.2326,"low":6.2316,"close":6.2324,"volume":205.9199981689453},{"timestamp":1742367360000,"open":6.2324,"high":6.2338,"low":6.2324,"close":6.233,"volume":401.2799987792969},{"timestamp":1742367420000,"open":6.2329,"high":6.2359,"low":6.2329,"close":6.2353,"volume":1019.0399780273438},{"timestamp":1742367480000,"open":6.2352,"high":6.2367,"low":6.2351,"close":6.2361,"volume":823.6799926757812},{"timestamp":1742367540000,"open":6.2366,"high":6.2373,"low":6.2362,"close":6.2371,"volume":913.4400024414062},{"timestamp":1742367600000,"open":6.2371,"high":6.2374,"low":6.2352,"close":6.2353,"volume":422.3999938964844},{"timestamp":1742367660000,"open":6.2353,"high":6.2359,"low":6.2344,"close":6.2359,"volume":411.8399963378906},{"timestamp":1742367720000,"open":6.236,"high":6.2379,"low":6.2359,"close":6.2376,"volume":290.3999938964844},{"timestamp":1742367780000,"open":6.2376,"high":6.2376,"low":6.2367,"close":6.2372,"volume":227.0399932861328},{"timestamp":1742367840000,"open":6.2372,"high":6.2381,"low":6.2372,"close":6.2375,"volume":179.52000427246094},{"timestamp":1742367900000,"open":6.2374,"high":6.2375,"low":6.2366,"close":6.237,"volume":216.47999572753906},{"timestamp":1742367960000,"open":6.2369,"high":6.2379,"low":6.2364,"close":6.2379,"volume":279.8399963378906},{"timestamp":1742368020000,"open":6.238,"high":6.2393,"low":6.238,"close":6.2388,"volume":168.9600067138672},{"timestamp":1742368080000,"open":6.2387,"high":6.24,"low":6.2382,"close":6.24,"volume":190.0800018310547},{"timestamp":1742368140000,"open":6.2398,"high":6.2423,"low":6.2398,"close":6.2423,"volume":427.67999267578125},{"timestamp":1742368200000,"open":6.2424,"high":6.2427,"low":6.241,"close":6.2416,"volume":258.7200012207031},{"timestamp":1742368260000,"open":6.2415,"high":6.2428,"low":6.2414,"close":6.242,"volume":242.8800048828125},{"timestamp":1742368320000,"open":6.2421,"high":6.2422,"low":6.2411,"close":6.2413,"volume":227.0399932861328},{"timestamp":1742368380000,"open":6.2414,"high":6.2441,"low":6.2414,"close":6.2441,"volume":290.3999938964844},{"timestamp":1742368440000,"open":6.2438,"high":6.2447,"low":6.2436,"close":6.2444,"volume":295.67999267578125},{"timestamp":1742368500000,"open":6.2444,"high":6.2457,"low":6.2435,"close":6.2453,"volume":396},{"timestamp":1742368560000,"open":6.2452,"high":6.2459,"low":6.2444,"close":6.2444,"volume":300.9599914550781},{"timestamp":1742368620000,"open":6.2447,"high":6.2455,"low":6.2444,"close":6.2453,"volume":158.39999389648438},{"timestamp":1742368680000,"open":6.2455,"high":6.2473,"low":6.2455,"close":6.2458,"volume":348.4800109863281},{"timestamp":1742368740000,"open":6.2457,"high":6.2465,"low":6.2454,"close":6.2463,"volume":184.8000030517578},{"timestamp":1742368800000,"open":6.2463,"high":6.2468,"low":6.245,"close":6.2455,"volume":274.55999755859375},{"timestamp":1742368860000,"open":6.2461,"high":6.2466,"low":6.2454,"close":6.2456,"volume":327.3599853515625},{"timestamp":1742368920000,"open":6.2454,"high":6.2461,"low":6.2448,"close":6.2449,"volume":306.239990234375},{"timestamp":1742368980000,"open":6.245,"high":6.2469,"low":6.2447,"close":6.2451,"volume":438.239990234375},{"timestamp":1742369040000,"open":6.2449,"high":6.247,"low":6.2447,"close":6.2468,"volume":248.16000366210938},{"timestamp":1742369100000,"open":6.247,"high":6.2471,"low":6.2453,"close":6.2454,"volume":258.7200012207031},{"timestamp":1742369160000,"open":6.2456,"high":6.2458,"low":6.2443,"close":6.2447,"volume":258.7200012207031},{"timestamp":1742369220000,"open":6.2445,"high":6.2449,"low":6.2439,"close":6.2448,"volume":205.9199981689453},{"timestamp":1742369280000,"open":6.2448,"high":6.2468,"low":6.2443,"close":6.2448,"volume":253.44000244140625},{"timestamp":1742369340000,"open":6.2448,"high":6.2452,"low":6.2445,"close":6.2446,"volume":205.9199981689453},{"timestamp":1742369400000,"open":6.2445,"high":6.2479,"low":6.2445,"close":6.2476,"volume":422.3999938964844},{"timestamp":1742369460000,"open":6.2475,"high":6.2488,"low":6.247,"close":6.2485,"volume":348.4800109863281},{"timestamp":1742369520000,"open":6.2485,"high":6.2506,"low":6.2468,"close":6.2503,"volume":369.6000061035156},{"timestamp":1742369580000,"open":6.2504,"high":6.2521,"low":6.2504,"close":6.252,"volume":443.5199890136719},{"timestamp":1742369640000,"open":6.2521,"high":6.2533,"low":6.2515,"close":6.2532,"volume":417.1199951171875},{"timestamp":1742369700000,"open":6.2534,"high":6.2559,"low":6.2533,"close":6.2557,"volume":607.2000122070312},{"timestamp":1742369760000,"open":6.2559,"high":6.2625,"low":6.2554,"close":6.2625,"volume":638.8800048828125},{"timestamp":1742369820000,"open":6.2625,"high":6.2676,"low":6.2625,"close":6.2665,"volume":976.7999877929688},{"timestamp":1742369880000,"open":6.2667,"high":6.2682,"low":6.2654,"close":6.2656,"volume":797.280029296875},{"timestamp":1742369940000,"open":6.2658,"high":6.2658,"low":6.2625,"close":6.2646,"volume":765.5999755859375},{"timestamp":1742370000000,"open":6.2649,"high":6.2663,"low":6.264,"close":6.2647,"volume":918.719970703125},{"timestamp":1742370060000,"open":6.2647,"high":6.2671,"low":6.263,"close":6.2633,"volume":1071.8399658203125},{"timestamp":1742370120000,"open":6.2634,"high":6.2672,"low":6.2621,"close":6.2668,"volume":1103.52001953125},{"timestamp":1742370180000,"open":6.2667,"high":6.2714,"low":6.2661,"close":6.2667,"volume":1525.9200439453125},{"timestamp":1742370240000,"open":6.2666,"high":6.2689,"low":6.2648,"close":6.2651,"volume":1040.1600341796875},{"timestamp":1742370300000,"open":6.2649,"high":6.2664,"low":6.2641,"close":6.2656,"volume":786.719970703125},{"timestamp":1742370360000,"open":6.2657,"high":6.2666,"low":6.2647,"close":6.2654,"volume":681.1199951171875},{"timestamp":1742370420000,"open":6.2653,"high":6.2684,"low":6.2653,"close":6.2658,"volume":755.0399780273438},{"timestamp":1742370480000,"open":6.2656,"high":6.2687,"low":6.2642,"close":6.2642,"volume":1140.47998046875},{"timestamp":1742370540000,"open":6.2643,"high":6.2651,"low":6.2618,"close":6.2619,"volume":1092.9599609375},{"timestamp":1742370600000,"open":6.2616,"high":6.2625,"low":6.2596,"close":6.2606,"volume":1056},{"timestamp":1742370660000,"open":6.2599,"high":6.2604,"low":6.2577,"close":6.2583,"volume":1267.199951171875},{"timestamp":1742370720000,"open":6.258,"high":6.26,"low":6.2547,"close":6.2554,"volume":892.3200073242188},{"timestamp":1742370780000,"open":6.2553,"high":6.2598,"low":6.2549,"close":6.2598,"volume":1140.47998046875},{"timestamp":1742370840000,"open":6.26,"high":6.2604,"low":6.2571,"close":6.2577,"volume":670.5599975585938},{"timestamp":1742370900000,"open":6.2572,"high":6.2572,"low":6.2544,"close":6.2551,"volume":496.32000732421875},{"timestamp":1742370960000,"open":6.2552,"high":6.2564,"low":6.2551,"close":6.2558,"volume":686.4000244140625},{"timestamp":1742371020000,"open":6.2559,"high":6.2569,"low":6.2544,"close":6.2551,"volume":438.239990234375},{"timestamp":1742371080000,"open":6.255,"high":6.2577,"low":6.2546,"close":6.2569,"volume":543.8400268554688},{"timestamp":1742371140000,"open":6.2569,"high":6.2586,"low":6.2565,"close":6.257,"volume":533.280029296875},{"timestamp":1742371200000,"open":6.2569,"high":6.2569,"low":6.2508,"close":6.2512,"volume":1145.760009765625},{"timestamp":1742371260000,"open":6.2511,"high":6.2538,"low":6.251,"close":6.2511,"volume":644.1599731445312},{"timestamp":1742371320000,"open":6.2512,"high":6.2513,"low":6.2495,"close":6.2495,"volume":559.6799926757812},{"timestamp":1742371380000,"open":6.2496,"high":6.2499,"low":6.2476,"close":6.2479,"volume":517.4400024414062},{"timestamp":1742371440000,"open":6.2481,"high":6.2495,"low":6.2472,"close":6.2485,"volume":749.760009765625},{"timestamp":1742371500000,"open":6.2483,"high":6.2499,"low":6.2479,"close":6.248,"volume":554.4000244140625},{"timestamp":1742371560000,"open":6.248,"high":6.2497,"low":6.2479,"close":6.2491,"volume":564.9600219726562},{"timestamp":1742371620000,"open":6.2491,"high":6.2497,"low":6.2479,"close":6.2486,"volume":512.1599731445312},{"timestamp":1742371680000,"open":6.2483,"high":6.2493,"low":6.2483,"close":6.2492,"volume":501.6000061035156},{"timestamp":1742371740000,"open":6.249,"high":6.2507,"low":6.249,"close":6.2504,"volume":501.6000061035156},{"timestamp":1742371800000,"open":6.2507,"high":6.2517,"low":6.2493,"close":6.2517,"volume":454.0799865722656},{"timestamp":1742371860000,"open":6.2517,"high":6.2517,"low":6.25,"close":6.2511,"volume":469.9200134277344},{"timestamp":1742371920000,"open":6.2512,"high":6.2523,"low":6.2512,"close":6.2516,"volume":411.8399963378906},{"timestamp":1742371980000,"open":6.2517,"high":6.2528,"low":6.2514,"close":6.2521,"volume":248.16000366210938},{"timestamp":1742372040000,"open":6.2521,"high":6.2521,"low":6.251,"close":6.2517,"volume":200.63999938964844},{"timestamp":1742372100000,"open":6.2517,"high":6.2526,"low":6.2508,"close":6.2524,"volume":211.1999969482422},{"timestamp":1742372160000,"open":6.2522,"high":6.2532,"low":6.2514,"close":6.2531,"volume":221.75999450683594},{"timestamp":1742372220000,"open":6.253,"high":6.253,"low":6.2511,"close":6.2511,"volume":269.2799987792969},{"timestamp":1742372280000,"open":6.2512,"high":6.2518,"low":6.2508,"close":6.2512,"volume":184.8000030517578},{"timestamp":1742372340000,"open":6.2513,"high":6.2515,"low":6.2507,"close":6.2513,"volume":237.60000610351562},{"timestamp":1742372400000,"open":6.2515,"high":6.2523,"low":6.2511,"close":6.2513,"volume":221.75999450683594},{"timestamp":1742372460000,"open":6.2512,"high":6.2517,"low":6.2506,"close":6.2507,"volume":179.52000427246094},{"timestamp":1742372520000,"open":6.251,"high":6.2518,"low":6.2496,"close":6.2497,"volume":242.8800048828125},{"timestamp":1742372580000,"open":6.2496,"high":6.2498,"low":6.2492,"close":6.2492,"volume":359.0400085449219},{"timestamp":1742372640000,"open":6.2493,"high":6.2493,"low":6.2462,"close":6.2462,"volume":427.67999267578125},{"timestamp":1742372700000,"open":6.2463,"high":6.247,"low":6.2463,"close":6.247,"volume":237.60000610351562},{"timestamp":1742372760000,"open":6.2467,"high":6.2475,"low":6.2463,"close":6.2468,"volume":269.2799987792969},{"timestamp":1742372820000,"open":6.2464,"high":6.2472,"low":6.2464,"close":6.247,"volume":147.83999633789062},{"timestamp":1742372880000,"open":6.2469,"high":6.2473,"low":6.2463,"close":6.2467,"volume":285.1199951171875},{"timestamp":1742372940000,"open":6.2468,"high":6.2476,"low":6.246,"close":6.2464,"volume":1019.0399780273438},{"timestamp":1742373000000,"open":6.2465,"high":6.2472,"low":6.2454,"close":6.2455,"volume":448.79998779296875},{"timestamp":1742373060000,"open":6.2454,"high":6.2465,"low":6.2448,"close":6.2465,"volume":232.32000732421875},{"timestamp":1742373120000,"open":6.2464,"high":6.2481,"low":6.246,"close":6.2461,"volume":475.20001220703125},{"timestamp":1742373180000,"open":6.2461,"high":6.2481,"low":6.2459,"close":6.247,"volume":623.0399780273438},{"timestamp":1742373240000,"open":6.247,"high":6.2477,"low":6.2459,"close":6.246,"volume":770.8800048828125},{"timestamp":1742373300000,"open":6.2458,"high":6.2466,"low":6.2457,"close":6.2462,"volume":311.5199890136719},{"timestamp":1742373360000,"open":6.2463,"high":6.2463,"low":6.2452,"close":6.2453,"volume":306.239990234375},{"timestamp":1742373420000,"open":6.2455,"high":6.2459,"low":6.2449,"close":6.2456,"volume":274.55999755859375},{"timestamp":1742373480000,"open":6.2455,"high":6.2469,"low":6.2454,"close":6.2469,"volume":221.75999450683594},{"timestamp":1742373540000,"open":6.2469,"high":6.2475,"low":6.2463,"close":6.247,"volume":322.0799865722656},{"timestamp":1742373600000,"open":6.247,"high":6.248,"low":6.247,"close":6.2475,"volume":285.1199951171875},{"timestamp":1742373660000,"open":6.2474,"high":6.2485,"low":6.2467,"close":6.248,"volume":343.20001220703125},{"timestamp":1742373720000,"open":6.2481,"high":6.2484,"low":6.2471,"close":6.2481,"volume":274.55999755859375},{"timestamp":1742373780000,"open":6.2481,"high":6.2504,"low":6.2478,"close":6.249,"volume":443.5199890136719},{"timestamp":1742373840000,"open":6.2489,"high":6.2506,"low":6.2483,"close":6.2501,"volume":348.4800109863281},{"timestamp":1742373900000,"open":6.2503,"high":6.2511,"low":6.2497,"close":6.2508,"volume":364.32000732421875},{"timestamp":1742373960000,"open":6.2508,"high":6.2521,"low":6.2503,"close":6.2521,"volume":332.6400146484375},{"timestamp":1742374020000,"open":6.2521,"high":6.2531,"low":6.2518,"close":6.2528,"volume":184.8000030517578},{"timestamp":1742374080000,"open":6.2532,"high":6.2539,"low":6.2524,"close":6.2525,"volume":337.9200134277344},{"timestamp":1742374140000,"open":6.2524,"high":6.2537,"low":6.2524,"close":6.2529,"volume":364.32000732421875},{"timestamp":1742374200000,"open":6.2528,"high":6.2537,"low":6.2527,"close":6.2529,"volume":337.9200134277344},{"timestamp":1742374260000,"open":6.2528,"high":6.2539,"low":6.2525,"close":6.2539,"volume":285.1199951171875},{"timestamp":1742374320000,"open":6.254,"high":6.254,"low":6.2527,"close":6.2531,"volume":385.44000244140625},{"timestamp":1742374380000,"open":6.253,"high":6.2534,"low":6.2527,"close":6.2527,"volume":300.9599914550781},{"timestamp":1742374440000,"open":6.253,"high":6.253,"low":6.2505,"close":6.2506,"volume":327.3599853515625},{"timestamp":1742374500000,"open":6.2506,"high":6.2507,"low":6.2496,"close":6.2497,"volume":353.760009765625},{"timestamp":1742374560000,"open":6.2492,"high":6.2497,"low":6.2491,"close":6.2494,"volume":216.47999572753906},{"timestamp":1742374620000,"open":6.2493,"high":6.2502,"low":6.2491,"close":6.2501,"volume":190.0800018310547},{"timestamp":1742374680000,"open":6.2502,"high":6.2505,"low":6.2492,"close":6.2492,"volume":237.60000610351562},{"timestamp":1742374740000,"open":6.2493,"high":6.2508,"low":6.2492,"close":6.2499,"volume":295.67999267578125},{"timestamp":1742374800000,"open":6.2501,"high":6.2512,"low":6.2501,"close":6.2509,"volume":200.63999938964844},{"timestamp":1742374860000,"open":6.2509,"high":6.2511,"low":6.2498,"close":6.2511,"volume":274.55999755859375},{"timestamp":1742374920000,"open":6.2509,"high":6.2513,"low":6.2505,"close":6.2509,"volume":248.16000366210938},{"timestamp":1742374980000,"open":6.2511,"high":6.2517,"low":6.2499,"close":6.251,"volume":327.3599853515625},{"timestamp":1742375040000,"open":6.2511,"high":6.2528,"low":6.251,"close":6.2525,"volume":237.60000610351562},{"timestamp":1742375100000,"open":6.2525,"high":6.2535,"low":6.2522,"close":6.2528,"volume":327.3599853515625},{"timestamp":1742375160000,"open":6.2526,"high":6.2532,"low":6.2521,"close":6.2525,"volume":337.9200134277344},{"timestamp":1742375220000,"open":6.2529,"high":6.2529,"low":6.2505,"close":6.2507,"volume":448.79998779296875},{"timestamp":1742375280000,"open":6.2507,"high":6.2507,"low":6.25,"close":6.2505,"volume":353.760009765625},{"timestamp":1742375340000,"open":6.2506,"high":6.2513,"low":6.2504,"close":6.2508,"volume":216.47999572753906},{"timestamp":1742375400000,"open":6.2507,"high":6.2512,"low":6.2506,"close":6.2511,"volume":142.55999755859375},{"timestamp":1742375460000,"open":6.2508,"high":6.252,"low":6.2495,"close":6.2496,"volume":316.79998779296875},{"timestamp":1742375520000,"open":6.2497,"high":6.2507,"low":6.2496,"close":6.2503,"volume":227.0399932861328},{"timestamp":1742375580000,"open":6.2505,"high":6.2534,"low":6.2505,"close":6.2529,"volume":533.280029296875},{"timestamp":1742375640000,"open":6.2532,"high":6.2537,"low":6.2523,"close":6.2536,"volume":401.2799987792969},{"timestamp":1742375700000,"open":6.2539,"high":6.2541,"low":6.2529,"close":6.2529,"volume":459.3599853515625},{"timestamp":1742375760000,"open":6.2532,"high":6.2539,"low":6.2529,"close":6.2539,"volume":469.9200134277344},{"timestamp":1742375820000,"open":6.2539,"high":6.2539,"low":6.252,"close":6.2524,"volume":432.9599914550781},{"timestamp":1742375880000,"open":6.2523,"high":6.2542,"low":6.2522,"close":6.2538,"volume":343.20001220703125},{"timestamp":1742375940000,"open":6.2537,"high":6.2544,"low":6.2536,"close":6.2537,"volume":279.8399963378906},{"timestamp":1742376000000,"open":6.2539,"high":6.2547,"low":6.2537,"close":6.2539,"volume":248.16000366210938},{"timestamp":1742376060000,"open":6.2539,"high":6.2539,"low":6.2524,"close":6.2529,"volume":337.9200134277344},{"timestamp":1742376120000,"open":6.2527,"high":6.2533,"low":6.2519,"close":6.2532,"volume":205.9199981689453},{"timestamp":1742376180000,"open":6.253,"high":6.2532,"low":6.2515,"close":6.2519,"volume":374.8800048828125},{"timestamp":1742376240000,"open":6.252,"high":6.252,"low":6.2506,"close":6.2509,"volume":285.1199951171875},{"timestamp":1742376300000,"open":6.2509,"high":6.2517,"low":6.2509,"close":6.2515,"volume":285.1199951171875},{"timestamp":1742376360000,"open":6.2517,"high":6.2517,"low":6.2501,"close":6.2501,"volume":348.4800109863281},{"timestamp":1742376420000,"open":6.2501,"high":6.2514,"low":6.2501,"close":6.2507,"volume":306.239990234375},{"timestamp":1742376480000,"open":6.2507,"high":6.251,"low":6.2502,"close":6.2507,"volume":142.55999755859375},{"timestamp":1742376540000,"open":6.2507,"high":6.251,"low":6.2497,"close":6.2504,"volume":227.0399932861328},{"timestamp":1742376600000,"open":6.2505,"high":6.2506,"low":6.2487,"close":6.2487,"volume":343.20001220703125},{"timestamp":1742376660000,"open":6.2487,"high":6.2487,"low":6.2476,"close":6.2478,"volume":369.6000061035156},{"timestamp":1742376720000,"open":6.2479,"high":6.2479,"low":6.2449,"close":6.2452,"volume":522.719970703125},{"timestamp":1742376780000,"open":6.2452,"high":6.2461,"low":6.245,"close":6.2457,"volume":322.0799865722656},{"timestamp":1742376840000,"open":6.2458,"high":6.2462,"low":6.2457,"close":6.246,"volume":327.3599853515625},{"timestamp":1742376900000,"open":6.2461,"high":6.2481,"low":6.246,"close":6.2481,"volume":274.55999755859375},{"timestamp":1742376960000,"open":6.2481,"high":6.2484,"low":6.2465,"close":6.2465,"volume":343.20001220703125},{"timestamp":1742377020000,"open":6.2463,"high":6.2469,"low":6.2457,"close":6.2458,"volume":300.9599914550781},{"timestamp":1742377080000,"open":6.2457,"high":6.2477,"low":6.2457,"close":6.2464,"volume":380.1600036621094},{"timestamp":1742377140000,"open":6.2465,"high":6.2466,"low":6.2455,"close":6.2456,"volume":248.16000366210938},{"timestamp":1742377200000,"open":6.2454,"high":6.2461,"low":6.2454,"close":6.2455,"volume":417.1199951171875},{"timestamp":1742377260000,"open":6.2456,"high":6.2466,"low":6.2449,"close":6.2458,"volume":258.7200012207031},{"timestamp":1742377320000,"open":6.246,"high":6.2465,"low":6.2455,"close":6.2465,"volume":232.32000732421875},{"timestamp":1742377380000,"open":6.2465,"high":6.2478,"low":6.2465,"close":6.2472,"volume":205.9199981689453},{"timestamp":1742377440000,"open":6.2473,"high":6.2489,"low":6.2473,"close":6.2488,"volume":295.67999267578125},{"timestamp":1742377500000,"open":6.2487,"high":6.2495,"low":6.2486,"close":6.2492,"volume":95.04000091552734},{"timestamp":1742377560000,"open":6.2491,"high":6.2494,"low":6.2488,"close":6.249,"volume":168.9600067138672},{"timestamp":1742377620000,"open":6.2489,"high":6.2494,"low":6.2488,"close":6.2492,"volume":95.04000091552734},{"timestamp":1742377680000,"open":6.2494,"high":6.2494,"low":6.2483,"close":6.2484,"volume":179.52000427246094},{"timestamp":1742377740000,"open":6.2485,"high":6.2485,"low":6.2471,"close":6.2472,"volume":311.5199890136719},{"timestamp":1742377800000,"open":6.247,"high":6.2473,"low":6.2464,"close":6.2465,"volume":237.60000610351562},{"timestamp":1742377860000,"open":6.2465,"high":6.2474,"low":6.2459,"close":6.246,"volume":369.6000061035156},{"timestamp":1742377920000,"open":6.246,"high":6.2461,"low":6.2441,"close":6.2441,"volume":237.60000610351562},{"timestamp":1742377980000,"open":6.2442,"high":6.2454,"low":6.244,"close":6.2448,"volume":353.760009765625},{"timestamp":1742378040000,"open":6.2448,"high":6.2473,"low":6.2448,"close":6.2472,"volume":406.55999755859375},{"timestamp":1742378100000,"open":6.2474,"high":6.2485,"low":6.2465,"close":6.2477,"volume":533.280029296875},{"timestamp":1742378160000,"open":6.2479,"high":6.248,"low":6.2464,"close":6.2465,"volume":337.9200134277344},{"timestamp":1742378220000,"open":6.2466,"high":6.248,"low":6.2463,"close":6.2479,"volume":380.1600036621094},{"timestamp":1742378280000,"open":6.2477,"high":6.2491,"low":6.2477,"close":6.2484,"volume":575.52001953125},{"timestamp":1742378340000,"open":6.2486,"high":6.2491,"low":6.2477,"close":6.2481,"volume":686.4000244140625},{"timestamp":1742378400000,"open":6.2476,"high":6.2488,"low":6.2469,"close":6.2478,"volume":781.4400024414062},{"timestamp":1742378460000,"open":6.2479,"high":6.249,"low":6.2471,"close":6.2481,"volume":1356.9599609375},{"timestamp":1742378520000,"open":6.2484,"high":6.2489,"low":6.2462,"close":6.2468,"volume":1483.6800537109375},{"timestamp":1742378580000,"open":6.2468,"high":6.2476,"low":6.2462,"close":6.2472,"volume":1356.9599609375},{"timestamp":1742378640000,"open":6.2471,"high":6.2481,"low":6.2471,"close":6.2473,"volume":997.9199829101562},{"timestamp":1742378700000,"open":6.2472,"high":6.2484,"low":6.2469,"close":6.2483,"volume":755.0399780273438},{"timestamp":1742378760000,"open":6.2483,"high":6.2493,"low":6.2478,"close":6.2487,"volume":823.6799926757812},{"timestamp":1742378820000,"open":6.2488,"high":6.2497,"low":6.2479,"close":6.2486,"volume":1077.1199951171875},{"timestamp":1742378880000,"open":6.2483,"high":6.2508,"low":6.248,"close":6.2505,"volume":1415.0400390625},{"timestamp":1742378940000,"open":6.2505,"high":6.2511,"low":6.2498,"close":6.2507,"volume":1483.6800537109375},{"timestamp":1742379000000,"open":6.2507,"high":6.2511,"low":6.2495,"close":6.2502,"volume":1684.3199462890625},{"timestamp":1742379060000,"open":6.2501,"high":6.2509,"low":6.2496,"close":6.2506,"volume":1013.760009765625},{"timestamp":1742379120000,"open":6.2505,"high":6.251,"low":6.2483,"close":6.2484,"volume":776.1599731445312},{"timestamp":1742379180000,"open":6.2483,"high":6.2506,"low":6.248,"close":6.2504,"volume":1188},{"timestamp":1742379240000,"open":6.2503,"high":6.2505,"low":6.2484,"close":6.2499,"volume":823.6799926757812},{"timestamp":1742379300000,"open":6.25,"high":6.2511,"low":6.2497,"close":6.2506,"volume":517.4400024414062},{"timestamp":1742379360000,"open":6.2511,"high":6.2514,"low":6.2505,"close":6.2506,"volume":258.7200012207031},{"timestamp":1742379420000,"open":6.2507,"high":6.2508,"low":6.2504,"close":6.2506,"volume":374.8800048828125},{"timestamp":1742379480000,"open":6.2505,"high":6.251,"low":6.249,"close":6.2508,"volume":575.52001953125},{"timestamp":1742379660000,"open":6.2487,"high":6.2487,"low":6.2469,"close":6.247,"volume":417.1199951171875},{"timestamp":1742379720000,"open":6.2471,"high":6.2476,"low":6.2458,"close":6.246,"volume":654.719970703125},{"timestamp":1742379780000,"open":6.2461,"high":6.2464,"low":6.2454,"close":6.2461,"volume":665.280029296875},{"timestamp":1742379840000,"open":6.2462,"high":6.2464,"low":6.2459,"close":6.2463,"volume":422.3999938964844},{"timestamp":1742379900000,"open":6.246,"high":6.2487,"low":6.246,"close":6.2475,"volume":432.9599914550781},{"timestamp":1742379960000,"open":6.2478,"high":6.2479,"low":6.2461,"close":6.2472,"volume":543.8400268554688},{"timestamp":1742380020000,"open":6.2468,"high":6.2471,"low":6.2465,"close":6.247,"volume":322.0799865722656},{"timestamp":1742380080000,"open":6.2469,"high":6.2482,"low":6.2466,"close":6.2479,"volume":385.44000244140625},{"timestamp":1742380140000,"open":6.2483,"high":6.2486,"low":6.2471,"close":6.2478,"volume":718.0800170898438},{"timestamp":1742380200000,"open":6.2478,"high":6.2501,"low":6.2475,"close":6.2486,"volume":496.32000732421875},{"timestamp":1742380260000,"open":6.2485,"high":6.2499,"low":6.2485,"close":6.2491,"volume":501.6000061035156},{"timestamp":1742380320000,"open":6.249,"high":6.2513,"low":6.2487,"close":6.2494,"volume":401.2799987792969},{"timestamp":1742380380000,"open":6.2493,"high":6.2505,"low":6.2492,"close":6.2496,"volume":359.0400085449219},{"timestamp":1742380440000,"open":6.2497,"high":6.2518,"low":6.2494,"close":6.2505,"volume":369.6000061035156},{"timestamp":1742380500000,"open":6.2502,"high":6.2524,"low":6.2502,"close":6.2521,"volume":232.32000732421875},{"timestamp":1742380560000,"open":6.2514,"high":6.2529,"low":6.2514,"close":6.2524,"volume":147.83999633789062},{"timestamp":1742380620000,"open":6.2521,"high":6.2533,"low":6.2521,"close":6.2531,"volume":121.44000244140625},{"timestamp":1742380680000,"open":6.2531,"high":6.2539,"low":6.2524,"close":6.2538,"volume":237.60000610351562},{"timestamp":1742380740000,"open":6.2537,"high":6.2541,"low":6.253,"close":6.2535,"volume":227.0399932861328},{"timestamp":1742380800000,"open":6.2534,"high":6.2552,"low":6.2526,"close":6.2548,"volume":300.9599914550781},{"timestamp":1742380860000,"open":6.2548,"high":6.255,"low":6.2545,"close":6.2548,"volume":132},{"timestamp":1742380920000,"open":6.255,"high":6.2553,"low":6.252,"close":6.2524,"volume":322.0799865722656},{"timestamp":1742380980000,"open":6.2524,"high":6.2538,"low":6.2522,"close":6.2532,"volume":327.3599853515625},{"timestamp":1742381040000,"open":6.2535,"high":6.2542,"low":6.2528,"close":6.2528,"volume":406.55999755859375},{"timestamp":1742381100000,"open":6.2527,"high":6.2528,"low":6.25,"close":6.2507,"volume":665.280029296875},{"timestamp":1742381160000,"open":6.2505,"high":6.252,"low":6.2504,"close":6.2519,"volume":242.8800048828125},{"timestamp":1742381220000,"open":6.2518,"high":6.2518,"low":6.2508,"close":6.2508,"volume":295.67999267578125},{"timestamp":1742381280000,"open":6.2511,"high":6.2516,"low":6.25,"close":6.2502,"volume":227.0399932861328},{"timestamp":1742381340000,"open":6.2501,"high":6.2504,"low":6.2487,"close":6.2489,"volume":348.4800109863281},{"timestamp":1742381400000,"open":6.249,"high":6.2499,"low":6.2485,"close":6.2499,"volume":205.9199981689453},{"timestamp":1742381460000,"open":6.2499,"high":6.2508,"low":6.2494,"close":6.2503,"volume":258.7200012207031},{"timestamp":1742381520000,"open":6.2502,"high":6.2503,"low":6.2496,"close":6.2503,"volume":221.75999450683594},{"timestamp":1742381580000,"open":6.2502,"high":6.2505,"low":6.2496,"close":6.2496,"volume":163.67999267578125},{"timestamp":1742381640000,"open":6.2495,"high":6.2496,"low":6.2489,"close":6.249,"volume":168.9600067138672},{"timestamp":1742381700000,"open":6.2492,"high":6.2494,"low":6.2487,"close":6.2488,"volume":221.75999450683594},{"timestamp":1742381760000,"open":6.2487,"high":6.2492,"low":6.2484,"close":6.2486,"volume":179.52000427246094},{"timestamp":1742381820000,"open":6.2486,"high":6.249,"low":6.2484,"close":6.249,"volume":459.3599853515625},{"timestamp":1742381880000,"open":6.249,"high":6.2497,"low":6.2486,"close":6.2495,"volume":623.0399780273438},{"timestamp":1742381940000,"open":6.2495,"high":6.2497,"low":6.2488,"close":6.249,"volume":406.55999755859375},{"timestamp":1742382000000,"open":6.2488,"high":6.2491,"low":6.2486,"close":6.249,"volume":232.32000732421875},{"timestamp":1742382060000,"open":6.2489,"high":6.2491,"low":6.2483,"close":6.2484,"volume":295.67999267578125},{"timestamp":1742382120000,"open":6.2485,"high":6.2499,"low":6.2485,"close":6.2498,"volume":205.9199981689453},{"timestamp":1742382180000,"open":6.2498,"high":6.2498,"low":6.2492,"close":6.2494,"volume":132},{"timestamp":1742382240000,"open":6.2493,"high":6.2502,"low":6.2492,"close":6.2493,"volume":195.36000061035156},{"timestamp":1742382300000,"open":6.2493,"high":6.2502,"low":6.2492,"close":6.2499,"volume":184.8000030517578},{"timestamp":1742382360000,"open":6.2499,"high":6.2519,"low":6.2499,"close":6.2507,"volume":290.3999938964844},{"timestamp":1742382420000,"open":6.2509,"high":6.2517,"low":6.2501,"close":6.2501,"volume":369.6000061035156},{"timestamp":1742382480000,"open":6.2501,"high":6.2503,"low":6.2494,"close":6.25,"volume":216.47999572753906},{"timestamp":1742382540000,"open":6.2501,"high":6.2506,"low":6.2496,"close":6.2498,"volume":174.24000549316406},{"timestamp":1742382600000,"open":6.25,"high":6.2504,"low":6.2498,"close":6.2498,"volume":211.1999969482422},{"timestamp":1742382660000,"open":6.2498,"high":6.2499,"low":6.2482,"close":6.2487,"volume":258.7200012207031},{"timestamp":1742382720000,"open":6.2487,"high":6.2487,"low":6.2479,"close":6.2482,"volume":232.32000732421875},{"timestamp":1742382780000,"open":6.2482,"high":6.249,"low":6.2475,"close":6.2482,"volume":269.2799987792969},{"timestamp":1742382840000,"open":6.2482,"high":6.2494,"low":6.2479,"close":6.249,"volume":242.8800048828125},{"timestamp":1742382900000,"open":6.2489,"high":6.2498,"low":6.2488,"close":6.2498,"volume":89.76000213623047},{"timestamp":1742382960000,"open":6.2497,"high":6.2502,"low":6.2489,"close":6.2495,"volume":227.0399932861328},{"timestamp":1742383020000,"open":6.2495,"high":6.2497,"low":6.2488,"close":6.2491,"volume":163.67999267578125},{"timestamp":1742383080000,"open":6.2492,"high":6.2495,"low":6.2479,"close":6.2479,"volume":132},{"timestamp":1742383140000,"open":6.2481,"high":6.2497,"low":6.2481,"close":6.2496,"volume":227.0399932861328},{"timestamp":1742383200000,"open":6.2497,"high":6.2502,"low":6.2492,"close":6.2498,"volume":343.20001220703125},{"timestamp":1742383260000,"open":6.2497,"high":6.25,"low":6.2494,"close":6.25,"volume":132},{"timestamp":1742383320000,"open":6.2499,"high":6.2503,"low":6.2498,"close":6.2503,"volume":216.47999572753906},{"timestamp":1742383380000,"open":6.2503,"high":6.2503,"low":6.2477,"close":6.2479,"volume":258.7200012207031},{"timestamp":1742383440000,"open":6.248,"high":6.2485,"low":6.2477,"close":6.2484,"volume":116.16000366210938},{"timestamp":1742383500000,"open":6.2486,"high":6.2486,"low":6.2468,"close":6.247,"volume":179.52000427246094},{"timestamp":1742383560000,"open":6.2473,"high":6.2474,"low":6.2468,"close":6.2473,"volume":184.8000030517578},{"timestamp":1742383620000,"open":6.2472,"high":6.2473,"low":6.2467,"close":6.2468,"volume":147.83999633789062},{"timestamp":1742383680000,"open":6.2468,"high":6.2472,"low":6.2463,"close":6.247,"volume":163.67999267578125},{"timestamp":1742383740000,"open":6.2471,"high":6.2473,"low":6.2466,"close":6.2472,"volume":132},{"timestamp":1742383800000,"open":6.2472,"high":6.2481,"low":6.2472,"close":6.2481,"volume":179.52000427246094},{"timestamp":1742383860000,"open":6.248,"high":6.2482,"low":6.2478,"close":6.2481,"volume":79.19999694824219},{"timestamp":1742383920000,"open":6.2481,"high":6.2483,"low":6.2465,"close":6.2465,"volume":121.44000244140625},{"timestamp":1742383980000,"open":6.2465,"high":6.2468,"low":6.2459,"close":6.246,"volume":190.0800018310547},{"timestamp":1742384040000,"open":6.2461,"high":6.2461,"low":6.2448,"close":6.2451,"volume":306.239990234375},{"timestamp":1742384100000,"open":6.245,"high":6.2454,"low":6.244,"close":6.2442,"volume":264},{"timestamp":1742384160000,"open":6.2442,"high":6.2457,"low":6.244,"close":6.2453,"volume":232.32000732421875},{"timestamp":1742384220000,"open":6.2453,"high":6.2453,"low":6.2444,"close":6.2448,"volume":216.47999572753906},{"timestamp":1742384280000,"open":6.2448,"high":6.2457,"low":6.2433,"close":6.2436,"volume":248.16000366210938},{"timestamp":1742384340000,"open":6.2437,"high":6.2458,"low":6.2437,"close":6.2457,"volume":195.36000061035156},{"timestamp":1742384400000,"open":6.2457,"high":6.2459,"low":6.2452,"close":6.2458,"volume":258.7200012207031},{"timestamp":1742384460000,"open":6.2459,"high":6.2459,"low":6.2448,"close":6.245,"volume":438.239990234375},{"timestamp":1742384520000,"open":6.245,"high":6.2459,"low":6.245,"close":6.245,"volume":211.1999969482422},{"timestamp":1742384580000,"open":6.245,"high":6.2453,"low":6.2437,"close":6.2438,"volume":163.67999267578125},{"timestamp":1742384640000,"open":6.2437,"high":6.2444,"low":6.2428,"close":6.2428,"volume":269.2799987792969},{"timestamp":1742384700000,"open":6.2429,"high":6.2431,"low":6.2419,"close":6.242,"volume":264},{"timestamp":1742384760000,"open":6.2423,"high":6.2429,"low":6.2418,"close":6.2429,"volume":200.63999938964844},{"timestamp":1742384820000,"open":6.2427,"high":6.2432,"low":6.2422,"close":6.2431,"volume":153.1199951171875},{"timestamp":1742384880000,"open":6.2432,"high":6.2437,"low":6.2431,"close":6.2437,"volume":52.79999923706055},{"timestamp":1742384940000,"open":6.2435,"high":6.2436,"low":6.2432,"close":6.2433,"volume":84.4800033569336},{"timestamp":1742385000000,"open":6.2435,"high":6.244,"low":6.2427,"close":6.2436,"volume":211.1999969482422},{"timestamp":1742385060000,"open":6.2438,"high":6.2442,"low":6.243,"close":6.2431,"volume":205.9199981689453},{"timestamp":1742385120000,"open":6.2431,"high":6.2432,"low":6.2413,"close":6.2417,"volume":248.16000366210938},{"timestamp":1742385180000,"open":6.2417,"high":6.2428,"low":6.2416,"close":6.2428,"volume":195.36000061035156},{"timestamp":1742385240000,"open":6.2427,"high":6.2444,"low":6.2425,"close":6.244,"volume":163.67999267578125},{"timestamp":1742385300000,"open":6.2439,"high":6.244,"low":6.2422,"close":6.2423,"volume":211.1999969482422},{"timestamp":1742385360000,"open":6.2422,"high":6.245,"low":6.2405,"close":6.2435,"volume":686.4000244140625},{"timestamp":1742385420000,"open":6.2442,"high":6.2447,"low":6.242,"close":6.2423,"volume":633.5999755859375},{"timestamp":1742385480000,"open":6.2423,"high":6.2441,"low":6.2421,"close":6.2435,"volume":359.0400085449219},{"timestamp":1742385540000,"open":6.2435,"high":6.2441,"low":6.2434,"close":6.2437,"volume":147.83999633789062},{"timestamp":1742385600000,"open":6.2437,"high":6.2442,"low":6.2428,"close":6.2431,"volume":306.239990234375},{"timestamp":1742385660000,"open":6.243,"high":6.2434,"low":6.2419,"close":6.2423,"volume":369.6000061035156},{"timestamp":1742385720000,"open":6.2424,"high":6.2426,"low":6.241,"close":6.2411,"volume":295.67999267578125},{"timestamp":1742385780000,"open":6.2416,"high":6.2422,"low":6.2412,"close":6.2417,"volume":205.9199981689453},{"timestamp":1742385840000,"open":6.2417,"high":6.242,"low":6.2402,"close":6.2402,"volume":348.4800109863281},{"timestamp":1742385900000,"open":6.2405,"high":6.2413,"low":6.2393,"close":6.2394,"volume":422.3999938964844},{"timestamp":1742385960000,"open":6.2396,"high":6.2396,"low":6.2386,"close":6.2387,"volume":327.3599853515625},{"timestamp":1742386020000,"open":6.2386,"high":6.2396,"low":6.2386,"close":6.2392,"volume":227.0399932861328},{"timestamp":1742386080000,"open":6.2394,"high":6.2396,"low":6.2383,"close":6.2383,"volume":237.60000610351562},{"timestamp":1742386140000,"open":6.2386,"high":6.2405,"low":6.2385,"close":6.2404,"volume":396},{"timestamp":1742386200000,"open":6.2404,"high":6.2415,"low":6.2404,"close":6.2408,"volume":258.7200012207031},{"timestamp":1742386260000,"open":6.2411,"high":6.2413,"low":6.2391,"close":6.2396,"volume":390.7200012207031},{"timestamp":1742386320000,"open":6.2395,"high":6.2396,"low":6.2378,"close":6.2379,"volume":279.8399963378906},{"timestamp":1742386380000,"open":6.2379,"high":6.2396,"low":6.2379,"close":6.2393,"volume":369.6000061035156},{"timestamp":1742386440000,"open":6.2395,"high":6.2396,"low":6.2388,"close":6.2392,"volume":142.55999755859375},{"timestamp":1742386500000,"open":6.2395,"high":6.2398,"low":6.239,"close":6.2396,"volume":232.32000732421875},{"timestamp":1742386560000,"open":6.2394,"high":6.2398,"low":6.2394,"close":6.2396,"volume":184.8000030517578},{"timestamp":1742386620000,"open":6.2398,"high":6.2398,"low":6.239,"close":6.2395,"volume":153.1199951171875},{"timestamp":1742386680000,"open":6.2396,"high":6.2408,"low":6.2396,"close":6.2408,"volume":221.75999450683594},{"timestamp":1742386740000,"open":6.2406,"high":6.2408,"low":6.2383,"close":6.2385,"volume":343.20001220703125},{"timestamp":1742386800000,"open":6.2389,"high":6.2394,"low":6.2379,"close":6.2382,"volume":359.0400085449219},{"timestamp":1742386860000,"open":6.2381,"high":6.2395,"low":6.238,"close":6.2385,"volume":369.6000061035156},{"timestamp":1742386920000,"open":6.2385,"high":6.2386,"low":6.2381,"close":6.2382,"volume":174.24000549316406},{"timestamp":1742386980000,"open":6.2382,"high":6.2387,"low":6.238,"close":6.2385,"volume":242.8800048828125},{"timestamp":1742387040000,"open":6.2383,"high":6.2395,"low":6.2382,"close":6.2394,"volume":264},{"timestamp":1742387100000,"open":6.2394,"high":6.2416,"low":6.2394,"close":6.241,"volume":300.9599914550781},{"timestamp":1742387160000,"open":6.2409,"high":6.2409,"low":6.2368,"close":6.2397,"volume":422.3999938964844},{"timestamp":1742387220000,"open":6.2397,"high":6.2402,"low":6.2385,"close":6.2389,"volume":396},{"timestamp":1742387280000,"open":6.2391,"high":6.2403,"low":6.2391,"close":6.24,"volume":491.0400085449219},{"timestamp":1742387340000,"open":6.2402,"high":6.2403,"low":6.239,"close":6.2396,"volume":364.32000732421875},{"timestamp":1742387400000,"open":6.2396,"high":6.2403,"low":6.2383,"close":6.2388,"volume":306.239990234375},{"timestamp":1742387460000,"open":6.2388,"high":6.2399,"low":6.2387,"close":6.2393,"volume":327.3599853515625},{"timestamp":1742387520000,"open":6.2394,"high":6.2399,"low":6.239,"close":6.2396,"volume":258.7200012207031},{"timestamp":1742387580000,"open":6.2395,"high":6.2399,"low":6.2385,"close":6.2386,"volume":327.3599853515625},{"timestamp":1742387640000,"open":6.2387,"high":6.2388,"low":6.2373,"close":6.2374,"volume":237.60000610351562},{"timestamp":1742387700000,"open":6.2376,"high":6.2377,"low":6.2358,"close":6.2367,"volume":237.60000610351562},{"timestamp":1742387760000,"open":6.2368,"high":6.2373,"low":6.2365,"close":6.2367,"volume":137.27999877929688},{"timestamp":1742387820000,"open":6.2368,"high":6.2368,"low":6.2356,"close":6.2364,"volume":221.75999450683594},{"timestamp":1742387880000,"open":6.2365,"high":6.2374,"low":6.2359,"close":6.2373,"volume":190.0800018310547},{"timestamp":1742387940000,"open":6.2375,"high":6.2376,"low":6.2368,"close":6.2368,"volume":174.24000549316406},{"timestamp":1742388000000,"open":6.2368,"high":6.2368,"low":6.2342,"close":6.2342,"volume":290.3999938964844},{"timestamp":1742388060000,"open":6.2341,"high":6.2356,"low":6.2339,"close":6.2342,"volume":343.20001220703125},{"timestamp":1742388120000,"open":6.2342,"high":6.2342,"low":6.2333,"close":6.2339,"volume":290.3999938964844},{"timestamp":1742388180000,"open":6.2339,"high":6.2352,"low":6.2339,"close":6.2351,"volume":216.47999572753906},{"timestamp":1742388240000,"open":6.2352,"high":6.2355,"low":6.2345,"close":6.2346,"volume":258.7200012207031},{"timestamp":1742388300000,"open":6.2345,"high":6.2354,"low":6.2345,"close":6.2351,"volume":163.67999267578125},{"timestamp":1742388360000,"open":6.2351,"high":6.2368,"low":6.2348,"close":6.2365,"volume":311.5199890136719},{"timestamp":1742388420000,"open":6.2365,"high":6.2368,"low":6.2358,"close":6.236,"volume":274.55999755859375},{"timestamp":1742388480000,"open":6.2361,"high":6.2362,"low":6.2349,"close":6.2353,"volume":237.60000610351562},{"timestamp":1742388540000,"open":6.2355,"high":6.2361,"low":6.2349,"close":6.2361,"volume":290.3999938964844},{"timestamp":1742388600000,"open":6.2358,"high":6.2363,"low":6.2351,"close":6.2352,"volume":306.239990234375},{"timestamp":1742388660000,"open":6.2353,"high":6.2371,"low":6.2353,"close":6.2371,"volume":374.8800048828125},{"timestamp":1742388720000,"open":6.2369,"high":6.2372,"low":6.2357,"close":6.2372,"volume":295.67999267578125},{"timestamp":1742388780000,"open":6.237,"high":6.2374,"low":6.2368,"close":6.2372,"volume":195.36000061035156},{"timestamp":1742388840000,"open":6.2372,"high":6.2376,"low":6.2371,"close":6.2374,"volume":190.0800018310547},{"timestamp":1742388900000,"open":6.2373,"high":6.2401,"low":6.2372,"close":6.2398,"volume":501.6000061035156},{"timestamp":1742388960000,"open":6.2398,"high":6.2417,"low":6.2395,"close":6.2417,"volume":432.9599914550781},{"timestamp":1742389020000,"open":6.2417,"high":6.2426,"low":6.2414,"close":6.2426,"volume":480.4800109863281},{"timestamp":1742389080000,"open":6.2427,"high":6.243,"low":6.2422,"close":6.2424,"volume":306.239990234375},{"timestamp":1742389140000,"open":6.2423,"high":6.2432,"low":6.2419,"close":6.2419,"volume":285.1199951171875},{"timestamp":1742389200000,"open":6.2419,"high":6.2428,"low":6.2417,"close":6.2421,"volume":396},{"timestamp":1742389260000,"open":6.242,"high":6.2424,"low":6.2403,"close":6.2403,"volume":369.6000061035156},{"timestamp":1742389320000,"open":6.2406,"high":6.2418,"low":6.2404,"close":6.2409,"volume":279.8399963378906},{"timestamp":1742389380000,"open":6.2411,"high":6.2425,"low":6.2405,"close":6.2418,"volume":380.1600036621094},{"timestamp":1742389440000,"open":6.2419,"high":6.2423,"low":6.2385,"close":6.2385,"volume":242.8800048828125},{"timestamp":1742389500000,"open":6.2386,"high":6.2386,"low":6.2371,"close":6.2372,"volume":216.47999572753906},{"timestamp":1742389560000,"open":6.2371,"high":6.2401,"low":6.2369,"close":6.2399,"volume":311.5199890136719},{"timestamp":1742389620000,"open":6.24,"high":6.2409,"low":6.2397,"close":6.2408,"volume":179.52000427246094},{"timestamp":1742389680000,"open":6.2408,"high":6.2425,"low":6.24,"close":6.2424,"volume":332.6400146484375},{"timestamp":1742389740000,"open":6.2424,"high":6.2434,"low":6.2419,"close":6.243,"volume":348.4800109863281},{"timestamp":1742389800000,"open":6.2432,"high":6.2432,"low":6.2412,"close":6.2413,"volume":274.55999755859375},{"timestamp":1742389860000,"open":6.2414,"high":6.2414,"low":6.2398,"close":6.2411,"volume":332.6400146484375},{"timestamp":1742389920000,"open":6.2409,"high":6.2427,"low":6.2407,"close":6.2426,"volume":290.3999938964844},{"timestamp":1742389980000,"open":6.2427,"high":6.2427,"low":6.2412,"close":6.2426,"volume":264},{"timestamp":1742390040000,"open":6.2428,"high":6.2436,"low":6.2427,"close":6.2427,"volume":295.67999267578125},{"timestamp":1742390100000,"open":6.2428,"high":6.2433,"low":6.2426,"close":6.2429,"volume":205.9199981689453},{"timestamp":1742390160000,"open":6.2429,"high":6.243,"low":6.2418,"close":6.2418,"volume":121.44000244140625},{"timestamp":1742390220000,"open":6.2417,"high":6.2424,"low":6.2415,"close":6.2424,"volume":184.8000030517578},{"timestamp":1742390280000,"open":6.2425,"high":6.2433,"low":6.2425,"close":6.2429,"volume":232.32000732421875},{"timestamp":1742390340000,"open":6.2428,"high":6.2439,"low":6.2428,"close":6.2438,"volume":279.8399963378906},{"timestamp":1742390400000,"open":6.2439,"high":6.2451,"low":6.2433,"close":6.2451,"volume":221.75999450683594},{"timestamp":1742390460000,"open":6.2449,"high":6.2467,"low":6.2449,"close":6.2461,"volume":390.7200012207031},{"timestamp":1742390520000,"open":6.2461,"high":6.2462,"low":6.2454,"close":6.246,"volume":227.0399932861328},{"timestamp":1742390580000,"open":6.246,"high":6.246,"low":6.2441,"close":6.2441,"volume":242.8800048828125},{"timestamp":1742390640000,"open":6.2441,"high":6.2447,"low":6.2441,"close":6.2446,"volume":137.27999877929688},{"timestamp":1742390700000,"open":6.2446,"high":6.2447,"low":6.2438,"close":6.2438,"volume":132},{"timestamp":1742390760000,"open":6.2439,"high":6.2441,"low":6.2417,"close":6.2426,"volume":322.0799865722656},{"timestamp":1742390820000,"open":6.2425,"high":6.243,"low":6.2424,"close":6.2428,"volume":237.60000610351562},{"timestamp":1742390880000,"open":6.2428,"high":6.2435,"low":6.2426,"close":6.2433,"volume":295.67999267578125},{"timestamp":1742390940000,"open":6.2433,"high":6.2445,"low":6.2433,"close":6.2438,"volume":374.8800048828125},{"timestamp":1742391000000,"open":6.2438,"high":6.2445,"low":6.2432,"close":6.2436,"volume":359.0400085449219},{"timestamp":1742391060000,"open":6.2436,"high":6.2441,"low":6.2417,"close":6.2421,"volume":369.6000061035156},{"timestamp":1742391120000,"open":6.242,"high":6.2423,"low":6.2418,"close":6.242,"volume":211.1999969482422},{"timestamp":1742391180000,"open":6.2419,"high":6.2432,"low":6.2419,"close":6.2427,"volume":327.3599853515625},{"timestamp":1742391240000,"open":6.2427,"high":6.243,"low":6.2412,"close":6.2414,"volume":264},{"timestamp":1742391300000,"open":6.2413,"high":6.242,"low":6.2411,"close":6.2414,"volume":190.0800018310547},{"timestamp":1742391360000,"open":6.2415,"high":6.2428,"low":6.2415,"close":6.2426,"volume":227.0399932861328},{"timestamp":1742391420000,"open":6.2427,"high":6.2429,"low":6.2423,"close":6.2428,"volume":126.72000122070312},{"timestamp":1742391480000,"open":6.243,"high":6.2454,"low":6.243,"close":6.2454,"volume":190.0800018310547},{"timestamp":1742391540000,"open":6.2453,"high":6.2465,"low":6.2447,"close":6.2453,"volume":242.8800048828125},{"timestamp":1742391600000,"open":6.2453,"high":6.2456,"low":6.2438,"close":6.2439,"volume":374.8800048828125},{"timestamp":1742391660000,"open":6.2437,"high":6.2438,"low":6.2419,"close":6.2433,"volume":596.6400146484375},{"timestamp":1742391720000,"open":6.2434,"high":6.2445,"low":6.2429,"close":6.2439,"volume":385.44000244140625},{"timestamp":1742391780000,"open":6.2438,"high":6.2457,"low":6.2438,"close":6.2455,"volume":179.52000427246094},{"timestamp":1742391840000,"open":6.2455,"high":6.2457,"low":6.244,"close":6.244,"volume":269.2799987792969},{"timestamp":1742391900000,"open":6.244,"high":6.245,"low":6.2431,"close":6.245,"volume":295.67999267578125},{"timestamp":1742391960000,"open":6.2449,"high":6.2456,"low":6.2445,"close":6.2452,"volume":322.0799865722656},{"timestamp":1742392020000,"open":6.2451,"high":6.2451,"low":6.2442,"close":6.2446,"volume":337.9200134277344},{"timestamp":1742392080000,"open":6.2444,"high":6.2462,"low":6.2444,"close":6.246,"volume":279.8399963378906},{"timestamp":1742392140000,"open":6.2463,"high":6.2474,"low":6.2462,"close":6.2471,"volume":274.55999755859375},{"timestamp":1742392200000,"open":6.247,"high":6.2478,"low":6.2463,"close":6.2475,"volume":258.7200012207031},{"timestamp":1742392260000,"open":6.2472,"high":6.2482,"low":6.2469,"close":6.2479,"volume":221.75999450683594},{"timestamp":1742392320000,"open":6.2479,"high":6.2483,"low":6.2475,"close":6.2478,"volume":264},{"timestamp":1742392380000,"open":6.248,"high":6.2488,"low":6.2478,"close":6.2488,"volume":290.3999938964844},{"timestamp":1742392440000,"open":6.2491,"high":6.2497,"low":6.2486,"close":6.2492,"volume":332.6400146484375},{"timestamp":1742392500000,"open":6.2493,"high":6.2499,"low":6.2483,"close":6.2485,"volume":353.760009765625},{"timestamp":1742392560000,"open":6.2485,"high":6.2494,"low":6.2478,"close":6.2484,"volume":380.1600036621094},{"timestamp":1742392620000,"open":6.2485,"high":6.2486,"low":6.247,"close":6.247,"volume":422.3999938964844},{"timestamp":1742392680000,"open":6.247,"high":6.2481,"low":6.2462,"close":6.2478,"volume":269.2799987792969},{"timestamp":1742392740000,"open":6.2478,"high":6.2487,"low":6.2476,"close":6.2483,"volume":248.16000366210938},{"timestamp":1742392800000,"open":6.2485,"high":6.2494,"low":6.2473,"close":6.2473,"volume":316.79998779296875},{"timestamp":1742392860000,"open":6.2471,"high":6.2479,"low":6.2458,"close":6.246,"volume":258.7200012207031},{"timestamp":1742392920000,"open":6.2458,"high":6.246,"low":6.2441,"close":6.2441,"volume":258.7200012207031},{"timestamp":1742392980000,"open":6.2442,"high":6.2443,"low":6.2437,"close":6.2438,"volume":190.0800018310547},{"timestamp":1742393040000,"open":6.2439,"high":6.2442,"low":6.2426,"close":6.2427,"volume":242.8800048828125},{"timestamp":1742393100000,"open":6.2431,"high":6.2441,"low":6.243,"close":6.2439,"volume":232.32000732421875},{"timestamp":1742393160000,"open":6.244,"high":6.2444,"low":6.2433,"close":6.2439,"volume":200.63999938964844},{"timestamp":1742393220000,"open":6.2439,"high":6.2445,"low":6.2421,"close":6.2442,"volume":290.3999938964844},{"timestamp":1742393280000,"open":6.2442,"high":6.2451,"low":6.2441,"close":6.2449,"volume":285.1199951171875},{"timestamp":1742393340000,"open":6.245,"high":6.2459,"low":6.2446,"close":6.2446,"volume":205.9199981689453},{"timestamp":1742393400000,"open":6.2447,"high":6.2449,"low":6.2437,"close":6.2444,"volume":248.16000366210938},{"timestamp":1742393460000,"open":6.2445,"high":6.2453,"low":6.244,"close":6.2453,"volume":163.67999267578125},{"timestamp":1742393520000,"open":6.2452,"high":6.2455,"low":6.2444,"close":6.2451,"volume":248.16000366210938},{"timestamp":1742393580000,"open":6.2452,"high":6.2453,"low":6.2447,"close":6.2447,"volume":295.67999267578125},{"timestamp":1742393640000,"open":6.2446,"high":6.2449,"low":6.2439,"close":6.2439,"volume":248.16000366210938},{"timestamp":1742393700000,"open":6.2439,"high":6.2444,"low":6.2437,"close":6.2438,"volume":242.8800048828125},{"timestamp":1742393760000,"open":6.2436,"high":6.2441,"low":6.2415,"close":6.2415,"volume":274.55999755859375},{"timestamp":1742393820000,"open":6.2418,"high":6.2437,"low":6.2415,"close":6.2423,"volume":422.3999938964844},{"timestamp":1742393880000,"open":6.2422,"high":6.2424,"low":6.2415,"close":6.2422,"volume":258.7200012207031},{"timestamp":1742393940000,"open":6.2421,"high":6.2423,"low":6.2411,"close":6.2413,"volume":290.3999938964844},{"timestamp":1742394000000,"open":6.2413,"high":6.2418,"low":6.2406,"close":6.2418,"volume":343.20001220703125},{"timestamp":1742394060000,"open":6.2417,"high":6.2428,"low":6.2417,"close":6.2419,"volume":533.280029296875},{"timestamp":1742394120000,"open":6.2421,"high":6.2426,"low":6.2413,"close":6.2415,"volume":390.7200012207031},{"timestamp":1742394180000,"open":6.2413,"high":6.2428,"low":6.2409,"close":6.2426,"volume":337.9200134277344},{"timestamp":1742394240000,"open":6.2427,"high":6.243,"low":6.2419,"close":6.2423,"volume":227.0399932861328},{"timestamp":1742394300000,"open":6.2425,"high":6.2428,"low":6.2418,"close":6.2418,"volume":396},{"timestamp":1742394360000,"open":6.2417,"high":6.2419,"low":6.2411,"close":6.2419,"volume":242.8800048828125},{"timestamp":1742394420000,"open":6.2418,"high":6.242,"low":6.2414,"close":6.2416,"volume":211.1999969482422},{"timestamp":1742394480000,"open":6.2415,"high":6.2436,"low":6.2415,"close":6.2427,"volume":401.2799987792969},{"timestamp":1742394540000,"open":6.2427,"high":6.2438,"low":6.2421,"close":6.2435,"volume":374.8800048828125},{"timestamp":1742394600000,"open":6.2436,"high":6.2437,"low":6.2427,"close":6.2428,"volume":348.4800109863281},{"timestamp":1742394660000,"open":6.2426,"high":6.2438,"low":6.2426,"close":6.2431,"volume":195.36000061035156},{"timestamp":1742394720000,"open":6.243,"high":6.2434,"low":6.2428,"close":6.2429,"volume":211.1999969482422},{"timestamp":1742394780000,"open":6.2428,"high":6.2436,"low":6.2427,"close":6.2432,"volume":153.1199951171875},{"timestamp":1742394840000,"open":6.2432,"high":6.2442,"low":6.2432,"close":6.2439,"volume":190.0800018310547},{"timestamp":1742394900000,"open":6.2441,"high":6.2442,"low":6.2433,"close":6.2442,"volume":179.52000427246094},{"timestamp":1742394960000,"open":6.2441,"high":6.2442,"low":6.2424,"close":6.2431,"volume":195.36000061035156},{"timestamp":1742395020000,"open":6.2433,"high":6.2442,"low":6.243,"close":6.2432,"volume":158.39999389648438},{"timestamp":1742395080000,"open":6.243,"high":6.2437,"low":6.243,"close":6.2434,"volume":126.72000122070312},{"timestamp":1742395140000,"open":6.2437,"high":6.244,"low":6.2436,"close":6.244,"volume":58.08000183105469},{"timestamp":1742395200000,"open":6.2437,"high":6.2437,"low":6.2428,"close":6.2431,"volume":116.16000366210938},{"timestamp":1742395260000,"open":6.2431,"high":6.2445,"low":6.2431,"close":6.2442,"volume":142.55999755859375},{"timestamp":1742395320000,"open":6.2441,"high":6.2451,"low":6.2441,"close":6.2444,"volume":158.39999389648438},{"timestamp":1742395380000,"open":6.2442,"high":6.2443,"low":6.243,"close":6.2431,"volume":184.8000030517578},{"timestamp":1742395440000,"open":6.243,"high":6.2434,"low":6.2426,"close":6.2432,"volume":142.55999755859375},{"timestamp":1742395500000,"open":6.2431,"high":6.2435,"low":6.2429,"close":6.2433,"volume":95.04000091552734},{"timestamp":1742395560000,"open":6.2434,"high":6.2446,"low":6.2434,"close":6.2441,"volume":158.39999389648438},{"timestamp":1742395620000,"open":6.2441,"high":6.2457,"low":6.2441,"close":6.2457,"volume":168.9600067138672},{"timestamp":1742395680000,"open":6.2458,"high":6.2463,"low":6.2455,"close":6.2463,"volume":179.52000427246094},{"timestamp":1742395740000,"open":6.2464,"high":6.2466,"low":6.2461,"close":6.2461,"volume":110.87999725341797},{"timestamp":1742395800000,"open":6.2462,"high":6.2466,"low":6.246,"close":6.2465,"volume":132},{"timestamp":1742395860000,"open":6.2463,"high":6.2471,"low":6.2463,"close":6.2471,"volume":168.9600067138672},{"timestamp":1742395920000,"open":6.2472,"high":6.2521,"low":6.2472,"close":6.252,"volume":417.1199951171875},{"timestamp":1742395980000,"open":6.2523,"high":6.2523,"low":6.2503,"close":6.2507,"volume":348.4800109863281},{"timestamp":1742396040000,"open":6.2509,"high":6.252,"low":6.2508,"close":6.2515,"volume":242.8800048828125},{"timestamp":1742396100000,"open":6.2517,"high":6.2517,"low":6.2488,"close":6.2488,"volume":306.239990234375},{"timestamp":1742396160000,"open":6.2489,"high":6.2499,"low":6.2482,"close":6.2499,"volume":264},{"timestamp":1742396220000,"open":6.2499,"high":6.25,"low":6.2477,"close":6.2482,"volume":258.7200012207031},{"timestamp":1742396280000,"open":6.248,"high":6.2492,"low":6.2477,"close":6.2487,"volume":179.52000427246094},{"timestamp":1742396340000,"open":6.2487,"high":6.2505,"low":6.2487,"close":6.2502,"volume":401.2799987792969},{"timestamp":1742396400000,"open":6.2501,"high":6.2502,"low":6.2492,"close":6.2494,"volume":205.9199981689453},{"timestamp":1742396460000,"open":6.2494,"high":6.2506,"low":6.2494,"close":6.2505,"volume":110.87999725341797},{"timestamp":1742396520000,"open":6.2503,"high":6.2504,"low":6.2496,"close":6.25,"volume":179.52000427246094},{"timestamp":1742396580000,"open":6.25,"high":6.2501,"low":6.249,"close":6.249,"volume":126.72000122070312},{"timestamp":1742396640000,"open":6.2491,"high":6.2491,"low":6.2487,"close":6.249,"volume":58.08000183105469},{"timestamp":1742396700000,"open":6.2491,"high":6.2504,"low":6.249,"close":6.2504,"volume":221.75999450683594},{"timestamp":1742396760000,"open":6.2505,"high":6.2511,"low":6.2501,"close":6.2503,"volume":232.32000732421875},{"timestamp":1742396820000,"open":6.2502,"high":6.2502,"low":6.2495,"close":6.2496,"volume":174.24000549316406},{"timestamp":1742396880000,"open":6.2497,"high":6.2501,"low":6.2492,"close":6.2493,"volume":126.72000122070312},{"timestamp":1742396940000,"open":6.2491,"high":6.2497,"low":6.2487,"close":6.2497,"volume":158.39999389648438},{"timestamp":1742397000000,"open":6.2499,"high":6.2503,"low":6.2495,"close":6.2501,"volume":168.9600067138672},{"timestamp":1742397060000,"open":6.2501,"high":6.2512,"low":6.2499,"close":6.25,"volume":153.1199951171875},{"timestamp":1742397120000,"open":6.2501,"high":6.2505,"low":6.2499,"close":6.2501,"volume":200.63999938964844},{"timestamp":1742397180000,"open":6.2503,"high":6.2507,"low":6.2501,"close":6.2505,"volume":211.1999969482422},{"timestamp":1742397240000,"open":6.2505,"high":6.2509,"low":6.2504,"close":6.2507,"volume":174.24000549316406},{"timestamp":1742397300000,"open":6.2506,"high":6.2519,"low":6.2506,"close":6.2515,"volume":200.63999938964844},{"timestamp":1742397360000,"open":6.2514,"high":6.2516,"low":6.2506,"close":6.2507,"volume":221.75999450683594},{"timestamp":1742397420000,"open":6.2507,"high":6.2522,"low":6.2507,"close":6.2515,"volume":311.5199890136719},{"timestamp":1742397480000,"open":6.2515,"high":6.254,"low":6.2514,"close":6.2535,"volume":411.8399963378906},{"timestamp":1742397540000,"open":6.2536,"high":6.254,"low":6.2529,"close":6.2531,"volume":491.0400085449219},{"timestamp":1742397600000,"open":6.253,"high":6.2533,"low":6.2521,"close":6.2521,"volume":258.7200012207031},{"timestamp":1742397660000,"open":6.2518,"high":6.2518,"low":6.251,"close":6.2511,"volume":126.72000122070312},{"timestamp":1742397720000,"open":6.2513,"high":6.2515,"low":6.251,"close":6.2514,"volume":79.19999694824219},{"timestamp":1742397780000,"open":6.2513,"high":6.2517,"low":6.2513,"close":6.2517,"volume":105.5999984741211},{"timestamp":1742397840000,"open":6.2515,"high":6.2516,"low":6.2514,"close":6.2516,"volume":84.4800033569336},{"timestamp":1742397900000,"open":6.2515,"high":6.2516,"low":6.2514,"close":6.2515,"volume":132},{"timestamp":1742397960000,"open":6.2515,"high":6.2516,"low":6.2514,"close":6.2514,"volume":84.4800033569336},{"timestamp":1742398020000,"open":6.2512,"high":6.2512,"low":6.25,"close":6.2501,"volume":142.55999755859375},{"timestamp":1742398080000,"open":6.2499,"high":6.2507,"low":6.2496,"close":6.2498,"volume":248.16000366210938},{"timestamp":1742398140000,"open":6.2496,"high":6.2506,"low":6.2494,"close":6.2499,"volume":200.63999938964844},{"timestamp":1742398200000,"open":6.2498,"high":6.2506,"low":6.2481,"close":6.2502,"volume":390.7200012207031},{"timestamp":1742398260000,"open":6.25,"high":6.25,"low":6.2484,"close":6.2488,"volume":348.4800109863281},{"timestamp":1742398320000,"open":6.2489,"high":6.2505,"low":6.2482,"close":6.2502,"volume":322.0799865722656},{"timestamp":1742398380000,"open":6.25,"high":6.2511,"low":6.25,"close":6.2511,"volume":163.67999267578125},{"timestamp":1742398440000,"open":6.251,"high":6.2529,"low":6.2503,"close":6.2529,"volume":295.67999267578125},{"timestamp":1742398500000,"open":6.253,"high":6.2539,"low":6.2526,"close":6.2529,"volume":327.3599853515625},{"timestamp":1742398560000,"open":6.2529,"high":6.2529,"low":6.2524,"close":6.2527,"volume":126.72000122070312},{"timestamp":1742398620000,"open":6.2526,"high":6.2529,"low":6.2516,"close":6.2523,"volume":121.44000244140625},{"timestamp":1742398680000,"open":6.2526,"high":6.2534,"low":6.2508,"close":6.2513,"volume":348.4800109863281},{"timestamp":1742398740000,"open":6.2514,"high":6.2526,"low":6.2498,"close":6.2512,"volume":501.6000061035156},{"timestamp":1742398800000,"open":6.2513,"high":6.2527,"low":6.2513,"close":6.2523,"volume":137.27999877929688},{"timestamp":1742398860000,"open":6.2522,"high":6.2538,"low":6.2522,"close":6.2538,"volume":279.8399963378906},{"timestamp":1742398920000,"open":6.2536,"high":6.254,"low":6.2531,"close":6.2532,"volume":168.9600067138672},{"timestamp":1742398980000,"open":6.2532,"high":6.2533,"low":6.2521,"close":6.2529,"volume":190.0800018310547},{"timestamp":1742399040000,"open":6.2529,"high":6.2538,"low":6.2521,"close":6.2538,"volume":221.75999450683594},{"timestamp":1742399100000,"open":6.2538,"high":6.2545,"low":6.253,"close":6.2533,"volume":264},{"timestamp":1742399160000,"open":6.2534,"high":6.2543,"low":6.2533,"close":6.2536,"volume":221.75999450683594},{"timestamp":1742399220000,"open":6.2535,"high":6.2535,"low":6.2518,"close":6.2523,"volume":242.8800048828125},{"timestamp":1742399280000,"open":6.2522,"high":6.2527,"low":6.2513,"close":6.2514,"volume":264},{"timestamp":1742399340000,"open":6.2514,"high":6.2524,"low":6.2503,"close":6.2515,"volume":295.67999267578125},{"timestamp":1742399400000,"open":6.2513,"high":6.2533,"low":6.2513,"close":6.2527,"volume":232.32000732421875},{"timestamp":1742399460000,"open":6.2528,"high":6.2534,"low":6.2526,"close":6.2532,"volume":195.36000061035156},{"timestamp":1742399520000,"open":6.2533,"high":6.2542,"low":6.2528,"close":6.2541,"volume":327.3599853515625},{"timestamp":1742399580000,"open":6.2539,"high":6.2545,"low":6.2528,"close":6.2543,"volume":264},{"timestamp":1742399640000,"open":6.2545,"high":6.2545,"low":6.2536,"close":6.2545,"volume":163.67999267578125},{"timestamp":1742399700000,"open":6.2545,"high":6.2553,"low":6.2544,"close":6.2548,"volume":227.0399932861328},{"timestamp":1742399760000,"open":6.2551,"high":6.2556,"low":6.2549,"close":6.2551,"volume":184.8000030517578},{"timestamp":1742399820000,"open":6.2551,"high":6.2559,"low":6.2546,"close":6.255,"volume":337.9200134277344},{"timestamp":1742399880000,"open":6.255,"high":6.2567,"low":6.255,"close":6.2567,"volume":306.239990234375},{"timestamp":1742399940000,"open":6.2566,"high":6.2566,"low":6.2555,"close":6.2558,"volume":274.55999755859375},{"timestamp":1742400000000,"open":6.256,"high":6.256,"low":6.254,"close":6.2546,"volume":443.5199890136719},{"timestamp":1742400060000,"open":6.2546,"high":6.2554,"low":6.2541,"close":6.2551,"volume":411.8399963378906},{"timestamp":1742400120000,"open":6.255,"high":6.2557,"low":6.2544,"close":6.2546,"volume":306.239990234375},{"timestamp":1742400180000,"open":6.2546,"high":6.2558,"low":6.2546,"close":6.2548,"volume":205.9199981689453},{"timestamp":1742400240000,"open":6.2549,"high":6.2567,"low":6.2549,"close":6.2567,"volume":227.0399932861328},{"timestamp":1742400300000,"open":6.2568,"high":6.257,"low":6.2553,"close":6.2568,"volume":253.44000244140625},{"timestamp":1742400360000,"open":6.2569,"high":6.2571,"low":6.2567,"close":6.2571,"volume":116.16000366210938},{"timestamp":1742400420000,"open":6.257,"high":6.257,"low":6.2543,"close":6.2543,"volume":264},{"timestamp":1742400480000,"open":6.2544,"high":6.2549,"low":6.2514,"close":6.2514,"volume":385.44000244140625},{"timestamp":1742400540000,"open":6.2515,"high":6.2522,"low":6.2511,"close":6.2518,"volume":227.0399932861328},{"timestamp":1742400600000,"open":6.2516,"high":6.252,"low":6.2507,"close":6.2509,"volume":322.0799865722656},{"timestamp":1742400660000,"open":6.2511,"high":6.2519,"low":6.2508,"close":6.2511,"volume":396},{"timestamp":1742400720000,"open":6.2512,"high":6.2533,"low":6.251,"close":6.2515,"volume":295.67999267578125},{"timestamp":1742400780000,"open":6.2516,"high":6.2522,"low":6.2514,"close":6.2519,"volume":221.75999450683594},{"timestamp":1742400840000,"open":6.2519,"high":6.252,"low":6.2505,"close":6.2507,"volume":190.0800018310547},{"timestamp":1742400900000,"open":6.2506,"high":6.251,"low":6.2488,"close":6.2502,"volume":306.239990234375},{"timestamp":1742400960000,"open":6.2503,"high":6.2519,"low":6.2493,"close":6.2517,"volume":248.16000366210938},{"timestamp":1742401020000,"open":6.2516,"high":6.2525,"low":6.2516,"close":6.2521,"volume":153.1199951171875},{"timestamp":1742401080000,"open":6.2522,"high":6.2529,"low":6.2521,"close":6.2521,"volume":121.44000244140625},{"timestamp":1742401140000,"open":6.2523,"high":6.2523,"low":6.2515,"close":6.2516,"volume":73.91999816894531},{"timestamp":1742401200000,"open":6.2515,"high":6.2518,"low":6.2512,"close":6.2516,"volume":110.87999725341797},{"timestamp":1742401260000,"open":6.2517,"high":6.2521,"low":6.2516,"close":6.252,"volume":110.87999725341797},{"timestamp":1742401320000,"open":6.2519,"high":6.2522,"low":6.2512,"close":6.2513,"volume":147.83999633789062},{"timestamp":1742401380000,"open":6.2512,"high":6.2515,"low":6.2512,"close":6.2513,"volume":36.959999084472656},{"timestamp":1742401440000,"open":6.2512,"high":6.2516,"low":6.2508,"close":6.2508,"volume":116.16000366210938},{"timestamp":1742401500000,"open":6.2508,"high":6.2514,"low":6.2508,"close":6.2512,"volume":168.9600067138672},{"timestamp":1742401560000,"open":6.2513,"high":6.2521,"low":6.2513,"close":6.2517,"volume":132},{"timestamp":1742401620000,"open":6.2516,"high":6.2518,"low":6.2511,"close":6.2515,"volume":137.27999877929688},{"timestamp":1742401680000,"open":6.2514,"high":6.2514,"low":6.2503,"close":6.2511,"volume":121.44000244140625},{"timestamp":1742401740000,"open":6.2511,"high":6.2515,"low":6.251,"close":6.2512,"volume":116.16000366210938},{"timestamp":1742401800000,"open":6.2513,"high":6.2516,"low":6.2511,"close":6.2515,"volume":142.55999755859375},{"timestamp":1742401860000,"open":6.2516,"high":6.2521,"low":6.2512,"close":6.2519,"volume":147.83999633789062},{"timestamp":1742401920000,"open":6.2521,"high":6.2539,"low":6.2521,"close":6.2537,"volume":195.36000061035156},{"timestamp":1742401980000,"open":6.2537,"high":6.2546,"low":6.2533,"close":6.254,"volume":158.39999389648438},{"timestamp":1742402040000,"open":6.2539,"high":6.255,"low":6.2537,"close":6.2548,"volume":158.39999389648438},{"timestamp":1742402100000,"open":6.2548,"high":6.2561,"low":6.2548,"close":6.2553,"volume":248.16000366210938},{"timestamp":1742402160000,"open":6.2553,"high":6.2556,"low":6.2548,"close":6.2556,"volume":100.31999969482422},{"timestamp":1742402220000,"open":6.2556,"high":6.256,"low":6.2553,"close":6.2553,"volume":137.27999877929688},{"timestamp":1742402280000,"open":6.2552,"high":6.2552,"low":6.2542,"close":6.2543,"volume":132},{"timestamp":1742402340000,"open":6.2543,"high":6.2543,"low":6.2536,"close":6.2536,"volume":79.19999694824219},{"timestamp":1742402400000,"open":6.2537,"high":6.2543,"low":6.2536,"close":6.2543,"volume":184.8000030517578},{"timestamp":1742402460000,"open":6.2545,"high":6.2545,"low":6.254,"close":6.254,"volume":100.31999969482422},{"timestamp":1742402520000,"open":6.254,"high":6.2546,"low":6.2537,"close":6.2546,"volume":153.1199951171875},{"timestamp":1742402580000,"open":6.2545,"high":6.2546,"low":6.2532,"close":6.2532,"volume":126.72000122070312},{"timestamp":1742402640000,"open":6.2533,"high":6.2533,"low":6.2529,"close":6.2529,"volume":63.36000061035156},{"timestamp":1742402700000,"open":6.253,"high":6.2532,"low":6.2519,"close":6.2519,"volume":179.52000427246094},{"timestamp":1742402760000,"open":6.2521,"high":6.2522,"low":6.2516,"close":6.2517,"volume":79.19999694824219},{"timestamp":1742402820000,"open":6.2517,"high":6.2526,"low":6.2517,"close":6.2521,"volume":95.04000091552734},{"timestamp":1742402880000,"open":6.2521,"high":6.2525,"low":6.2518,"close":6.2521,"volume":110.87999725341797},{"timestamp":1742402940000,"open":6.2522,"high":6.2525,"low":6.2518,"close":6.2522,"volume":89.76000213623047},{"timestamp":1742403000000,"open":6.2521,"high":6.253,"low":6.2521,"close":6.253,"volume":58.08000183105469},{"timestamp":1742403060000,"open":6.2531,"high":6.2544,"low":6.2531,"close":6.254,"volume":142.55999755859375},{"timestamp":1742403120000,"open":6.2539,"high":6.2543,"low":6.2535,"close":6.2538,"volume":306.239990234375},{"timestamp":1742403180000,"open":6.254,"high":6.254,"low":6.2533,"close":6.2533,"volume":142.55999755859375},{"timestamp":1742403240000,"open":6.2534,"high":6.2536,"low":6.2532,"close":6.2535,"volume":36.959999084472656},{"timestamp":1742403300000,"open":6.2535,"high":6.2536,"low":6.2528,"close":6.2536,"volume":110.87999725341797},{"timestamp":1742403360000,"open":6.2537,"high":6.2538,"low":6.2531,"close":6.2532,"volume":110.87999725341797},{"timestamp":1742403420000,"open":6.2531,"high":6.2532,"low":6.2526,"close":6.2526,"volume":132},{"timestamp":1742403480000,"open":6.2527,"high":6.2527,"low":6.2516,"close":6.2517,"volume":110.87999725341797},{"timestamp":1742403540000,"open":6.2518,"high":6.2525,"low":6.2517,"close":6.2521,"volume":153.1199951171875},{"timestamp":1742403600000,"open":6.2517,"high":6.2523,"low":6.2515,"close":6.2517,"volume":153.1199951171875},{"timestamp":1742403660000,"open":6.2517,"high":6.2529,"low":6.2517,"close":6.2526,"volume":105.5999984741211},{"timestamp":1742403720000,"open":6.2527,"high":6.2534,"low":6.2522,"close":6.2529,"volume":142.55999755859375},{"timestamp":1742403780000,"open":6.2529,"high":6.2547,"low":6.2528,"close":6.2547,"volume":142.55999755859375},{"timestamp":1742403840000,"open":6.2544,"high":6.2551,"low":6.2541,"close":6.2545,"volume":253.44000244140625},{"timestamp":1742403900000,"open":6.2547,"high":6.255,"low":6.2542,"close":6.255,"volume":73.91999816894531},{"timestamp":1742403960000,"open":6.2551,"high":6.2556,"low":6.2548,"close":6.2549,"volume":89.76000213623047},{"timestamp":1742404020000,"open":6.2549,"high":6.2558,"low":6.2549,"close":6.2552,"volume":79.19999694824219},{"timestamp":1742404080000,"open":6.2553,"high":6.2563,"low":6.2553,"close":6.2563,"volume":142.55999755859375},{"timestamp":1742404140000,"open":6.2563,"high":6.2573,"low":6.2563,"close":6.2572,"volume":137.27999877929688},{"timestamp":1742404200000,"open":6.2568,"high":6.2576,"low":6.2568,"close":6.2571,"volume":116.16000366210938},{"timestamp":1742404260000,"open":6.2572,"high":6.2579,"low":6.2567,"close":6.2574,"volume":174.24000549316406},{"timestamp":1742404320000,"open":6.2578,"high":6.2578,"low":6.2558,"close":6.2558,"volume":121.44000244140625},{"timestamp":1742404380000,"open":6.2563,"high":6.2574,"low":6.2562,"close":6.2574,"volume":195.36000061035156},{"timestamp":1742404440000,"open":6.2576,"high":6.2587,"low":6.2573,"close":6.2578,"volume":337.9200134277344},{"timestamp":1742404500000,"open":6.2582,"high":6.2588,"low":6.2574,"close":6.2583,"volume":142.55999755859375},{"timestamp":1742404560000,"open":6.2587,"high":6.2608,"low":6.2587,"close":6.2608,"volume":158.39999389648438},{"timestamp":1742404620000,"open":6.2608,"high":6.2619,"low":6.2604,"close":6.2617,"volume":295.67999267578125},{"timestamp":1742404680000,"open":6.2619,"high":6.2621,"low":6.2608,"close":6.2616,"volume":237.60000610351562},{"timestamp":1742404740000,"open":6.2617,"high":6.262,"low":6.261,"close":6.2619,"volume":168.9600067138672},{"timestamp":1742404800000,"open":6.2621,"high":6.2625,"low":6.2615,"close":6.262,"volume":174.24000549316406},{"timestamp":1742404860000,"open":6.2616,"high":6.2617,"low":6.261,"close":6.2615,"volume":211.1999969482422},{"timestamp":1742404920000,"open":6.2614,"high":6.2622,"low":6.2612,"close":6.2622,"volume":264},{"timestamp":1742404980000,"open":6.2618,"high":6.2627,"low":6.2616,"close":6.2624,"volume":253.44000244140625},{"timestamp":1742405040000,"open":6.2625,"high":6.263,"low":6.2616,"close":6.2626,"volume":343.20001220703125},{"timestamp":1742405100000,"open":6.2631,"high":6.264,"low":6.2629,"close":6.2637,"volume":337.9200134277344},{"timestamp":1742405160000,"open":6.264,"high":6.2642,"low":6.2624,"close":6.2641,"volume":343.20001220703125},{"timestamp":1742405220000,"open":6.2642,"high":6.2644,"low":6.2626,"close":6.2629,"volume":316.79998779296875},{"timestamp":1742405280000,"open":6.2633,"high":6.2633,"low":6.2623,"close":6.2626,"volume":348.4800109863281},{"timestamp":1742405340000,"open":6.2627,"high":6.2634,"low":6.2619,"close":6.2631,"volume":348.4800109863281},{"timestamp":1742405400000,"open":6.2639,"high":6.2649,"low":6.2633,"close":6.2646,"volume":396},{"timestamp":1742405460000,"open":6.2648,"high":6.2651,"low":6.2639,"close":6.265,"volume":417.1199951171875},{"timestamp":1742405520000,"open":6.2651,"high":6.2651,"low":6.2632,"close":6.2632,"volume":300.9599914550781},{"timestamp":1742405580000,"open":6.2633,"high":6.2645,"low":6.2633,"close":6.264,"volume":264},{"timestamp":1742405640000,"open":6.264,"high":6.2649,"low":6.2638,"close":6.2642,"volume":190.0800018310547},{"timestamp":1742405700000,"open":6.2643,"high":6.2655,"low":6.2642,"close":6.2651,"volume":295.67999267578125},{"timestamp":1742405760000,"open":6.2653,"high":6.2671,"low":6.2651,"close":6.2671,"volume":348.4800109863281},{"timestamp":1742405820000,"open":6.267,"high":6.267,"low":6.2653,"close":6.2656,"volume":205.9199981689453},{"timestamp":1742405880000,"open":6.2656,"high":6.266,"low":6.2645,"close":6.2659,"volume":401.2799987792969},{"timestamp":1742405940000,"open":6.2657,"high":6.2657,"low":6.2632,"close":6.2636,"volume":491.0400085449219},{"timestamp":1742406000000,"open":6.2635,"high":6.2649,"low":6.2633,"close":6.2648,"volume":300.9599914550781},{"timestamp":1742406060000,"open":6.2643,"high":6.2643,"low":6.263,"close":6.2631,"volume":221.75999450683594},{"timestamp":1742406120000,"open":6.2631,"high":6.2643,"low":6.2625,"close":6.264,"volume":337.9200134277344},{"timestamp":1742406180000,"open":6.2638,"high":6.2638,"low":6.2629,"close":6.2632,"volume":517.4400024414062},{"timestamp":1742406240000,"open":6.2636,"high":6.2642,"low":6.2629,"close":6.2634,"volume":649.4400024414062},{"timestamp":1742406300000,"open":6.2635,"high":6.264,"low":6.2617,"close":6.262,"volume":443.5199890136719},{"timestamp":1742406360000,"open":6.262,"high":6.2621,"low":6.2603,"close":6.2606,"volume":665.280029296875},{"timestamp":1742406420000,"open":6.2607,"high":6.262,"low":6.2607,"close":6.2618,"volume":390.7200012207031},{"timestamp":1742406480000,"open":6.2618,"high":6.2633,"low":6.2617,"close":6.2633,"volume":501.6000061035156},{"timestamp":1742406540000,"open":6.2634,"high":6.2647,"low":6.2632,"close":6.2645,"volume":491.0400085449219},{"timestamp":1742406600000,"open":6.2644,"high":6.2647,"low":6.2634,"close":6.2644,"volume":401.2799987792969},{"timestamp":1742406660000,"open":6.2645,"high":6.2653,"low":6.2641,"close":6.2642,"volume":454.0799865722656},{"timestamp":1742406720000,"open":6.2644,"high":6.2651,"low":6.2634,"close":6.2649,"volume":543.8400268554688},{"timestamp":1742406780000,"open":6.2647,"high":6.2651,"low":6.264,"close":6.2645,"volume":617.760009765625},{"timestamp":1742406840000,"open":6.2644,"high":6.265,"low":6.2626,"close":6.2626,"volume":522.719970703125},{"timestamp":1742406900000,"open":6.263,"high":6.2635,"low":6.2605,"close":6.2606,"volume":607.2000122070312},{"timestamp":1742406960000,"open":6.2606,"high":6.2606,"low":6.2581,"close":6.2585,"volume":506.8800048828125},{"timestamp":1742407020000,"open":6.2579,"high":6.2586,"low":6.2572,"close":6.2579,"volume":422.3999938964844},{"timestamp":1742407080000,"open":6.2574,"high":6.2586,"low":6.2567,"close":6.2582,"volume":306.239990234375},{"timestamp":1742407140000,"open":6.2582,"high":6.2588,"low":6.257,"close":6.2571,"volume":306.239990234375},{"timestamp":1742407200000,"open":6.2563,"high":6.2564,"low":6.2436,"close":6.2466,"volume":1224.9599609375},{"timestamp":1742407260000,"open":6.2468,"high":6.2502,"low":6.2444,"close":6.2475,"volume":1077.1199951171875},{"timestamp":1742407320000,"open":6.2471,"high":6.2499,"low":6.2444,"close":6.2469,"volume":580.7999877929688},{"timestamp":1742407380000,"open":6.2469,"high":6.2475,"low":6.2449,"close":6.2469,"volume":612.47998046875},{"timestamp":1742407440000,"open":6.246,"high":6.2471,"low":6.2432,"close":6.244,"volume":718.0800170898438},{"timestamp":1742407500000,"open":6.245,"high":6.2469,"low":6.2434,"close":6.2451,"volume":744.47998046875},{"timestamp":1742407560000,"open":6.2445,"high":6.2479,"low":6.2442,"close":6.2475,"volume":586.0800170898438},{"timestamp":1742407620000,"open":6.2476,"high":6.2494,"low":6.2469,"close":6.2475,"volume":570.239990234375},{"timestamp":1742407680000,"open":6.2473,"high":6.2478,"low":6.2446,"close":6.2454,"volume":469.9200134277344},{"timestamp":1742407740000,"open":6.245,"high":6.2457,"low":6.2421,"close":6.2432,"volume":723.3599853515625},{"timestamp":1742407800000,"open":6.2431,"high":6.2435,"low":6.2414,"close":6.242,"volume":749.760009765625},{"timestamp":1742407860000,"open":6.2419,"high":6.243,"low":6.2407,"close":6.2422,"volume":1040.1600341796875},{"timestamp":1742407920000,"open":6.2423,"high":6.2438,"low":6.2417,"close":6.2424,"volume":908.1599731445312},{"timestamp":1742407980000,"open":6.2423,"high":6.244,"low":6.2413,"close":6.2429,"volume":1166.8800048828125},{"timestamp":1742408040000,"open":6.2432,"high":6.2456,"low":6.2426,"close":6.2453,"volume":638.8800048828125},{"timestamp":1742408100000,"open":6.2454,"high":6.2468,"low":6.2444,"close":6.2459,"volume":770.8800048828125},{"timestamp":1742408160000,"open":6.2459,"high":6.246,"low":6.2439,"close":6.2445,"volume":770.8800048828125},{"timestamp":1742408220000,"open":6.2444,"high":6.2473,"low":6.2444,"close":6.2464,"volume":765.5999755859375},{"timestamp":1742408280000,"open":6.2464,"high":6.2471,"low":6.2445,"close":6.2447,"volume":601.9199829101562},{"timestamp":1742408340000,"open":6.2447,"high":6.2463,"low":6.2445,"close":6.2463,"volume":559.6799926757812},{"timestamp":1742408400000,"open":6.2464,"high":6.2478,"low":6.2452,"close":6.2473,"volume":475.20001220703125},{"timestamp":1742408460000,"open":6.2474,"high":6.2495,"low":6.2467,"close":6.2485,"volume":417.1199951171875},{"timestamp":1742408520000,"open":6.2488,"high":6.2501,"low":6.2462,"close":6.2469,"volume":1019.0399780273438},{"timestamp":1742408580000,"open":6.247,"high":6.247,"low":6.2444,"close":6.2448,"volume":797.280029296875},{"timestamp":1742408640000,"open":6.2447,"high":6.2448,"low":6.2417,"close":6.2442,"volume":839.52001953125},{"timestamp":1742408700000,"open":6.2441,"high":6.2451,"low":6.2416,"close":6.2425,"volume":897.5999755859375},{"timestamp":1742408760000,"open":6.2426,"high":6.2457,"low":6.2421,"close":6.2446,"volume":770.8800048828125},{"timestamp":1742408820000,"open":6.2452,"high":6.2463,"low":6.2444,"close":6.2458,"volume":1019.0399780273438},{"timestamp":1742408880000,"open":6.2458,"high":6.2459,"low":6.2439,"close":6.2458,"volume":628.3200073242188},{"timestamp":1742408940000,"open":6.2458,"high":6.246,"low":6.2452,"close":6.2459,"volume":448.79998779296875},{"timestamp":1742409000000,"open":6.2458,"high":6.2468,"low":6.2435,"close":6.2463,"volume":871.2000122070312},{"timestamp":1742409060000,"open":6.2464,"high":6.2472,"low":6.2436,"close":6.244,"volume":992.6400146484375},{"timestamp":1742409120000,"open":6.2441,"high":6.2444,"low":6.2429,"close":6.2435,"volume":506.8800048828125},{"timestamp":1742409180000,"open":6.2433,"high":6.2439,"low":6.2423,"close":6.2433,"volume":612.47998046875},{"timestamp":1742409240000,"open":6.2432,"high":6.2436,"low":6.2405,"close":6.241,"volume":517.4400024414062},{"timestamp":1742409300000,"open":6.241,"high":6.2411,"low":6.2394,"close":6.24,"volume":564.9600219726562},{"timestamp":1742409360000,"open":6.2397,"high":6.2406,"low":6.2375,"close":6.2406,"volume":670.5599975585938},{"timestamp":1742409420000,"open":6.2404,"high":6.2406,"low":6.2389,"close":6.2403,"volume":401.2799987792969},{"timestamp":1742409480000,"open":6.2406,"high":6.2438,"low":6.2406,"close":6.2437,"volume":776.1599731445312},{"timestamp":1742409540000,"open":6.2438,"high":6.2448,"low":6.2416,"close":6.2416,"volume":580.7999877929688},{"timestamp":1742409600000,"open":6.242,"high":6.242,"low":6.2385,"close":6.2408,"volume":686.4000244140625},{"timestamp":1742409660000,"open":6.2408,"high":6.2414,"low":6.2355,"close":6.2355,"volume":670.5599975585938},{"timestamp":1742409720000,"open":6.2355,"high":6.2365,"low":6.234,"close":6.2348,"volume":1203.8399658203125},{"timestamp":1742409780000,"open":6.2348,"high":6.2356,"low":6.2327,"close":6.234,"volume":1034.8800048828125},{"timestamp":1742409840000,"open":6.234,"high":6.2353,"low":6.232,"close":6.2333,"volume":813.1199951171875},{"timestamp":1742409900000,"open":6.2343,"high":6.2356,"low":6.2308,"close":6.2355,"volume":1013.760009765625},{"timestamp":1742409960000,"open":6.2348,"high":6.2366,"low":6.2347,"close":6.2365,"volume":601.9199829101562},{"timestamp":1742410020000,"open":6.2365,"high":6.2373,"low":6.2348,"close":6.2351,"volume":960.9600219726562},{"timestamp":1742410080000,"open":6.2352,"high":6.2367,"low":6.2338,"close":6.2367,"volume":876.47998046875},{"timestamp":1742410140000,"open":6.2368,"high":6.2369,"low":6.2343,"close":6.2356,"volume":871.2000122070312},{"timestamp":1742410200000,"open":6.2356,"high":6.2357,"low":6.2334,"close":6.2352,"volume":612.47998046875},{"timestamp":1742410260000,"open":6.2354,"high":6.2374,"low":6.2352,"close":6.2363,"volume":712.7999877929688},{"timestamp":1742410320000,"open":6.2364,"high":6.2371,"low":6.2352,"close":6.2361,"volume":696.9600219726562},{"timestamp":1742410380000,"open":6.2366,"high":6.2368,"low":6.2352,"close":6.2355,"volume":881.760009765625},{"timestamp":1742410440000,"open":6.2355,"high":6.2375,"low":6.2353,"close":6.236,"volume":897.5999755859375},{"timestamp":1742410500000,"open":6.2363,"high":6.2379,"low":6.2349,"close":6.235,"volume":792},{"timestamp":1742410560000,"open":6.235,"high":6.2356,"low":6.2344,"close":6.2351,"volume":797.280029296875},{"timestamp":1742410620000,"open":6.2353,"high":6.2356,"low":6.2324,"close":6.2348,"volume":797.280029296875},{"timestamp":1742410680000,"open":6.2349,"high":6.2356,"low":6.2334,"close":6.2355,"volume":744.47998046875},{"timestamp":1742410740000,"open":6.2355,"high":6.2356,"low":6.234,"close":6.2348,"volume":765.5999755859375},{"timestamp":1742410800000,"open":6.2355,"high":6.2356,"low":6.2325,"close":6.2335,"volume":876.47998046875},{"timestamp":1742410860000,"open":6.2337,"high":6.2352,"low":6.2336,"close":6.2348,"volume":607.2000122070312},{"timestamp":1742410920000,"open":6.2349,"high":6.236,"low":6.2334,"close":6.2336,"volume":644.1599731445312},{"timestamp":1742410980000,"open":6.2336,"high":6.236,"low":6.233,"close":6.2331,"volume":543.8400268554688},{"timestamp":1742411040000,"open":6.2332,"high":6.2342,"low":6.2319,"close":6.2337,"volume":348.4800109863281},{"timestamp":1742411100000,"open":6.2336,"high":6.2357,"low":6.2323,"close":6.2354,"volume":612.47998046875},{"timestamp":1742411160000,"open":6.2355,"high":6.2359,"low":6.2342,"close":6.2352,"volume":448.79998779296875},{"timestamp":1742411220000,"open":6.2353,"high":6.2357,"low":6.2321,"close":6.2324,"volume":459.3599853515625},{"timestamp":1742411280000,"open":6.2326,"high":6.2329,"low":6.2293,"close":6.2304,"volume":337.9200134277344},{"timestamp":1742411340000,"open":6.2302,"high":6.2321,"low":6.2293,"close":6.2317,"volume":454.0799865722656},{"timestamp":1742411400000,"open":6.2309,"high":6.2317,"low":6.2293,"close":6.2294,"volume":174.24000549316406},{"timestamp":1742411460000,"open":6.2294,"high":6.2347,"low":6.2294,"close":6.234,"volume":654.719970703125},{"timestamp":1742411520000,"open":6.2341,"high":6.2359,"low":6.2332,"close":6.2348,"volume":649.4400024414062},{"timestamp":1742411580000,"open":6.2346,"high":6.2359,"low":6.2338,"close":6.235,"volume":770.8800048828125},{"timestamp":1742411640000,"open":6.235,"high":6.2374,"low":6.2347,"close":6.2371,"volume":918.719970703125},{"timestamp":1742411700000,"open":6.2368,"high":6.2374,"low":6.2357,"close":6.2361,"volume":902.8800048828125},{"timestamp":1742411760000,"open":6.2364,"high":6.2404,"low":6.2358,"close":6.2404,"volume":1135.199951171875},{"timestamp":1742411820000,"open":6.2396,"high":6.2436,"low":6.2396,"close":6.2431,"volume":876.47998046875},{"timestamp":1742411880000,"open":6.2426,"high":6.2443,"low":6.2419,"close":6.243,"volume":887.0399780273438},{"timestamp":1742411940000,"open":6.2436,"high":6.245,"low":6.243,"close":6.2441,"volume":702.239990234375},{"timestamp":1742412000000,"open":6.2439,"high":6.2444,"low":6.2425,"close":6.2436,"volume":443.5199890136719},{"timestamp":1742412060000,"open":6.2438,"high":6.2464,"low":6.2438,"close":6.245,"volume":506.8800048828125},{"timestamp":1742412120000,"open":6.245,"high":6.2468,"low":6.2446,"close":6.2468,"volume":612.47998046875},{"timestamp":1742412180000,"open":6.2464,"high":6.2492,"low":6.2462,"close":6.2484,"volume":828.9600219726562},{"timestamp":1742412240000,"open":6.249,"high":6.2492,"low":6.2472,"close":6.2484,"volume":612.47998046875},{"timestamp":1742412300000,"open":6.2484,"high":6.2496,"low":6.2476,"close":6.248,"volume":686.4000244140625},{"timestamp":1742412360000,"open":6.2484,"high":6.2495,"low":6.2476,"close":6.2495,"volume":533.280029296875},{"timestamp":1742412420000,"open":6.2494,"high":6.2506,"low":6.2475,"close":6.2482,"volume":733.9199829101562},{"timestamp":1742412480000,"open":6.2481,"high":6.2484,"low":6.2466,"close":6.2483,"volume":992.6400146484375},{"timestamp":1742412540000,"open":6.2479,"high":6.2508,"low":6.2474,"close":6.2482,"volume":781.4400024414062},{"timestamp":1742412600000,"open":6.2478,"high":6.2498,"low":6.247,"close":6.2478,"volume":718.0800170898438},{"timestamp":1742412660000,"open":6.248,"high":6.2499,"low":6.2473,"close":6.2494,"volume":702.239990234375},{"timestamp":1742412720000,"open":6.2495,"high":6.2502,"low":6.2469,"close":6.2478,"volume":696.9600219726562},{"timestamp":1742412780000,"open":6.2479,"high":6.2479,"low":6.2428,"close":6.2431,"volume":702.239990234375},{"timestamp":1742412840000,"open":6.2427,"high":6.2438,"low":6.242,"close":6.2435,"volume":396},{"timestamp":1742412900000,"open":6.2436,"high":6.2443,"low":6.2423,"close":6.2428,"volume":438.239990234375},{"timestamp":1742412960000,"open":6.2427,"high":6.244,"low":6.2426,"close":6.243,"volume":295.67999267578125},{"timestamp":1742413020000,"open":6.2428,"high":6.2432,"low":6.241,"close":6.2414,"volume":448.79998779296875},{"timestamp":1742413080000,"open":6.2414,"high":6.242,"low":6.2407,"close":6.2416,"volume":353.760009765625},{"timestamp":1742413140000,"open":6.2416,"high":6.2427,"low":6.241,"close":6.2421,"volume":306.239990234375},{"timestamp":1742413200000,"open":6.2423,"high":6.2435,"low":6.2413,"close":6.2423,"volume":617.760009765625},{"timestamp":1742413260000,"open":6.2423,"high":6.2431,"low":6.2418,"close":6.242,"volume":797.280029296875},{"timestamp":1742413320000,"open":6.2426,"high":6.2429,"low":6.2417,"close":6.2419,"volume":807.8400268554688},{"timestamp":1742413380000,"open":6.2423,"high":6.2425,"low":6.2412,"close":6.2414,"volume":295.67999267578125},{"timestamp":1742413440000,"open":6.2416,"high":6.243,"low":6.241,"close":6.241,"volume":385.44000244140625},{"timestamp":1742413500000,"open":6.2412,"high":6.2416,"low":6.24,"close":6.2405,"volume":200.63999938964844},{"timestamp":1742413560000,"open":6.2404,"high":6.243,"low":6.2404,"close":6.2427,"volume":211.1999969482422},{"timestamp":1742413620000,"open":6.2429,"high":6.2441,"low":6.2428,"close":6.2441,"volume":163.67999267578125},{"timestamp":1742413680000,"open":6.2441,"high":6.2443,"low":6.2435,"close":6.2437,"volume":200.63999938964844},{"timestamp":1742413740000,"open":6.2438,"high":6.2438,"low":6.242,"close":6.242,"volume":211.1999969482422},{"timestamp":1742413800000,"open":6.2427,"high":6.2427,"low":6.2404,"close":6.2406,"volume":258.7200012207031},{"timestamp":1742413860000,"open":6.2404,"high":6.2418,"low":6.2404,"close":6.2411,"volume":242.8800048828125},{"timestamp":1742413920000,"open":6.2404,"high":6.2409,"low":6.2399,"close":6.2409,"volume":163.67999267578125},{"timestamp":1742413980000,"open":6.241,"high":6.2413,"low":6.2405,"close":6.2413,"volume":184.8000030517578},{"timestamp":1742414040000,"open":6.2413,"high":6.242,"low":6.2413,"close":6.2415,"volume":179.52000427246094},{"timestamp":1742414100000,"open":6.2415,"high":6.2418,"low":6.2401,"close":6.2402,"volume":221.75999450683594},{"timestamp":1742414160000,"open":6.2401,"high":6.2411,"low":6.24,"close":6.2404,"volume":190.0800018310547},{"timestamp":1742414220000,"open":6.2405,"high":6.2412,"low":6.24,"close":6.241,"volume":142.55999755859375},{"timestamp":1742414280000,"open":6.2412,"high":6.2416,"low":6.2412,"close":6.2416,"volume":105.5999984741211},{"timestamp":1742414340000,"open":6.2416,"high":6.2416,"low":6.2408,"close":6.241,"volume":110.87999725341797},{"timestamp":1742414400000,"open":6.241,"high":6.2413,"low":6.2401,"close":6.2401,"volume":195.36000061035156},{"timestamp":1742414460000,"open":6.2402,"high":6.2402,"low":6.2393,"close":6.2398,"volume":126.72000122070312},{"timestamp":1742414520000,"open":6.2397,"high":6.2399,"low":6.2392,"close":6.2395,"volume":100.31999969482422},{"timestamp":1742414580000,"open":6.2397,"high":6.2404,"low":6.2397,"close":6.2401,"volume":95.04000091552734},{"timestamp":1742414640000,"open":6.2408,"high":6.2408,"low":6.2399,"close":6.2399,"volume":63.36000061035156},{"timestamp":1742414700000,"open":6.24,"high":6.2402,"low":6.2398,"close":6.2398,"volume":42.2400016784668},{"timestamp":1742414760000,"open":6.2399,"high":6.2404,"low":6.2399,"close":6.2399,"volume":68.63999938964844},{"timestamp":1742414820000,"open":6.2402,"high":6.2404,"low":6.2401,"close":6.2403,"volume":26.399999618530273},{"timestamp":1742414880000,"open":6.2402,"high":6.2419,"low":6.2402,"close":6.2409,"volume":105.5999984741211},{"timestamp":1742414940000,"open":6.2409,"high":6.2411,"low":6.2408,"close":6.241,"volume":26.399999618530273},{"timestamp":1742415000000,"open":6.2408,"high":6.2408,"low":6.2403,"close":6.2403,"volume":36.959999084472656},{"timestamp":1742415060000,"open":6.2403,"high":6.2403,"low":6.239,"close":6.239,"volume":84.4800033569336},{"timestamp":1742415120000,"open":6.239,"high":6.239,"low":6.2379,"close":6.2381,"volume":42.2400016784668},{"timestamp":1742415180000,"open":6.2383,"high":6.2383,"low":6.2378,"close":6.2379,"volume":52.79999923706055},{"timestamp":1742415240000,"open":6.238,"high":6.2384,"low":6.2371,"close":6.2372,"volume":68.63999938964844},{"timestamp":1742415300000,"open":6.2371,"high":6.2378,"low":6.2369,"close":6.2374,"volume":58.08000183105469},{"timestamp":1742415360000,"open":6.2374,"high":6.2378,"low":6.237,"close":6.2372,"volume":63.36000061035156},{"timestamp":1742415420000,"open":6.2372,"high":6.2373,"low":6.2368,"close":6.2371,"volume":42.2400016784668},{"timestamp":1742415480000,"open":6.2371,"high":6.2371,"low":6.2361,"close":6.237,"volume":73.91999816894531},{"timestamp":1742415540000,"open":6.2366,"high":6.2378,"low":6.2366,"close":6.2377,"volume":110.87999725341797},{"timestamp":1742415600000,"open":6.2375,"high":6.2378,"low":6.237,"close":6.2377,"volume":73.91999816894531},{"timestamp":1742415660000,"open":6.2377,"high":6.238,"low":6.2375,"close":6.2376,"volume":31.68000030517578},{"timestamp":1742415720000,"open":6.2376,"high":6.2376,"low":6.2374,"close":6.2376,"volume":21.1200008392334},{"timestamp":1742415780000,"open":6.2373,"high":6.238,"low":6.2373,"close":6.2378,"volume":47.52000045776367},{"timestamp":1742415840000,"open":6.2377,"high":6.2377,"low":6.2375,"close":6.2375,"volume":21.1200008392334},{"timestamp":1742415900000,"open":6.2374,"high":6.2374,"low":6.2372,"close":6.2372,"volume":15.84000015258789},{"timestamp":1742415960000,"open":6.2371,"high":6.2371,"low":6.2367,"close":6.237,"volume":47.52000045776367},{"timestamp":1742416020000,"open":6.2369,"high":6.2373,"low":6.2369,"close":6.2373,"volume":15.84000015258789},{"timestamp":1742416080000,"open":6.237,"high":6.2376,"low":6.237,"close":6.2372,"volume":36.959999084472656},{"timestamp":1742416140000,"open":6.2372,"high":6.2381,"low":6.2372,"close":6.2381,"volume":84.4800033569336},{"timestamp":1742416200000,"open":6.2379,"high":6.2383,"low":6.2378,"close":6.2383,"volume":42.2400016784668},{"timestamp":1742416260000,"open":6.2378,"high":6.2383,"low":6.2378,"close":6.2382,"volume":36.959999084472656},{"timestamp":1742416320000,"open":6.2382,"high":6.2383,"low":6.2381,"close":6.2381,"volume":26.399999618530273},{"timestamp":1742416380000,"open":6.2382,"high":6.2385,"low":6.2379,"close":6.2379,"volume":47.52000045776367},{"timestamp":1742416440000,"open":6.2377,"high":6.2379,"low":6.2377,"close":6.2377,"volume":15.84000015258789},{"timestamp":1742416500000,"open":6.2377,"high":6.2378,"low":6.2365,"close":6.2365,"volume":110.87999725341797},{"timestamp":1742416560000,"open":6.2366,"high":6.2371,"low":6.2366,"close":6.2371,"volume":52.79999923706055},{"timestamp":1742416620000,"open":6.237,"high":6.237,"low":6.2367,"close":6.2368,"volume":36.959999084472656},{"timestamp":1742416680000,"open":6.2367,"high":6.2372,"low":6.2367,"close":6.2372,"volume":52.79999923706055},{"timestamp":1742416740000,"open":6.2372,"high":6.2372,"low":6.2368,"close":6.2368,"volume":47.52000045776367},{"timestamp":1742416800000,"open":6.2368,"high":6.2369,"low":6.2363,"close":6.2363,"volume":58.08000183105469},{"timestamp":1742416860000,"open":6.2363,"high":6.2363,"low":6.2362,"close":6.2362,"volume":73.91999816894531},{"timestamp":1742416920000,"open":6.2363,"high":6.2363,"low":6.2362,"close":6.2363,"volume":63.36000061035156},{"timestamp":1742416980000,"open":6.2362,"high":6.2363,"low":6.2362,"close":6.2363,"volume":42.2400016784668},{"timestamp":1742417040000,"open":6.2362,"high":6.2363,"low":6.2362,"close":6.2362,"volume":73.91999816894531},{"timestamp":1742417100000,"open":6.2363,"high":6.2363,"low":6.2362,"close":6.2362,"volume":15.84000015258789},{"timestamp":1742417160000,"open":6.2363,"high":6.2363,"low":6.2362,"close":6.2362,"volume":36.959999084472656},{"timestamp":1742417280000,"open":6.2337,"high":6.2351,"low":6.2334,"close":6.2334,"volume":21.1200008392334},{"timestamp":1742417340000,"open":6.2332,"high":6.2344,"low":6.2325,"close":6.2332,"volume":290.3999938964844},{"timestamp":1742417400000,"open":6.2331,"high":6.2337,"low":6.233,"close":6.2331,"volume":121.44000244140625},{"timestamp":1742417460000,"open":6.2331,"high":6.2331,"low":6.2328,"close":6.2331,"volume":89.76000213623047},{"timestamp":1742417520000,"open":6.2329,"high":6.2332,"low":6.2329,"close":6.2329,"volume":52.79999923706055},{"timestamp":1742417580000,"open":6.2329,"high":6.2331,"low":6.2329,"close":6.233,"volume":36.959999084472656},{"timestamp":1742417640000,"open":6.2331,"high":6.2336,"low":6.2331,"close":6.2335,"volume":110.87999725341797},{"timestamp":1742417700000,"open":6.232,"high":6.2321,"low":6.2316,"close":6.232,"volume":216.07000732421875},{"timestamp":1742417760000,"open":6.2325,"high":6.2328,"low":6.2323,"close":6.2328,"volume":68.51000213623047},{"timestamp":1742417820000,"open":6.2326,"high":6.233,"low":6.2324,"close":6.233,"volume":57.970001220703125},{"timestamp":1742417880000,"open":6.2329,"high":6.2353,"low":6.2327,"close":6.2329,"volume":274.0400085449219},{"timestamp":1742417940000,"open":6.2324,"high":6.2338,"low":6.2324,"close":6.2331,"volume":63.2400016784668},{"timestamp":1742418060000,"open":6.2313,"high":6.2313,"low":6.2313,"close":6.2313,"volume":10.539999961853027},{"timestamp":1742418180000,"open":6.2314,"high":6.2314,"low":6.2314,"close":6.2314,"volume":5.269999980926514},{"timestamp":1742418240000,"open":6.2313,"high":6.2313,"low":6.2263,"close":6.2263,"volume":15.8100004196167},{"timestamp":1742418300000,"open":6.2314,"high":6.2314,"low":6.2314,"close":6.2314,"volume":5.269999980926514},{"timestamp":1742418360000,"open":6.2313,"high":6.2317,"low":6.2313,"close":6.2317,"volume":15.8100004196167},{"timestamp":1742418420000,"open":6.2317,"high":6.2317,"low":6.2317,"close":6.2317,"volume":15.8100004196167},{"timestamp":1742418480000,"open":6.2319,"high":6.2319,"low":6.2319,"close":6.2319,"volume":10.539999961853027},{"timestamp":1742418540000,"open":6.232,"high":6.232,"low":6.232,"close":6.232,"volume":21.079999923706055},{"timestamp":1742418600000,"open":6.232,"high":6.2324,"low":6.2313,"close":6.2313,"volume":42.15999984741211},{"timestamp":1742418660000,"open":6.2314,"high":6.2319,"low":6.2314,"close":6.2319,"volume":26.350000381469727},{"timestamp":1742418720000,"open":6.2318,"high":6.2319,"low":6.2318,"close":6.2319,"volume":10.539999961853027},{"timestamp":1742418780000,"open":6.2319,"high":6.232,"low":6.2319,"close":6.232,"volume":10.539999961853027},{"timestamp":1742418840000,"open":6.2321,"high":6.2321,"low":6.232,"close":6.232,"volume":31.6200008392334},{"timestamp":1742418900000,"open":6.232,"high":6.2321,"low":6.232,"close":6.2321,"volume":31.6200008392334},{"timestamp":1742418960000,"open":6.2321,"high":6.2321,"low":6.232,"close":6.232,"volume":10.539999961853027},{"timestamp":1742419020000,"open":6.2321,"high":6.2322,"low":6.2321,"close":6.2322,"volume":15.8100004196167},{"timestamp":1742419080000,"open":6.2323,"high":6.2323,"low":6.2323,"close":6.2323,"volume":10.539999961853027},{"timestamp":1742419140000,"open":6.2325,"high":6.2325,"low":6.2324,"close":6.2325,"volume":36.88999938964844},{"timestamp":1742419200000,"open":6.2318,"high":6.2318,"low":6.2316,"close":6.2316,"volume":15.8100004196167},{"timestamp":1742419500000,"open":6.2313,"high":6.2315,"low":6.2313,"close":6.2315,"volume":10.539999961853027},{"timestamp":1742419560000,"open":6.2319,"high":6.2327,"low":6.2319,"close":6.2326,"volume":15.8100004196167},{"timestamp":1742419620000,"open":6.2318,"high":6.2318,"low":6.2318,"close":6.2318,"volume":5.269999980926514},{"timestamp":1742419680000,"open":6.2325,"high":6.2325,"low":6.2319,"close":6.2319,"volume":10.539999961853027},{"timestamp":1742419740000,"open":6.232,"high":6.232,"low":6.2319,"close":6.2319,"volume":15.8100004196167},{"timestamp":1742419800000,"open":6.232,"high":6.2328,"low":6.2318,"close":6.2327,"volume":26.350000381469727},{"timestamp":1742419860000,"open":6.2326,"high":6.2326,"low":6.2322,"close":6.2326,"volume":31.6200008392334},{"timestamp":1742419920000,"open":6.2323,"high":6.2326,"low":6.2323,"close":6.2326,"volume":10.539999961853027},{"timestamp":1742419980000,"open":6.2322,"high":6.2324,"low":6.2322,"close":6.2324,"volume":10.539999961853027},{"timestamp":1742420100000,"open":6.2325,"high":6.2325,"low":6.2322,"close":6.2323,"volume":21.079999923706055},{"timestamp":1742420160000,"open":6.2324,"high":6.2324,"low":6.2323,"close":6.2323,"volume":15.8100004196167},{"timestamp":1742420220000,"open":6.2324,"high":6.2324,"low":6.2323,"close":6.2323,"volume":42.15999984741211},{"timestamp":1742420280000,"open":6.2326,"high":6.2326,"low":6.2323,"close":6.2325,"volume":68.51000213623047},{"timestamp":1742420340000,"open":6.2325,"high":6.2327,"low":6.2322,"close":6.2322,"volume":94.86000061035156},{"timestamp":1742420400000,"open":6.2322,"high":6.2325,"low":6.2322,"close":6.2324,"volume":21.079999923706055},{"timestamp":1742420460000,"open":6.2326,"high":6.2326,"low":6.2325,"close":6.2325,"volume":10.539999961853027},{"timestamp":1742420520000,"open":6.2327,"high":6.2327,"low":6.2324,"close":6.2324,"volume":47.43000030517578},{"timestamp":1742420580000,"open":6.2326,"high":6.2326,"low":6.2324,"close":6.2324,"volume":15.8100004196167},{"timestamp":1742420640000,"open":6.2324,"high":6.2328,"low":6.2321,"close":6.2325,"volume":89.58999633789062},{"timestamp":1742420700000,"open":6.2324,"high":6.2332,"low":6.2323,"close":6.2331,"volume":73.77999877929688},{"timestamp":1742420760000,"open":6.233,"high":6.2332,"low":6.233,"close":6.2331,"volume":47.43000030517578},{"timestamp":1742420820000,"open":6.233,"high":6.2332,"low":6.2329,"close":6.2331,"volume":31.6200008392334},{"timestamp":1742420880000,"open":6.2331,"high":6.2333,"low":6.2331,"close":6.2331,"volume":63.2400016784668},{"timestamp":1742420940000,"open":6.2333,"high":6.2345,"low":6.233,"close":6.2334,"volume":57.970001220703125},{"timestamp":1742421000000,"open":6.2333,"high":6.2334,"low":6.2333,"close":6.2334,"volume":10.539999961853027},{"timestamp":1742421060000,"open":6.2332,"high":6.2333,"low":6.2332,"close":6.2333,"volume":10.539999961853027},{"timestamp":1742421120000,"open":6.2333,"high":6.2334,"low":6.2333,"close":6.2333,"volume":15.8100004196167},{"timestamp":1742421180000,"open":6.2334,"high":6.2334,"low":6.2333,"close":6.2333,"volume":42.15999984741211},{"timestamp":1742421240000,"open":6.2332,"high":6.2333,"low":6.2331,"close":6.2331,"volume":31.6200008392334},{"timestamp":1742421300000,"open":6.2332,"high":6.2332,"low":6.2314,"close":6.2318,"volume":68.51000213623047},{"timestamp":1742421360000,"open":6.2317,"high":6.2328,"low":6.2315,"close":6.2327,"volume":100.12999725341797},{"timestamp":1742421420000,"open":6.2327,"high":6.2327,"low":6.2327,"close":6.2327,"volume":5.269999980926514},{"timestamp":1742421480000,"open":6.2324,"high":6.2324,"low":6.2324,"close":6.2324,"volume":5.269999980926514},{"timestamp":1742421600000,"open":6.2336,"high":6.234,"low":6.2333,"close":6.2336,"volume":200.25999450683594},{"timestamp":1742421660000,"open":6.2336,"high":6.2353,"low":6.2336,"close":6.2353,"volume":131.9499969482422},{"timestamp":1742421720000,"open":6.2351,"high":6.2356,"low":6.235,"close":6.2355,"volume":36.959999084472656},{"timestamp":1742421780000,"open":6.2353,"high":6.2374,"low":6.2345,"close":6.237,"volume":517.4400024414062},{"timestamp":1742421840000,"open":6.2365,"high":6.2374,"low":6.2356,"close":6.2366,"volume":274.55999755859375},{"timestamp":1742421900000,"open":6.2366,"high":6.2376,"low":6.2333,"close":6.2339,"volume":517.4400024414062},{"timestamp":1742421960000,"open":6.234,"high":6.2355,"low":6.2335,"close":6.2353,"volume":216.47999572753906},{"timestamp":1742422020000,"open":6.2351,"high":6.2352,"low":6.2327,"close":6.2346,"volume":306.239990234375},{"timestamp":1742422080000,"open":6.2346,"high":6.2352,"low":6.2331,"close":6.2344,"volume":269.2799987792969},{"timestamp":1742422140000,"open":6.2344,"high":6.2346,"low":6.2328,"close":6.2344,"volume":190.0800018310547},{"timestamp":1742422200000,"open":6.2337,"high":6.2345,"low":6.2333,"close":6.2335,"volume":68.63999938964844},{"timestamp":1742422260000,"open":6.2334,"high":6.2345,"low":6.2334,"close":6.2343,"volume":68.63999938964844},{"timestamp":1742422320000,"open":6.2336,"high":6.2344,"low":6.2336,"close":6.2344,"volume":63.36000061035156},{"timestamp":1742422380000,"open":6.2343,"high":6.2345,"low":6.2338,"close":6.2338,"volume":52.79999923706055},{"timestamp":1742422440000,"open":6.2344,"high":6.2345,"low":6.2337,"close":6.2337,"volume":21.1200008392334},{"timestamp":1742422500000,"open":6.2345,"high":6.2347,"low":6.231,"close":6.2323,"volume":380.1600036621094},{"timestamp":1742422560000,"open":6.2319,"high":6.2328,"low":6.2314,"close":6.2328,"volume":84.4800033569336},{"timestamp":1742422620000,"open":6.2328,"high":6.2334,"low":6.2316,"close":6.2332,"volume":116.16000366210938},{"timestamp":1742422680000,"open":6.2331,"high":6.2335,"low":6.232,"close":6.2335,"volume":73.91999816894531},{"timestamp":1742422740000,"open":6.2334,"high":6.2339,"low":6.2318,"close":6.2339,"volume":142.55999755859375},{"timestamp":1742422800000,"open":6.2337,"high":6.2337,"low":6.2309,"close":6.2331,"volume":147.83999633789062},{"timestamp":1742422860000,"open":6.2324,"high":6.2335,"low":6.2324,"close":6.2335,"volume":42.2400016784668},{"timestamp":1742422920000,"open":6.2334,"high":6.2335,"low":6.2333,"close":6.2333,"volume":26.399999618530273},{"timestamp":1742422980000,"open":6.2333,"high":6.2334,"low":6.2327,"close":6.2334,"volume":21.1200008392334},{"timestamp":1742423040000,"open":6.2334,"high":6.2336,"low":6.2317,"close":6.2336,"volume":63.36000061035156},{"timestamp":1742423100000,"open":6.2337,"high":6.2339,"low":6.2328,"close":6.2336,"volume":105.5999984741211},{"timestamp":1742423160000,"open":6.2337,"high":6.2338,"low":6.2336,"close":6.2337,"volume":52.79999923706055},{"timestamp":1742423220000,"open":6.2336,"high":6.2338,"low":6.2336,"close":6.2337,"volume":26.399999618530273},{"timestamp":1742423280000,"open":6.2328,"high":6.2337,"low":6.2318,"close":6.2337,"volume":52.79999923706055},{"timestamp":1742423340000,"open":6.2329,"high":6.2337,"low":6.2328,"close":6.2337,"volume":63.36000061035156},{"timestamp":1742423400000,"open":6.2338,"high":6.2339,"low":6.233,"close":6.2338,"volume":42.2400016784668},{"timestamp":1742423460000,"open":6.233,"high":6.2349,"low":6.23,"close":6.2349,"volume":211.1999969482422},{"timestamp":1742423520000,"open":6.2349,"high":6.2351,"low":6.2335,"close":6.2349,"volume":63.36000061035156},{"timestamp":1742423580000,"open":6.234,"high":6.2349,"low":6.2328,"close":6.2337,"volume":73.91999816894531},{"timestamp":1742423640000,"open":6.2343,"high":6.2345,"low":6.2332,"close":6.2345,"volume":79.19999694824219},{"timestamp":1742423700000,"open":6.2338,"high":6.2346,"low":6.2332,"close":6.2346,"volume":26.399999618530273},{"timestamp":1742423760000,"open":6.2338,"high":6.2349,"low":6.2323,"close":6.2349,"volume":73.91999816894531},{"timestamp":1742423820000,"open":6.2346,"high":6.235,"low":6.2337,"close":6.2341,"volume":58.08000183105469},{"timestamp":1742423880000,"open":6.2342,"high":6.2348,"low":6.2331,"close":6.2345,"volume":73.91999816894531},{"timestamp":1742423940000,"open":6.2345,"high":6.2347,"low":6.2345,"close":6.2346,"volume":36.959999084472656},{"timestamp":1742424000000,"open":6.2345,"high":6.2345,"low":6.2332,"close":6.2336,"volume":58.08000183105469},{"timestamp":1742424060000,"open":6.2344,"high":6.2346,"low":6.2322,"close":6.2345,"volume":132},{"timestamp":1742424120000,"open":6.2346,"high":6.2352,"low":6.2345,"close":6.2351,"volume":58.08000183105469},{"timestamp":1742424180000,"open":6.2352,"high":6.2352,"low":6.2342,"close":6.2351,"volume":36.959999084472656},{"timestamp":1742424240000,"open":6.235,"high":6.2352,"low":6.2342,"close":6.2352,"volume":52.79999923706055},{"timestamp":1742424300000,"open":6.2353,"high":6.2354,"low":6.235,"close":6.2353,"volume":73.91999816894531},{"timestamp":1742424360000,"open":6.2352,"high":6.2353,"low":6.2342,"close":6.235,"volume":42.2400016784668},{"timestamp":1742424420000,"open":6.2351,"high":6.2351,"low":6.234,"close":6.2349,"volume":58.08000183105469},{"timestamp":1742424480000,"open":6.2348,"high":6.2349,"low":6.2348,"close":6.2349,"volume":15.84000015258789},{"timestamp":1742424540000,"open":6.2348,"high":6.2351,"low":6.234,"close":6.2348,"volume":68.63999938964844},{"timestamp":1742424600000,"open":6.2349,"high":6.235,"low":6.2343,"close":6.235,"volume":42.2400016784668},{"timestamp":1742424660000,"open":6.235,"high":6.2351,"low":6.2321,"close":6.2346,"volume":258.7200012207031},{"timestamp":1742424720000,"open":6.2346,"high":6.2346,"low":6.2331,"close":6.2345,"volume":84.4800033569336},{"timestamp":1742424780000,"open":6.2343,"high":6.2344,"low":6.2333,"close":6.2342,"volume":47.52000045776367},{"timestamp":1742424840000,"open":6.2342,"high":6.2344,"low":6.2342,"close":6.2343,"volume":42.2400016784668},{"timestamp":1742424900000,"open":6.2342,"high":6.2342,"low":6.231,"close":6.2323,"volume":84.4800033569336},{"timestamp":1742424960000,"open":6.2311,"high":6.2346,"low":6.2311,"close":6.2345,"volume":58.08000183105469},{"timestamp":1742425020000,"open":6.2344,"high":6.2347,"low":6.2329,"close":6.2344,"volume":84.4800033569336},{"timestamp":1742425800000,"open":6.2344,"high":6.2365,"low":6.2327,"close":6.235,"volume":702.239990234375},{"timestamp":1742425860000,"open":6.235,"high":6.2365,"low":6.2332,"close":6.2362,"volume":512.1599731445312},{"timestamp":1742425920000,"open":6.2362,"high":6.2372,"low":6.2339,"close":6.2357,"volume":332.6400146484375},{"timestamp":1742425980000,"open":6.2356,"high":6.2367,"low":6.234,"close":6.2356,"volume":300.9599914550781},{"timestamp":1742426040000,"open":6.2355,"high":6.2367,"low":6.2347,"close":6.2362,"volume":411.8399963378906},{"timestamp":1742426100000,"open":6.2363,"high":6.2369,"low":6.2335,"close":6.2351,"volume":501.6000061035156},{"timestamp":1742426160000,"open":6.233,"high":6.2371,"low":6.233,"close":6.2357,"volume":396},{"timestamp":1742426220000,"open":6.2355,"high":6.237,"low":6.2338,"close":6.2341,"volume":1003.2000122070312},{"timestamp":1742426280000,"open":6.2349,"high":6.2368,"low":6.2331,"close":6.2353,"volume":485.760009765625},{"timestamp":1742426340000,"open":6.2352,"high":6.2365,"low":6.2345,"close":6.2353,"volume":353.760009765625},{"timestamp":1742426400000,"open":6.2352,"high":6.2367,"low":6.2336,"close":6.2354,"volume":432.9599914550781},{"timestamp":1742426460000,"open":6.2363,"high":6.2363,"low":6.2337,"close":6.236,"volume":237.60000610351562},{"timestamp":1742426520000,"open":6.2351,"high":6.2367,"low":6.2342,"close":6.2356,"volume":216.47999572753906},{"timestamp":1742426580000,"open":6.2367,"high":6.2368,"low":6.235,"close":6.2368,"volume":248.16000366210938},{"timestamp":1742426640000,"open":6.2368,"high":6.2371,"low":6.2359,"close":6.2363,"volume":163.67999267578125},{"timestamp":1742426700000,"open":6.2361,"high":6.2371,"low":6.2338,"close":6.2359,"volume":253.44000244140625},{"timestamp":1742426760000,"open":6.2358,"high":6.2364,"low":6.2346,"close":6.2353,"volume":84.4800033569336},{"timestamp":1742426820000,"open":6.2357,"high":6.2367,"low":6.2355,"close":6.2366,"volume":84.4800033569336},{"timestamp":1742426880000,"open":6.2366,"high":6.2368,"low":6.2341,"close":6.2357,"volume":163.67999267578125},{"timestamp":1742426940000,"open":6.2336,"high":6.2366,"low":6.2332,"close":6.2353,"volume":211.1999969482422},{"timestamp":1742427000000,"open":6.2352,"high":6.2365,"low":6.2338,"close":6.2352,"volume":195.36000061035156},{"timestamp":1742427060000,"open":6.2353,"high":6.2359,"low":6.2325,"close":6.2325,"volume":264},{"timestamp":1742427120000,"open":6.2332,"high":6.2362,"low":6.2325,"close":6.2359,"volume":269.2799987792969},{"timestamp":1742427180000,"open":6.2359,"high":6.2365,"low":6.2337,"close":6.2354,"volume":168.9600067138672},{"timestamp":1742427240000,"open":6.2342,"high":6.2357,"low":6.2342,"close":6.2355,"volume":79.19999694824219},{"timestamp":1742427300000,"open":6.2365,"high":6.2365,"low":6.2321,"close":6.2349,"volume":396},{"timestamp":1742427360000,"open":6.2352,"high":6.2362,"low":6.234,"close":6.2354,"volume":205.9199981689453},{"timestamp":1742427420000,"open":6.2354,"high":6.2363,"low":6.233,"close":6.2352,"volume":110.87999725341797},{"timestamp":1742427480000,"open":6.2352,"high":6.2357,"low":6.2329,"close":6.2351,"volume":295.67999267578125},{"timestamp":1742427540000,"open":6.2346,"high":6.2361,"low":6.2321,"close":6.2335,"volume":316.79998779296875},{"timestamp":1742427600000,"open":6.2338,"high":6.2354,"low":6.2324,"close":6.2341,"volume":195.36000061035156},{"timestamp":1742427660000,"open":6.2339,"high":6.2351,"low":6.2326,"close":6.2337,"volume":322.0799865722656},{"timestamp":1742427720000,"open":6.2318,"high":6.2345,"low":6.2318,"close":6.2328,"volume":285.1199951171875},{"timestamp":1742427780000,"open":6.2331,"high":6.235,"low":6.2328,"close":6.2341,"volume":216.47999572753906},{"timestamp":1742427840000,"open":6.2342,"high":6.2353,"low":6.2319,"close":6.2341,"volume":237.60000610351562},{"timestamp":1742427900000,"open":6.2342,"high":6.2348,"low":6.2319,"close":6.2334,"volume":216.47999572753906},{"timestamp":1742427960000,"open":6.2338,"high":6.2351,"low":6.2323,"close":6.2332,"volume":211.1999969482422},{"timestamp":1742428020000,"open":6.2341,"high":6.2347,"low":6.2315,"close":6.234,"volume":327.3599853515625},{"timestamp":1742428080000,"open":6.2339,"high":6.235,"low":6.2312,"close":6.2332,"volume":285.1199951171875},{"timestamp":1742428140000,"open":6.2334,"high":6.2346,"low":6.2315,"close":6.2332,"volume":274.55999755859375},{"timestamp":1742428200000,"open":6.2336,"high":6.2352,"low":6.2314,"close":6.2332,"volume":934.5599975585938},{"timestamp":1742428260000,"open":6.2331,"high":6.2349,"low":6.2313,"close":6.2323,"volume":1156.3199462890625},{"timestamp":1742428320000,"open":6.2324,"high":6.2343,"low":6.2309,"close":6.2339,"volume":823.6799926757812},{"timestamp":1742428380000,"open":6.2338,"high":6.2345,"low":6.2312,"close":6.2342,"volume":1061.280029296875},{"timestamp":1742428440000,"open":6.2342,"high":6.2347,"low":6.2312,"close":6.2328,"volume":945.1199951171875},{"timestamp":1742428500000,"open":6.2346,"high":6.2346,"low":6.2305,"close":6.2313,"volume":47.52000045776367},{"timestamp":1742428560000,"open":6.2304,"high":6.234,"low":6.2304,"close":6.2338,"volume":195.36000061035156},{"timestamp":1742428620000,"open":6.2328,"high":6.2344,"low":6.2315,"close":6.2327,"volume":179.52000427246094},{"timestamp":1742428680000,"open":6.2329,"high":6.2344,"low":6.2301,"close":6.2332,"volume":216.47999572753906},{"timestamp":1742428740000,"open":6.2332,"high":6.2334,"low":6.2305,"close":6.2324,"volume":443.5199890136719}]